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 | 49.90 | 49.65 | -0.27 | -0.54% | 48.63 | 51.40 | 22680 | 11256 | 1.45% |
| 2025-12-15 | 50.95 | 49.92 | -1.26 | -2.46% | 49.88 | 51.88 | 29734 | 15073 | 1.89% |
| 2025-12-12 | 48.45 | 51.18 | 2.60 | 5.35% | 47.91 | 51.60 | 43215 | 21778 | 2.75% |
| 2025-12-11 | 49.86 | 48.58 | -1.38 | -2.76% | 48.50 | 51.67 | 33058 | 16471 | 2.11% |
| 2025-12-10 | 50.20 | 49.96 | -0.14 | -0.28% | 48.65 | 50.36 | 24452 | 12069 | 1.56% |
| 2025-12-09 | 48.80 | 50.10 | 1.50 | 3.09% | 48.45 | 50.47 | 35221 | 17439 | 2.24% |
| 2025-12-08 | 49.56 | 48.60 | -0.22 | -0.45% | 47.87 | 49.90 | 26364 | 12869 | 1.68% |
| 2025-12-05 | 46.82 | 48.82 | 1.82 | 3.87% | 46.72 | 49.31 | 27083 | 13042 | 1.73% |
| 2025-12-04 | 48.00 | 47.00 | -1.13 | -2.35% | 46.78 | 48.32 | 14991 | 7082 | 0.96% |
| 2025-12-03 | 48.85 | 48.13 | -0.72 | -1.47% | 47.70 | 49.23 | 14205 | 6874 | 0.91% |
| 2025-12-02 | 48.90 | 48.85 | -0.03 | -0.06% | 48.25 | 49.65 | 17478 | 8549 | 1.11% |
| 2025-12-01 | 49.10 | 48.88 | 0.11 | 0.23% | 48.22 | 49.18 | 16120 | 7837 | 1.03% |
| 2025-11-28 | 47.82 | 48.77 | 0.94 | 1.97% | 47.41 | 49.28 | 15574 | 7554 | 0.99% |
| 2025-11-27 | 47.43 | 47.83 | 0.13 | 0.27% | 47.40 | 48.58 | 18109 | 8686 | 1.15% |
| 2025-11-26 | 49.50 | 47.70 | -2.01 | -4.04% | 47.51 | 50.19 | 29035 | 14161 | 1.85% |
| 2025-11-25 | 48.79 | 49.71 | 1.42 | 2.94% | 47.70 | 50.38 | 37818 | 18598 | 2.41% |
| 2025-11-24 | 45.80 | 48.29 | 2.92 | 6.44% | 45.05 | 48.45 | 31654 | 14770 | 2.02% |
| 2025-11-21 | 46.10 | 45.37 | -1.08 | -2.33% | 44.51 | 46.90 | 39660 | 18175 | 2.53% |
| 2025-11-20 | 47.44 | 46.45 | 0.06 | 0.13% | 45.86 | 47.44 | 28402 | 13234 | 1.81% |
| 2025-11-19 | 46.41 | 46.39 | -0.54 | -1.15% | 46.00 | 47.49 | 27436 | 12808 | 1.75% |
| 2025-11-18 | 48.93 | 46.93 | -1.28 | -2.66% | 44.97 | 48.93 | 87408 | 40121 | 5.57% |
| 2025-11-17 | 51.00 | 48.21 | -2.44 | -4.82% | 47.70 | 51.66 | 91695 | 45086 | 5.84% |
| 2025-11-14 | 49.30 | 50.65 | 1.10 | 2.22% | 48.57 | 51.45 | 67789 | 33940 | 4.32% |
| 2025-11-13 | 45.50 | 49.55 | 3.82 | 8.35% | 44.78 | 49.87 | 77282 | 37024 | 4.92% |
| 2025-11-12 | 45.61 | 45.73 | 0.33 | 0.73% | 45.03 | 46.99 | 35240 | 16201 | 2.25% |
| 2025-11-11 | 45.08 | 45.40 | 0.90 | 2.02% | 44.43 | 46.60 | 32526 | 14796 | 2.07% |
| 2025-11-10 | 46.08 | 44.50 | -1.50 | -3.26% | 43.70 | 46.66 | 46818 | 20905 | 2.98% |
| 2025-11-07 | 44.00 | 46.00 | 2.00 | 4.55% | 43.51 | 46.35 | 67407 | 30498 | 4.30% |
| 2025-11-06 | 41.00 | 44.00 | 3.46 | 8.53% | 41.00 | 44.42 | 67501 | 29274 | 4.30% |
| 2025-11-05 | 39.36 | 40.54 | 1.42 | 3.63% | 38.40 | 41.29 | 34869 | 13929 | 2.22% |
| 2025-11-04 | 39.52 | 39.12 | -0.50 | -1.26% | 38.77 | 40.38 | 25620 | 10099 | 1.63% |
| 2025-11-03 | 38.90 | 39.62 | 0.74 | 1.90% | 37.67 | 40.07 | 30568 | 11838 | 1.95% |
| 2025-10-31 | 38.98 | 38.88 | 0.06 | 0.15% | 38.51 | 39.50 | 24670 | 9589 | 1.57% |
