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 | 49.24 | 48.13 | -1.14 | -2.31% | 47.88 | 49.34 | 6728 | 3253 | 3.38% |
| 2025-12-15 | 49.08 | 49.27 | 0.06 | 0.12% | 48.71 | 49.99 | 6021 | 2963 | 3.02% |
| 2025-12-12 | 48.57 | 49.21 | 0.49 | 1.01% | 48.57 | 49.88 | 6344 | 3133 | 3.19% |
| 2025-12-11 | 49.68 | 48.72 | -1.01 | -2.03% | 48.72 | 49.98 | 6597 | 3252 | 3.31% |
| 2025-12-10 | 50.10 | 49.73 | -0.36 | -0.72% | 49.41 | 50.44 | 5257 | 2623 | 2.64% |
| 2025-12-09 | 50.13 | 50.09 | -0.26 | -0.52% | 50.02 | 51.30 | 7910 | 4002 | 3.97% |
| 2025-12-08 | 50.30 | 50.35 | 0.30 | 0.60% | 49.99 | 50.73 | 7461 | 3760 | 3.75% |
| 2025-12-05 | 49.46 | 50.05 | 1.04 | 2.12% | 48.51 | 50.18 | 7385 | 3654 | 3.71% |
| 2025-12-04 | 49.70 | 49.01 | -0.57 | -1.15% | 48.74 | 49.71 | 7034 | 3454 | 3.53% |
| 2025-12-03 | 50.35 | 49.58 | -0.47 | -0.94% | 49.41 | 50.35 | 6377 | 3169 | 3.20% |
| 2025-12-02 | 50.60 | 50.05 | -0.40 | -0.79% | 49.92 | 50.60 | 6545 | 3280 | 3.29% |
| 2025-12-01 | 50.31 | 50.45 | 0.14 | 0.28% | 50.31 | 51.18 | 7354 | 3729 | 3.69% |
| 2025-11-28 | 50.27 | 50.31 | 0.29 | 0.58% | 49.58 | 50.35 | 7355 | 3676 | 3.69% |
| 2025-11-27 | 49.60 | 50.02 | 0.42 | 0.85% | 49.51 | 50.38 | 6552 | 3283 | 3.29% |
| 2025-11-26 | 50.52 | 49.60 | -0.92 | -1.82% | 49.53 | 50.88 | 8463 | 4243 | 4.25% |
| 2025-11-25 | 50.61 | 50.52 | -0.01 | -0.02% | 50.25 | 51.25 | 9830 | 4992 | 4.94% |
| 2025-11-24 | 50.00 | 50.53 | 0.71 | 1.43% | 49.57 | 50.85 | 11373 | 5706 | 5.71% |
| 2025-11-21 | 52.00 | 49.82 | -3.18 | -6.00% | 49.40 | 52.26 | 17490 | 8831 | 8.78% |
| 2025-11-20 | 54.06 | 53.00 | -2.57 | -4.62% | 52.81 | 54.60 | 25379 | 13581 | 12.74% |
| 2025-11-19 | 57.82 | 55.57 | 1.99 | 3.71% | 55.37 | 60.13 | 40246 | 23016 | 20.21% |
| 2025-11-18 | 54.17 | 53.58 | -0.58 | -1.07% | 53.21 | 54.26 | 5560 | 2983 | 2.79% |
| 2025-11-17 | 54.51 | 54.16 | -0.24 | -0.44% | 54.01 | 55.17 | 5482 | 2987 | 2.75% |
| 2025-11-14 | 53.70 | 54.40 | 0.25 | 0.46% | 53.70 | 55.17 | 6600 | 3605 | 3.31% |
| 2025-11-13 | 53.60 | 54.15 | 0.10 | 0.19% | 53.50 | 54.50 | 5970 | 3229 | 3.00% |
| 2025-11-12 | 54.61 | 54.05 | -0.45 | -0.83% | 53.70 | 54.61 | 4437 | 2399 | 2.23% |
| 2025-11-11 | 54.59 | 54.50 | -0.02 | -0.04% | 54.21 | 55.14 | 5423 | 2962 | 2.72% |
| 2025-11-10 | 55.59 | 54.52 | -1.07 | -1.92% | 54.26 | 55.59 | 7909 | 4322 | 3.97% |
| 2025-11-07 | 55.48 | 55.59 | 0.13 | 0.23% | 54.97 | 56.50 | 8243 | 4601 | 4.14% |
| 2025-11-06 | 55.20 | 55.46 | 0.10 | 0.18% | 55.03 | 55.77 | 5470 | 3030 | 2.75% |
| 2025-11-05 | 54.55 | 55.36 | 0.36 | 0.65% | 54.44 | 55.45 | 4704 | 2590 | 2.36% |
| 2025-11-04 | 55.98 | 55.00 | -0.70 | -1.26% | 54.55 | 55.98 | 5652 | 3113 | 2.84% |
| 2025-11-03 | 55.70 | 55.70 | 0.01 | 0.02% | 55.26 | 56.09 | 5290 | 2947 | 2.66% |
| 2025-10-31 | 55.26 | 55.69 | 0.44 | 0.80% | 55.11 | 55.79 | 5658 | 3142 | 2.84% |
