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 | 45.19 | 44.38 | -0.80 | -1.77% | 44.33 | 45.19 | 6662 | 2973 | 0.88% |
| 2025-12-15 | 44.90 | 45.18 | 0.23 | 0.51% | 44.45 | 45.61 | 7687 | 3470 | 1.02% |
| 2025-12-12 | 45.58 | 44.95 | -0.31 | -0.68% | 44.89 | 45.98 | 8553 | 3886 | 1.13% |
| 2025-12-11 | 46.23 | 45.26 | -0.83 | -1.80% | 45.16 | 46.23 | 7339 | 3342 | 0.97% |
| 2025-12-10 | 46.38 | 46.09 | -0.11 | -0.24% | 45.68 | 46.62 | 5252 | 2424 | 0.70% |
| 2025-12-09 | 46.97 | 46.20 | -0.77 | -1.64% | 46.04 | 47.60 | 6943 | 3246 | 0.92% |
| 2025-12-08 | 46.53 | 46.97 | 0.41 | 0.88% | 46.46 | 47.10 | 6101 | 2855 | 0.81% |
| 2025-12-05 | 46.12 | 46.56 | 0.62 | 1.35% | 45.59 | 46.65 | 5896 | 2726 | 0.78% |
| 2025-12-04 | 46.67 | 45.94 | -0.56 | -1.20% | 45.60 | 46.77 | 7457 | 3438 | 0.99% |
| 2025-12-03 | 46.96 | 46.50 | -0.46 | -0.98% | 46.31 | 47.50 | 8069 | 3768 | 1.07% |
| 2025-12-02 | 47.49 | 46.96 | -0.52 | -1.10% | 46.84 | 47.75 | 7675 | 3624 | 1.02% |
| 2025-12-01 | 47.27 | 47.48 | -0.06 | -0.13% | 47.27 | 48.45 | 9598 | 4579 | 1.27% |
| 2025-11-28 | 47.30 | 47.54 | 0.15 | 0.32% | 46.55 | 47.60 | 7613 | 3593 | 1.01% |
| 2025-11-27 | 47.00 | 47.39 | 0.22 | 0.47% | 47.00 | 47.69 | 7058 | 3339 | 0.94% |
| 2025-11-26 | 46.39 | 47.17 | 0.57 | 1.22% | 46.39 | 47.85 | 17382 | 8217 | 2.30% |
| 2025-11-25 | 47.00 | 46.60 | 0.12 | 0.26% | 46.24 | 47.30 | 11716 | 5471 | 1.55% |
| 2025-11-24 | 46.09 | 46.48 | 0.84 | 1.84% | 45.33 | 46.88 | 17207 | 7954 | 2.28% |
| 2025-11-21 | 48.40 | 45.64 | -3.66 | -7.42% | 45.60 | 49.28 | 31713 | 14856 | 4.20% |
| 2025-11-20 | 50.80 | 49.30 | -1.20 | -2.38% | 48.70 | 51.02 | 33585 | 16679 | 4.45% |
| 2025-11-19 | 48.18 | 50.50 | 2.33 | 4.84% | 48.00 | 53.34 | 49133 | 25050 | 6.51% |
| 2025-11-18 | 48.65 | 48.17 | -0.48 | -0.99% | 47.95 | 49.35 | 10584 | 5139 | 1.40% |
| 2025-11-17 | 48.91 | 48.65 | -0.16 | -0.33% | 48.12 | 49.04 | 7470 | 3635 | 0.99% |
| 2025-11-14 | 48.59 | 48.81 | -0.20 | -0.41% | 48.51 | 49.98 | 12860 | 6333 | 1.70% |
| 2025-11-13 | 48.31 | 49.01 | 0.70 | 1.45% | 47.90 | 49.98 | 14602 | 7148 | 1.93% |
| 2025-11-12 | 48.46 | 48.31 | -0.39 | -0.80% | 47.95 | 49.14 | 11189 | 5429 | 1.48% |
| 2025-11-11 | 48.28 | 48.70 | 0.50 | 1.04% | 47.93 | 49.33 | 11897 | 5788 | 1.58% |
| 2025-11-10 | 48.51 | 48.20 | -0.18 | -0.37% | 47.56 | 49.19 | 11537 | 5549 | 1.53% |
| 2025-11-07 | 48.75 | 48.38 | -0.72 | -1.47% | 48.05 | 49.07 | 15130 | 7333 | 2.00% |
| 2025-11-06 | 49.31 | 49.10 | -0.21 | -0.43% | 48.32 | 49.35 | 16928 | 8265 | 2.24% |
| 2025-11-05 | 47.68 | 49.31 | 1.60 | 3.35% | 47.25 | 49.47 | 25239 | 12362 | 3.34% |
| 2025-11-04 | 48.40 | 47.71 | -0.67 | -1.38% | 46.91 | 48.64 | 20138 | 9575 | 2.67% |
| 2025-11-03 | 48.18 | 48.38 | 0.55 | 1.15% | 47.00 | 49.50 | 27816 | 13367 | 3.69% |
| 2025-10-31 | 46.08 | 47.83 | 1.76 | 3.82% | 45.30 | 48.51 | 39198 | 18557 | 5.19% |
