致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 48.68 | 48.34 | -0.39 | -0.80% | 48.16 | 49.65 | 6989 | 3407 | 0.87% |
| 2025-12-15 | 50.29 | 48.73 | -1.42 | -2.83% | 48.51 | 50.79 | 10500 | 5213 | 1.31% |
| 2025-12-12 | 50.00 | 50.15 | -0.40 | -0.79% | 49.72 | 51.33 | 10924 | 5504 | 1.37% |
| 2025-12-11 | 51.60 | 50.55 | -1.35 | -2.60% | 50.20 | 52.55 | 9882 | 5056 | 1.24% |
| 2025-12-10 | 52.67 | 51.90 | -1.15 | -2.17% | 50.66 | 53.26 | 14432 | 7437 | 1.80% |
| 2025-12-09 | 51.22 | 53.05 | 1.84 | 3.59% | 51.02 | 53.88 | 22228 | 11727 | 2.78% |
| 2025-12-08 | 49.88 | 51.21 | 2.21 | 4.51% | 48.70 | 51.79 | 20508 | 10315 | 2.56% |
| 2025-12-05 | 48.45 | 49.00 | 0.35 | 0.72% | 47.89 | 49.24 | 7860 | 3828 | 0.98% |
| 2025-12-04 | 49.28 | 48.65 | -0.63 | -1.28% | 48.38 | 49.98 | 8014 | 3928 | 1.00% |
| 2025-12-03 | 48.71 | 49.28 | 0.28 | 0.57% | 48.67 | 49.89 | 14026 | 6912 | 1.75% |
| 2025-12-02 | 48.20 | 49.00 | 0.84 | 1.74% | 47.69 | 49.45 | 17012 | 8271 | 2.13% |
| 2025-12-01 | 47.67 | 48.16 | 0.51 | 1.07% | 47.20 | 49.45 | 15619 | 7569 | 1.95% |
| 2025-11-28 | 48.10 | 47.65 | 0.03 | 0.06% | 46.95 | 48.20 | 11519 | 5481 | 1.44% |
| 2025-11-27 | 48.01 | 47.62 | -0.73 | -1.51% | 46.70 | 48.78 | 21638 | 10273 | 2.70% |
| 2025-11-26 | 49.15 | 48.35 | -0.61 | -1.25% | 47.29 | 50.09 | 19522 | 9445 | 2.44% |
| 2025-11-25 | 49.11 | 48.96 | -0.14 | -0.29% | 48.81 | 51.25 | 12028 | 5992 | 1.50% |
| 2025-11-24 | 47.60 | 49.10 | 1.47 | 3.09% | 46.17 | 49.84 | 12824 | 6217 | 1.60% |
| 2025-11-21 | 49.75 | 47.63 | -1.18 | -2.42% | 46.64 | 49.75 | 20842 | 9939 | 2.61% |
| 2025-11-20 | 50.17 | 48.81 | -0.72 | -1.45% | 48.72 | 50.35 | 9514 | 4699 | 1.19% |
| 2025-11-19 | 51.51 | 49.53 | -1.86 | -3.62% | 49.30 | 51.54 | 14250 | 7109 | 1.78% |
| 2025-11-18 | 52.72 | 51.39 | -1.33 | -2.52% | 51.02 | 52.85 | 14798 | 7670 | 1.85% |
| 2025-11-17 | 53.64 | 52.72 | -1.17 | -2.17% | 52.52 | 54.26 | 15921 | 8419 | 1.99% |
| 2025-11-14 | 55.30 | 53.89 | -1.87 | -3.35% | 53.74 | 56.34 | 19208 | 10500 | 2.40% |
| 2025-11-13 | 57.79 | 55.76 | -2.03 | -3.51% | 54.68 | 57.99 | 27126 | 15124 | 3.39% |
| 2025-11-12 | 56.80 | 57.79 | 1.26 | 2.23% | 55.97 | 61.69 | 35908 | 21180 | 4.49% |
| 2025-11-11 | 56.72 | 56.53 | 0.01 | 0.02% | 55.71 | 57.40 | 15853 | 8978 | 1.98% |
| 2025-11-10 | 56.10 | 56.52 | 0.60 | 1.07% | 55.45 | 57.79 | 19526 | 11071 | 2.44% |
| 2025-11-07 | 55.80 | 55.92 | 0.01 | 0.02% | 55.09 | 56.85 | 15955 | 8924 | 1.99% |
| 2025-11-06 | 57.00 | 55.91 | -0.77 | -1.36% | 55.05 | 57.84 | 18660 | 10442 | 2.33% |
| 2025-11-05 | 57.48 | 56.68 | -0.28 | -0.49% | 55.19 | 57.48 | 13991 | 7848 | 1.75% |