| 2025-10-30 | 39.81 | 38.82 | -1.36 | -3.38% | 38.71 | 40.29 | 22496 | 8824 | 1.43% |
| 2025-10-29 | 40.13 | 40.18 | 0.05 | 0.12% | 39.53 | 40.90 | 21075 | 8426 | 1.34% |
| 2025-10-28 | 40.90 | 40.13 | -0.77 | -1.88% | 39.95 | 41.25 | 23786 | 9655 | 1.52% |
| 2025-10-27 | 39.88 | 40.90 | 1.27 | 3.20% | 39.63 | 41.26 | 38859 | 15700 | 2.48% |
| 2025-10-24 | 38.50 | 39.63 | 0.96 | 2.48% | 38.42 | 40.01 | 30622 | 12059 | 1.95% |
| 2025-10-23 | 39.69 | 38.67 | -0.82 | -2.08% | 38.41 | 39.69 | 31751 | 12301 | 2.02% |
| 2025-10-22 | 40.37 | 39.49 | 0.19 | 0.48% | 39.33 | 41.17 | 53869 | 21655 | 3.43% |
| 2025-10-21 | 36.92 | 39.30 | 2.41 | 6.53% | 36.60 | 39.50 | 57521 | 22288 | 3.67% |
| 2025-10-20 | 34.28 | 36.89 | 2.58 | 7.52% | 34.28 | 37.76 | 63664 | 23397 | 4.06% |
| 2025-10-17 | 36.82 | 34.31 | -2.07 | -5.69% | 33.90 | 36.82 | 48999 | 17103 | 3.12% |
| 2025-10-16 | 38.01 | 36.38 | -1.28 | -3.40% | 36.17 | 38.18 | 30984 | 11477 | 1.97% |
| 2025-10-15 | 37.33 | 37.66 | 0.40 | 1.07% | 36.81 | 38.00 | 34619 | 12924 | 2.21% |
| 2025-10-14 | 39.83 | 37.26 | -2.57 | -6.45% | 37.00 | 40.49 | 40843 | 15744 | 2.60% |
| 2025-10-13 | 38.58 | 39.83 | -0.86 | -2.11% | 38.01 | 40.09 | 34767 | 13743 | 2.22% |
| 2025-10-10 | 42.14 | 40.69 | -1.95 | -4.57% | 40.15 | 42.68 | 42296 | 17441 | 2.70% |
| 2025-10-09 | 43.98 | 42.64 | 0.12 | 0.28% | 41.75 | 43.98 | 47868 | 20425 | 3.05% |
| 2025-09-30 | 42.40 | 42.52 | 0.00 | 0.00% | 41.59 | 43.60 | 32741 | 13929 | 2.09% |
| 2025-09-29 | 44.29 | 42.52 | -1.51 | -3.43% | 39.35 | 44.29 | 82425 | 34407 | 5.25% |
| 2025-09-26 | 44.12 | 44.03 | -0.76 | -1.70% | 42.60 | 45.90 | 57644 | 25576 | 3.67% |
| 2025-09-25 | 45.86 | 44.79 | 0.05 | 0.11% | 44.29 | 46.00 | 84965 | 38237 | 5.41% |
| 2025-09-24 | 40.61 | 44.74 | 4.14 | 10.20% | 39.90 | 45.90 | 120858 | 52551 | 7.70% |
| 2025-09-23 | 38.19 | 40.60 | 1.98 | 5.13% | 38.19 | 40.67 | 70866 | 27925 | 4.52% |
| 2025-09-22 | 38.20 | 38.62 | 0.36 | 0.94% | 37.65 | 38.99 | 35809 | 13688 | 2.28% |
| 2025-09-19 | 38.53 | 38.26 | -0.24 | -0.62% | 37.90 | 40.18 | 51552 | 20069 | 3.28% |
| 2025-09-18 | 38.75 | 38.50 | -0.51 | -1.31% | 38.00 | 40.33 | 63046 | 24801 | 4.02% |
| 2025-09-17 | 37.00 | 39.01 | 1.93 | 5.20% | 36.84 | 39.55 | 85857 | 32982 | 5.47% |
| 2025-09-16 | 36.38 | 37.08 | 0.48 | 1.31% | 36.00 | 37.13 | 47793 | 17512 | 3.05% |
| 2025-09-15 | 35.15 | 36.60 | 1.47 | 4.18% | 35.15 | 37.91 | 68228 | 25106 | 4.35% |
| 2025-09-12 | 35.68 | 35.13 | -0.54 | -1.51% | 35.05 | 35.93 | 29930 | 10576 | 1.91% |
| 2025-09-11 | 35.10 | 35.67 | 0.25 | 0.71% | 34.50 | 35.80 | 31400 | 11006 | 2.00% |
| 2025-09-10 | 34.88 | 35.42 | 0.79 | 2.28% | 34.44 | 36.02 | 37152 | 13095 | 2.37% |
| 2025-09-09 | 35.65 | 34.63 | -0.89 | -2.51% | 34.13 | 36.00 | 38833 | 13575 | 2.47% |
| 2025-09-08 | 34.70 | 35.52 | 0.84 | 2.42% | 34.23 | 35.74 | 45332 | 15871 | 2.89% |