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 | 48.59 | 46.82 | -2.47 | -5.01% | 46.80 | 50.74 | 196527 | 95302 | 10.91% |
| 2025-12-15 | 53.00 | 49.29 | -4.71 | -8.72% | 49.26 | 53.80 | 221882 | 112316 | 12.32% |
| 2025-12-12 | 47.90 | 54.00 | 4.00 | 8.00% | 46.66 | 58.58 | 347678 | 180331 | 19.30% |
| 2025-12-11 | 43.63 | 50.00 | 6.58 | 15.15% | 43.63 | 50.24 | 296133 | 139556 | 16.44% |
| 2025-12-10 | 43.17 | 43.42 | 0.05 | 0.12% | 42.73 | 45.28 | 82643 | 36108 | 4.59% |
| 2025-12-09 | 44.15 | 43.37 | -1.55 | -3.45% | 43.33 | 44.80 | 81508 | 35728 | 4.52% |
| 2025-12-08 | 43.51 | 44.92 | 0.74 | 1.67% | 43.51 | 45.48 | 131623 | 58992 | 7.31% |
| 2025-12-05 | 41.00 | 44.18 | 2.93 | 7.10% | 40.98 | 45.52 | 154832 | 67545 | 8.59% |
| 2025-12-04 | 41.09 | 41.25 | 0.15 | 0.36% | 40.88 | 41.88 | 42911 | 17768 | 2.38% |
| 2025-12-03 | 41.55 | 41.10 | -0.40 | -0.96% | 41.03 | 41.90 | 39209 | 16239 | 2.18% |
| 2025-12-02 | 42.36 | 41.50 | -0.67 | -1.59% | 41.31 | 42.36 | 31763 | 13192 | 1.76% |
| 2025-12-01 | 42.76 | 42.17 | -0.28 | -0.66% | 41.85 | 42.83 | 40858 | 17250 | 2.27% |
| 2025-11-28 | 42.02 | 42.45 | 0.43 | 1.02% | 41.76 | 42.72 | 38814 | 16398 | 2.15% |
| 2025-11-27 | 41.75 | 42.02 | -0.12 | -0.28% | 41.70 | 43.06 | 44643 | 18908 | 2.48% |
| 2025-11-26 | 43.36 | 42.14 | -1.26 | -2.90% | 41.93 | 43.36 | 60260 | 25530 | 3.35% |
| 2025-11-25 | 42.25 | 43.40 | 1.19 | 2.82% | 42.25 | 44.21 | 110289 | 47772 | 6.12% |
| 2025-11-24 | 39.79 | 42.21 | 2.59 | 6.54% | 39.79 | 43.48 | 132606 | 55577 | 7.36% |
| 2025-11-21 | 41.27 | 39.62 | -2.11 | -5.06% | 39.22 | 41.71 | 54261 | 21853 | 3.01% |
| 2025-11-20 | 42.60 | 41.73 | -0.87 | -2.04% | 41.65 | 43.11 | 42857 | 18023 | 2.38% |
| 2025-11-19 | 43.00 | 42.60 | -0.61 | -1.41% | 42.30 | 43.49 | 37703 | 16139 | 2.09% |
| 2025-11-18 | 43.86 | 43.21 | -1.09 | -2.46% | 43.03 | 44.30 | 42435 | 18453 | 2.36% |
| 2025-11-17 | 44.56 | 44.30 | 0.08 | 0.18% | 43.56 | 44.56 | 50175 | 22106 | 2.79% |
| 2025-11-14 | 45.00 | 44.22 | -1.39 | -3.05% | 44.17 | 45.35 | 64777 | 28900 | 3.60% |
| 2025-11-13 | 45.32 | 45.61 | 0.43 | 0.95% | 44.93 | 46.13 | 79637 | 36214 | 4.42% |
| 2025-11-12 | 47.51 | 45.18 | -3.01 | -6.25% | 44.44 | 47.60 | 116929 | 52961 | 6.49% |
| 2025-11-11 | 46.18 | 48.19 | 2.01 | 4.35% | 46.12 | 49.38 | 166246 | 79605 | 9.23% |
| 2025-11-10 | 47.02 | 46.18 | -0.82 | -1.74% | 45.87 | 47.50 | 81772 | 37956 | 4.54% |
| 2025-11-07 | 47.96 | 47.00 | -0.90 | -1.88% | 46.82 | 48.94 | 110234 | 52365 | 6.12% |
| 2025-11-06 | 48.80 | 47.90 | -0.55 | -1.14% | 47.41 | 51.10 | 134855 | 65863 | 7.49% |
| 2025-11-05 | 47.30 | 48.45 | -1.04 | -2.10% | 47.30 | 50.13 | 124279 | 60822 | 6.90% |
| 2025-11-04 | 49.02 | 49.49 | -1.72 | -3.36% | 49.02 | 51.48 | 138554 | 68892 | 7.69% |
| 2025-11-03 | 52.00 | 51.21 | 1.52 | 3.06% | 50.56 | 54.10 | 201730 | 105578 | 11.20% |
| 2025-10-31 | 51.05 | 49.69 | -1.31 | -2.57% | 49.60 | 51.64 | 124829 | 62712 | 6.93% |