| 2025-11-04 | 57.79 | 56.96 | -0.53 | -0.92% | 55.21 | 57.83 | 17649 | 9982 | 2.21% |
| 2025-11-03 | 56.34 | 57.49 | 1.32 | 2.35% | 55.02 | 57.49 | 20776 | 11729 | 2.60% |
| 2025-10-31 | 55.18 | 56.17 | 0.60 | 1.08% | 55.18 | 57.86 | 27454 | 15559 | 3.43% |
| 2025-10-30 | 57.68 | 55.57 | -2.08 | -3.61% | 55.16 | 58.09 | 27266 | 15339 | 3.41% |
| 2025-10-29 | 57.47 | 57.65 | 0.29 | 0.51% | 55.40 | 58.12 | 28417 | 16099 | 3.55% |
| 2025-10-28 | 56.04 | 57.36 | 1.48 | 2.65% | 55.39 | 57.92 | 36859 | 20988 | 4.61% |
| 2025-10-27 | 55.41 | 55.88 | 0.82 | 1.49% | 54.49 | 56.43 | 29826 | 16618 | 3.73% |
| 2025-10-24 | 56.49 | 55.06 | -0.66 | -1.18% | 54.60 | 56.77 | 44884 | 24942 | 5.61% |
| 2025-10-23 | 58.00 | 55.72 | -2.90 | -4.95% | 52.25 | 59.49 | 68748 | 38122 | 8.59% |
| 2025-10-22 | 53.94 | 58.62 | 5.43 | 10.21% | 53.90 | 61.88 | 77266 | 44640 | 9.66% |
| 2025-10-21 | 52.03 | 53.19 | 1.42 | 2.74% | 51.02 | 55.50 | 52282 | 27772 | 6.54% |
| 2025-10-20 | 52.06 | 51.77 | 0.13 | 0.25% | 49.66 | 53.70 | 47823 | 24395 | 5.98% |
| 2025-10-17 | 50.91 | 51.64 | 0.84 | 1.65% | 50.08 | 53.81 | 57194 | 29676 | 7.15% |
| 2025-10-16 | 45.55 | 50.80 | 4.88 | 10.63% | 45.55 | 54.97 | 74606 | 37228 | 9.33% |
| 2025-10-15 | 41.54 | 45.92 | 3.86 | 9.18% | 40.91 | 47.28 | 59661 | 26172 | 7.46% |
| 2025-10-14 | 45.00 | 42.06 | 1.98 | 4.94% | 41.15 | 45.45 | 70874 | 30617 | 8.86% |
| 2025-09-26 | 41.20 | 40.08 | -1.12 | -2.72% | 39.88 | 41.25 | 23368 | 9470 | 2.92% |
| 2025-09-25 | 41.97 | 41.20 | -1.21 | -2.85% | 41.00 | 43.19 | 17055 | 7145 | 2.13% |
| 2025-09-24 | 42.43 | 42.41 | -0.28 | -0.66% | 41.69 | 42.93 | 13329 | 5642 | 1.67% |
| 2025-09-23 | 41.49 | 42.69 | 1.03 | 2.47% | 39.10 | 43.20 | 30596 | 12565 | 3.82% |
| 2025-09-22 | 41.64 | 41.66 | -0.30 | -0.71% | 40.50 | 41.88 | 18650 | 7667 | 2.33% |
| 2025-09-19 | 42.78 | 41.96 | -1.23 | -2.85% | 41.80 | 43.16 | 15090 | 6403 | 1.89% |
| 2025-09-18 | 43.60 | 43.19 | -0.61 | -1.39% | 41.60 | 44.14 | 28567 | 12312 | 3.57% |
| 2025-09-17 | 43.60 | 43.80 | 0.12 | 0.27% | 43.02 | 44.06 | 21451 | 9335 | 2.68% |
| 2025-09-16 | 43.25 | 43.68 | 0.48 | 1.11% | 42.70 | 44.24 | 28819 | 12540 | 3.60% |
| 2025-09-15 | 43.06 | 43.20 | -0.37 | -0.85% | 42.47 | 44.98 | 27109 | 11782 | 3.39% |
| 2025-09-12 | 43.96 | 43.57 | -0.29 | -0.66% | 43.10 | 46.06 | 32611 | 14369 | 4.08% |
| 2025-09-11 | 42.90 | 43.86 | 0.74 | 1.72% | 41.82 | 44.40 | 27836 | 12084 | 3.48% |
| 2025-09-10 | 43.70 | 43.12 | -0.65 | -1.49% | 42.43 | 44.56 | 31412 | 13610 | 3.93% |
| 2025-09-09 | 46.53 | 43.77 | -3.09 | -6.59% | 42.70 | 47.14 | 59353 | 26137 | 7.42% |
| 2025-09-08 | 47.26 | 46.86 | 0.30 | 0.64% | 45.92 | 47.51 | 42621 | 19864 | 5.33% |