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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-19 | 52.92 | 51.73 | -0.83 | -1.58% | 51.70 | 53.02 | 7001 | 3665 | 4.26% |
| 2026-01-16 | 54.12 | 52.56 | -1.84 | -3.38% | 52.27 | 55.75 | 9216 | 4915 | 5.61% |
| 2026-01-15 | 52.87 | 54.40 | 1.40 | 2.64% | 52.25 | 56.64 | 12087 | 6527 | 7.35% |
| 2026-01-14 | 54.00 | 53.00 | -0.09 | -0.17% | 52.10 | 56.39 | 13307 | 7182 | 8.10% |
| 2026-01-13 | 52.41 | 53.09 | 0.75 | 1.43% | 51.73 | 54.23 | 12373 | 6553 | 7.53% |
| 2026-01-12 | 50.50 | 52.34 | 2.26 | 4.51% | 49.24 | 53.41 | 15311 | 7862 | 9.31% |
| 2026-01-09 | 49.37 | 50.08 | 1.00 | 2.04% | 48.60 | 50.96 | 7306 | 3656 | 4.44% |
| 2026-01-08 | 46.80 | 49.08 | 1.81 | 3.83% | 46.80 | 49.40 | 10531 | 5090 | 6.41% |
| 2026-01-07 | 47.33 | 47.27 | 0.34 | 0.72% | 46.16 | 47.76 | 6438 | 3029 | 3.92% |
| 2026-01-06 | 47.54 | 46.93 | -0.19 | -0.40% | 46.75 | 47.80 | 5742 | 2710 | 3.49% |
| 2026-01-05 | 47.78 | 47.12 | -0.55 | -1.15% | 46.28 | 49.00 | 8839 | 4165 | 5.38% |
| 2025-12-31 | 47.37 | 47.67 | 0.15 | 0.32% | 47.03 | 48.17 | 5945 | 2822 | 3.62% |
| 2025-12-30 | 48.25 | 47.52 | -0.88 | -1.82% | 46.83 | 48.30 | 17306 | 8210 | 10.53% |
| 2025-12-29 | 48.15 | 48.40 | 1.20 | 2.54% | 47.01 | 48.45 | 6886 | 3294 | 4.19% |
| 2025-12-26 | 48.50 | 47.20 | -1.30 | -2.68% | 47.00 | 48.50 | 4971 | 2375 | 3.02% |
| 2025-12-25 | 47.92 | 48.50 | 0.60 | 1.25% | 47.00 | 48.53 | 7695 | 3695 | 4.68% |
| 2025-12-24 | 49.49 | 47.90 | -0.16 | -0.33% | 46.12 | 49.50 | 12390 | 5910 | 7.54% |
| 2025-12-23 | 46.10 | 48.06 | 1.88 | 4.07% | 46.00 | 48.37 | 16247 | 7760 | 9.88% |
| 2025-12-22 | 45.40 | 46.18 | 0.80 | 1.76% | 45.00 | 46.31 | 5132 | 2347 | 3.12% |
| 2025-12-19 | 44.43 | 45.38 | 1.06 | 2.39% | 44.12 | 45.44 | 3680 | 1655 | 2.24% |
| 2025-12-18 | 44.03 | 44.32 | 0.03 | 0.07% | 43.59 | 45.20 | 4017 | 1794 | 2.44% |
| 2025-12-17 | 44.52 | 44.29 | -0.51 | -1.14% | 42.85 | 44.96 | 8565 | 3757 | 5.21% |
| 2025-12-16 | 44.56 | 44.80 | 0.50 | 1.13% | 43.82 | 45.04 | 4707 | 2091 | 2.86% |
| 2025-12-15 | 44.20 | 44.30 | -0.35 | -0.78% | 43.79 | 44.67 | 5242 | 2320 | 3.19% |
| 2025-12-12 | 44.84 | 44.65 | -0.20 | -0.45% | 44.20 | 45.47 | 7000 | 3149 | 4.26% |
| 2025-12-11 | 45.10 | 44.85 | -0.23 | -0.51% | 44.48 | 45.55 | 6875 | 3091 | 4.18% |
| 2025-12-10 | 45.01 | 45.08 | 0.07 | 0.16% | 44.55 | 46.28 | 4665 | 2113 | 2.84% |
| 2025-12-09 | 46.31 | 45.01 | -1.24 | -2.68% | 44.87 | 46.42 | 5387 | 2442 | 3.28% |
| 2025-12-08 | 47.49 | 46.25 | -0.31 | -0.67% | 45.61 | 47.49 | 7438 | 3451 | 4.52% |
| 2025-12-05 | 44.87 | 46.56 | 1.75 | 3.91% | 44.68 | 46.66 | 5918 | 2695 | 3.60% |
| 2025-12-04 | 45.02 | 44.81 | -0.17 | -0.38% | 44.22 | 45.41 | 7278 | 3266 | 4.43% |
| 2025-12-03 | 45.40 | 44.98 | -0.03 | -0.07% | 44.77 | 45.48 | 6143 | 2769 | 3.74% |
| 2025-12-02 | 44.39 | 45.01 | 0.62 | 1.40% | 44.17 | 45.34 | 6475 | 2910 | 3.94% |
| 2025-12-01 | 45.54 | 44.39 | -1.19 | -2.61% | 44.25 | 45.85 | 8904 | 4004 | 5.42% |