| 2025-10-30 | 46.49 | 46.07 | -0.22 | -0.48% | 45.61 | 47.63 | 26531 | 12314 | 3.51% |
| 2025-10-29 | 45.60 | 46.29 | 2.34 | 5.32% | 45.60 | 48.49 | 43176 | 20086 | 5.72% |
| 2025-10-28 | 43.93 | 43.95 | 0.02 | 0.05% | 43.63 | 44.27 | 5632 | 2480 | 0.75% |
| 2025-10-27 | 43.96 | 43.93 | 0.30 | 0.69% | 43.35 | 44.03 | 7380 | 3233 | 0.98% |
| 2025-10-24 | 43.17 | 43.63 | 0.46 | 1.07% | 43.17 | 43.80 | 7390 | 3214 | 0.98% |
| 2025-10-23 | 42.99 | 43.42 | 0.42 | 0.98% | 42.60 | 43.48 | 6510 | 2796 | 0.86% |
| 2025-10-22 | 42.64 | 43.00 | 0.29 | 0.68% | 42.41 | 43.37 | 6532 | 2805 | 0.87% |
| 2025-10-21 | 42.57 | 42.71 | 0.52 | 1.23% | 41.50 | 42.71 | 7240 | 3074 | 0.96% |
| 2025-10-20 | 42.50 | 42.19 | 0.48 | 1.15% | 41.71 | 42.80 | 7975 | 3384 | 1.06% |
| 2025-10-17 | 42.98 | 41.71 | -1.00 | -2.34% | 41.62 | 43.29 | 8447 | 3564 | 1.12% |
| 2025-10-16 | 43.16 | 42.71 | -0.57 | -1.32% | 42.66 | 43.35 | 7599 | 3257 | 1.01% |
| 2025-10-15 | 42.66 | 43.28 | 0.68 | 1.60% | 42.48 | 43.46 | 6727 | 2898 | 0.89% |
| 2025-10-14 | 43.37 | 42.60 | -0.36 | -0.84% | 42.42 | 43.80 | 8761 | 3767 | 1.16% |
| 2025-10-13 | 42.87 | 42.96 | -0.78 | -1.78% | 41.30 | 43.67 | 10625 | 4545 | 1.41% |
| 2025-10-10 | 42.89 | 43.74 | 0.68 | 1.58% | 42.89 | 43.88 | 8898 | 3879 | 1.18% |
| 2025-10-09 | 43.35 | 43.06 | -0.24 | -0.55% | 42.89 | 43.76 | 9816 | 4245 | 1.30% |
| 2025-09-30 | 42.80 | 43.30 | 0.45 | 1.05% | 42.80 | 43.59 | 8385 | 3629 | 1.11% |
| 2025-09-29 | 42.90 | 42.85 | -0.05 | -0.12% | 42.33 | 43.23 | 8917 | 3820 | 1.18% |
| 2025-09-26 | 43.01 | 42.90 | -0.30 | -0.69% | 42.77 | 43.70 | 8599 | 3705 | 1.14% |
| 2025-09-25 | 43.44 | 43.20 | -0.46 | -1.05% | 42.93 | 44.09 | 8850 | 3844 | 1.17% |
| 2025-09-24 | 43.20 | 43.66 | 0.35 | 0.81% | 42.77 | 43.73 | 9510 | 4119 | 1.26% |
| 2025-09-23 | 43.98 | 43.31 | -0.60 | -1.37% | 42.52 | 44.13 | 12065 | 5196 | 1.60% |
| 2025-09-22 | 43.48 | 43.91 | 0.41 | 0.94% | 43.48 | 44.49 | 7684 | 3366 | 1.02% |
| 2025-09-19 | 44.60 | 43.50 | -1.00 | -2.25% | 43.33 | 44.72 | 11199 | 4900 | 1.48% |
| 2025-09-18 | 45.92 | 44.50 | -1.39 | -3.03% | 44.22 | 46.38 | 13982 | 6342 | 1.85% |
| 2025-09-17 | 45.49 | 45.89 | 0.40 | 0.88% | 45.20 | 45.95 | 8844 | 4049 | 1.17% |
| 2025-09-16 | 44.72 | 45.49 | 0.97 | 2.18% | 44.38 | 45.50 | 12725 | 5730 | 1.68% |
| 2025-09-15 | 44.48 | 44.52 | 0.06 | 0.13% | 44.27 | 45.19 | 7274 | 3255 | 0.96% |
| 2025-09-12 | 44.66 | 44.46 | -0.02 | -0.04% | 44.06 | 44.87 | 8637 | 3843 | 1.14% |
| 2025-09-11 | 44.10 | 44.48 | 0.33 | 0.75% | 43.66 | 44.71 | 8728 | 3870 | 1.16% |
| 2025-09-10 | 44.54 | 44.15 | -0.25 | -0.56% | 43.90 | 44.98 | 6554 | 2903 | 0.87% |
| 2025-09-09 | 45.23 | 44.40 | -0.83 | -1.84% | 44.12 | 45.23 | 7050 | 3144 | 0.93% |
| 2025-09-08 | 43.96 | 45.23 | 1.27 | 2.89% | 43.63 | 45.38 | 11255 | 5050 | 1.50% |