| 2025-10-30 | 56.58 | 55.25 | -0.99 | -1.76% | 55.00 | 56.58 | 7526 | 4188 | 3.78% |
| 2025-10-29 | 57.50 | 56.24 | -1.13 | -1.97% | 55.93 | 57.50 | 9465 | 5342 | 4.75% |
| 2025-10-28 | 57.30 | 57.37 | -0.22 | -0.38% | 56.97 | 58.71 | 8968 | 5159 | 4.50% |
| 2025-10-27 | 57.96 | 57.59 | -0.66 | -1.13% | 56.92 | 58.15 | 10659 | 6118 | 5.35% |
| 2025-10-24 | 55.70 | 58.25 | 2.70 | 4.86% | 55.55 | 58.69 | 21407 | 12270 | 10.75% |
| 2025-10-23 | 54.80 | 55.55 | 0.73 | 1.33% | 54.12 | 55.70 | 7747 | 4253 | 3.89% |
| 2025-10-22 | 54.25 | 54.82 | 0.62 | 1.14% | 53.35 | 55.72 | 6821 | 3730 | 3.42% |
| 2025-10-21 | 53.49 | 54.20 | 1.16 | 2.19% | 52.94 | 54.20 | 5904 | 3168 | 2.96% |
| 2025-10-20 | 53.51 | 53.04 | 0.16 | 0.30% | 52.70 | 53.90 | 5767 | 3068 | 2.90% |
| 2025-10-17 | 54.63 | 52.88 | -1.79 | -3.27% | 52.88 | 54.66 | 8594 | 4621 | 4.32% |
| 2025-10-16 | 56.30 | 54.67 | -1.73 | -3.07% | 54.57 | 56.56 | 9348 | 5164 | 4.69% |
| 2025-10-15 | 55.96 | 56.40 | 0.44 | 0.79% | 55.66 | 56.78 | 8053 | 4537 | 4.04% |
| 2025-10-14 | 56.61 | 55.96 | -0.76 | -1.34% | 55.74 | 56.99 | 7335 | 4126 | 3.68% |
| 2025-10-13 | 54.90 | 56.72 | 0.02 | 0.04% | 54.50 | 56.87 | 8809 | 4943 | 4.42% |
| 2025-10-10 | 56.90 | 56.70 | -0.31 | -0.54% | 56.20 | 57.09 | 8639 | 4886 | 4.34% |
| 2025-10-09 | 55.78 | 57.01 | 1.30 | 2.33% | 55.24 | 57.38 | 13039 | 7381 | 6.55% |
| 2025-09-30 | 55.04 | 55.71 | 0.95 | 1.73% | 54.78 | 56.15 | 6956 | 3864 | 3.49% |
| 2025-09-29 | 55.09 | 54.76 | -0.33 | -0.60% | 54.20 | 55.52 | 6457 | 3537 | 3.24% |
| 2025-09-26 | 54.76 | 55.09 | 0.10 | 0.18% | 54.50 | 55.88 | 7137 | 3941 | 3.58% |
| 2025-09-25 | 55.40 | 54.99 | -0.37 | -0.67% | 54.73 | 56.43 | 9200 | 5115 | 4.62% |
| 2025-09-24 | 54.43 | 55.36 | 0.66 | 1.21% | 54.20 | 55.45 | 8140 | 4489 | 4.09% |
| 2025-09-23 | 55.40 | 54.70 | -0.71 | -1.28% | 53.33 | 55.60 | 10532 | 5710 | 5.29% |
| 2025-09-22 | 55.65 | 55.41 | -0.44 | -0.79% | 55.00 | 56.04 | 6227 | 3450 | 3.13% |
| 2025-09-19 | 56.78 | 55.85 | -1.05 | -1.85% | 55.59 | 57.45 | 8013 | 4507 | 4.02% |
| 2025-09-18 | 58.22 | 56.90 | -1.47 | -2.52% | 56.20 | 59.08 | 18503 | 10697 | 9.29% |
| 2025-09-17 | 56.97 | 58.37 | 1.17 | 2.05% | 56.93 | 59.40 | 17748 | 10330 | 8.91% |
| 2025-09-16 | 56.44 | 57.20 | 0.77 | 1.36% | 55.51 | 57.80 | 10962 | 6205 | 5.50% |
| 2025-09-15 | 55.50 | 56.43 | 1.03 | 1.86% | 55.35 | 57.12 | 10915 | 6164 | 5.48% |
| 2025-09-12 | 56.15 | 55.40 | -0.75 | -1.34% | 55.04 | 56.15 | 7065 | 3927 | 3.55% |
| 2025-09-11 | 55.22 | 56.15 | 0.93 | 1.68% | 54.00 | 56.15 | 8978 | 4977 | 4.51% |
| 2025-09-10 | 56.00 | 55.22 | -0.73 | -1.30% | 54.68 | 56.48 | 8921 | 4937 | 4.48% |
| 2025-09-09 | 57.60 | 55.95 | -1.88 | -3.25% | 55.71 | 57.73 | 11903 | 6741 | 5.98% |
| 2025-09-08 | 56.40 | 57.83 | 1.91 | 3.42% | 55.93 | 58.00 | 13235 | 7555 | 6.65% |