| 2025-11-28 | 45.43 | 45.58 | 0.15 | 0.33% | 44.98 | 45.92 | 4889 | 2217 | 2.97% |
| 2025-11-27 | 44.82 | 45.43 | 0.44 | 0.98% | 44.82 | 45.80 | 3796 | 1724 | 2.31% |
| 2025-11-26 | 45.80 | 44.99 | 0.03 | 0.07% | 44.66 | 45.80 | 7151 | 3222 | 4.35% |
| 2025-11-25 | 45.00 | 44.96 | 0.31 | 0.69% | 44.45 | 45.92 | 5250 | 2372 | 3.19% |
| 2025-11-24 | 44.51 | 44.65 | 0.16 | 0.36% | 43.91 | 45.32 | 7313 | 3257 | 4.45% |
| 2025-11-21 | 44.81 | 44.49 | -0.74 | -1.64% | 44.37 | 46.18 | 12978 | 5852 | 7.90% |
| 2025-11-20 | 45.12 | 45.23 | 0.33 | 0.73% | 44.81 | 45.99 | 7066 | 3204 | 4.30% |
| 2025-11-19 | 47.19 | 44.90 | -2.29 | -4.85% | 44.63 | 47.66 | 9194 | 4208 | 5.59% |
| 2025-11-18 | 48.30 | 47.19 | -1.42 | -2.92% | 46.57 | 48.31 | 11031 | 5229 | 6.71% |
| 2025-11-17 | 47.51 | 48.61 | 1.08 | 2.27% | 46.81 | 48.80 | 10477 | 5033 | 6.37% |
| 2025-11-14 | 44.67 | 47.53 | 2.64 | 5.88% | 44.50 | 48.50 | 15964 | 7542 | 9.71% |
| 2025-11-13 | 45.78 | 44.89 | -0.11 | -0.24% | 44.33 | 45.78 | 4816 | 2160 | 2.93% |
| 2025-11-12 | 44.79 | 45.00 | 0.25 | 0.56% | 44.30 | 45.28 | 6845 | 3071 | 4.16% |
| 2025-11-11 | 45.85 | 44.75 | -1.05 | -2.29% | 44.23 | 46.79 | 6714 | 3017 | 4.08% |
| 2025-11-10 | 44.97 | 45.80 | 0.84 | 1.87% | 44.95 | 46.38 | 7118 | 3265 | 4.33% |
| 2025-11-07 | 44.88 | 44.96 | -0.12 | -0.27% | 44.50 | 45.31 | 6040 | 2709 | 3.67% |
| 2025-11-06 | 45.65 | 45.08 | -0.58 | -1.27% | 43.93 | 45.98 | 9502 | 4244 | 5.78% |
| 2025-11-05 | 45.50 | 45.66 | 0.64 | 1.42% | 44.42 | 45.87 | 9003 | 4077 | 5.48% |
| 2025-11-04 | 45.02 | 45.02 | 0.02 | 0.04% | 44.84 | 46.18 | 9823 | 4466 | 5.98% |
| 2025-11-03 | 44.94 | 45.00 | 0.93 | 2.11% | 44.40 | 45.63 | 16225 | 7307 | 9.87% |
| 2025-10-31 | 46.88 | 44.07 | -2.83 | -6.03% | 43.96 | 48.10 | 16836 | 7709 | 10.24% |
| 2025-10-30 | 46.74 | 46.90 | 0.15 | 0.32% | 46.07 | 47.30 | 7565 | 3534 | 4.60% |
| 2025-10-29 | 48.39 | 46.75 | -1.08 | -2.26% | 46.40 | 48.39 | 10036 | 4711 | 6.11% |
| 2025-10-28 | 48.00 | 47.83 | -0.78 | -1.60% | 47.51 | 48.90 | 8535 | 4094 | 5.19% |
| 2025-10-27 | 47.47 | 48.61 | 1.13 | 2.38% | 46.53 | 48.68 | 17531 | 8428 | 10.66% |
| 2025-10-24 | 47.75 | 47.48 | 0.66 | 1.41% | 46.42 | 47.75 | 6733 | 3167 | 4.10% |
| 2025-10-23 | 46.69 | 46.82 | 0.65 | 1.41% | 45.55 | 47.60 | 11438 | 5321 | 6.96% |
| 2025-10-22 | 47.51 | 46.17 | -1.26 | -2.66% | 45.58 | 47.80 | 15329 | 7095 | 9.33% |
| 2025-10-21 | 48.26 | 47.43 | -1.25 | -2.57% | 46.81 | 48.87 | 19781 | 9425 | 12.03% |
| 2025-10-20 | 47.00 | 48.68 | 2.12 | 4.55% | 47.00 | 51.00 | 24598 | 12052 | 14.96% |
| 2025-10-17 | 48.42 | 46.56 | -2.16 | -4.43% | 46.12 | 49.96 | 28143 | 13278 | 17.12% |
| 2025-10-16 | 45.18 | 48.72 | 3.10 | 6.80% | 45.18 | 52.00 | 39129 | 19152 | 23.80% |
| 2025-10-15 | 42.64 | 45.62 | 2.72 | 6.34% | 42.51 | 48.00 | 26876 | 12288 | 16.35% |
| 2025-10-14 | 43.13 | 42.90 | -0.49 | -1.13% | 42.75 | 44.42 | 9946 | 4317 | 6.05% |
| 2025-10-13 | 41.20 | 43.39 | 1.16 | 2.75% | 40.01 | 43.80 | 13419 | 5728 | 8.16% |