| 2025-10-30 | 52.15 | 51.00 | -3.30 | -6.08% | 50.20 | 53.15 | 199141 | 102639 | 11.05% |
| 2025-10-29 | 52.03 | 54.30 | 2.07 | 3.96% | 50.11 | 55.51 | 250562 | 134946 | 13.91% |
| 2025-10-28 | 53.01 | 52.23 | -1.35 | -2.52% | 52.02 | 56.56 | 266355 | 144982 | 14.79% |
| 2025-10-27 | 49.01 | 53.58 | 3.76 | 7.55% | 49.01 | 55.22 | 257429 | 133729 | 14.29% |
| 2025-10-24 | 49.57 | 49.82 | -1.29 | -2.52% | 48.63 | 53.23 | 258212 | 129974 | 14.33% |
| 2025-10-23 | 44.68 | 51.11 | 2.97 | 6.17% | 44.04 | 53.32 | 292418 | 143898 | 16.23% |
| 2025-10-22 | 44.68 | 48.14 | 3.71 | 8.35% | 43.04 | 50.91 | 260763 | 121515 | 14.47% |
| 2025-10-21 | 44.51 | 44.43 | -0.07 | -0.16% | 43.61 | 44.95 | 126939 | 56211 | 7.05% |
| 2025-10-20 | 43.88 | 44.50 | 1.51 | 3.51% | 42.70 | 44.74 | 135270 | 59545 | 7.51% |
| 2025-10-17 | 46.40 | 42.99 | -3.19 | -6.91% | 42.78 | 47.30 | 161969 | 71795 | 8.99% |
| 2025-10-16 | 45.86 | 46.18 | -1.83 | -3.81% | 44.45 | 46.77 | 183821 | 83167 | 10.20% |
| 2025-10-15 | 49.00 | 48.01 | -1.99 | -3.98% | 46.21 | 49.75 | 181739 | 86247 | 10.09% |
| 2025-10-14 | 53.80 | 50.00 | -6.00 | -10.71% | 49.61 | 56.28 | 261271 | 137757 | 14.50% |
| 2025-10-13 | 45.76 | 56.00 | 6.20 | 12.45% | 45.76 | 59.00 | 311006 | 160565 | 17.26% |
| 2025-10-10 | 52.99 | 49.80 | 3.70 | 8.03% | 48.60 | 55.31 | 341657 | 173866 | 18.97% |
| 2025-10-09 | 42.00 | 46.10 | 7.68 | 19.99% | 41.70 | 46.10 | 136887 | 60821 | 7.60% |
| 2025-09-30 | 36.88 | 38.42 | 1.73 | 4.72% | 36.13 | 40.00 | 238211 | 90782 | 13.22% |
| 2025-09-29 | 35.65 | 36.69 | -0.54 | -1.45% | 34.84 | 37.43 | 181846 | 65745 | 10.09% |
| 2025-09-26 | 35.95 | 37.23 | 0.92 | 2.53% | 35.00 | 39.00 | 302635 | 112805 | 16.80% |
| 2025-09-25 | 31.55 | 36.31 | 6.05 | 19.99% | 31.54 | 36.31 | 211900 | 73887 | 11.76% |
| 2025-09-24 | 29.86 | 30.26 | 0.03 | 0.10% | 29.86 | 30.76 | 22679 | 6847 | 1.26% |
| 2025-09-23 | 30.30 | 30.23 | -0.45 | -1.47% | 29.45 | 30.80 | 31939 | 9598 | 1.77% |
| 2025-09-22 | 30.19 | 30.68 | 0.71 | 2.37% | 30.04 | 30.78 | 28174 | 8574 | 1.56% |
| 2025-09-19 | 30.22 | 29.97 | -0.54 | -1.77% | 29.91 | 30.80 | 27770 | 8394 | 2.74% |
| 2025-09-18 | 31.11 | 30.51 | -0.85 | -2.71% | 30.27 | 31.43 | 44904 | 13861 | 4.43% |
| 2025-09-17 | 32.01 | 31.36 | -0.87 | -2.70% | 31.20 | 32.03 | 49445 | 15569 | 4.88% |
| 2025-09-16 | 32.02 | 32.23 | -0.66 | -2.01% | 31.90 | 32.73 | 61623 | 19842 | 6.08% |
| 2025-09-15 | 31.17 | 32.89 | 1.41 | 4.48% | 30.70 | 33.55 | 96656 | 31065 | 9.54% |
| 2025-09-12 | 31.70 | 31.48 | -0.21 | -0.66% | 31.45 | 32.50 | 46635 | 14906 | 4.60% |
| 2025-09-11 | 31.17 | 31.69 | 0.31 | 0.99% | 30.76 | 31.71 | 38429 | 11994 | 3.79% |
| 2025-09-10 | 31.50 | 31.38 | -0.38 | -1.20% | 31.16 | 31.90 | 31738 | 9973 | 3.13% |
| 2025-09-09 | 32.04 | 31.76 | -0.84 | -2.58% | 31.63 | 32.84 | 50695 | 16245 | 5.01% |
| 2025-09-08 | 30.56 | 32.60 | 1.60 | 5.16% | 30.51 | 32.99 | 85187 | 27306 | 8.41% |