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 | 46.21 | 45.04 | -0.97 | -2.11% | 45.01 | 46.25 | 110543 | 50198 | 1.41% |
| 2025-12-15 | 46.50 | 46.01 | -0.87 | -1.86% | 45.97 | 47.13 | 123080 | 57187 | 1.57% |
| 2025-12-12 | 45.82 | 46.88 | 1.06 | 2.31% | 45.68 | 47.00 | 182430 | 84992 | 2.33% |
| 2025-12-11 | 46.70 | 45.82 | -0.82 | -1.76% | 45.80 | 46.77 | 112836 | 52057 | 1.44% |
| 2025-12-10 | 46.50 | 46.64 | -0.16 | -0.34% | 46.00 | 46.69 | 105808 | 48957 | 1.35% |
| 2025-12-09 | 46.99 | 46.80 | -0.08 | -0.17% | 46.70 | 47.99 | 151683 | 71756 | 1.94% |
| 2025-12-08 | 46.33 | 46.88 | 0.57 | 1.23% | 46.33 | 47.12 | 123423 | 57892 | 1.58% |
| 2025-12-05 | 46.25 | 46.31 | 0.46 | 1.00% | 45.80 | 46.51 | 128734 | 59448 | 1.64% |
| 2025-12-04 | 45.99 | 45.85 | -0.10 | -0.22% | 45.48 | 46.47 | 109334 | 50143 | 1.40% |
| 2025-12-03 | 47.18 | 45.95 | -1.13 | -2.40% | 45.85 | 47.28 | 149249 | 69165 | 1.91% |
| 2025-12-02 | 48.43 | 47.08 | -1.45 | -2.99% | 47.02 | 48.43 | 134509 | 63909 | 1.72% |
| 2025-12-01 | 47.66 | 48.53 | 0.88 | 1.85% | 47.34 | 48.74 | 138549 | 66809 | 1.77% |
| 2025-11-28 | 47.82 | 47.65 | 0.00 | 0.00% | 47.21 | 48.06 | 104391 | 49665 | 1.33% |
| 2025-11-27 | 48.04 | 47.65 | -0.58 | -1.20% | 47.61 | 48.74 | 130690 | 62926 | 1.67% |
| 2025-11-26 | 48.86 | 48.23 | -0.76 | -1.55% | 48.09 | 49.40 | 166282 | 80864 | 2.12% |
| 2025-11-25 | 48.60 | 48.99 | 0.39 | 0.80% | 48.60 | 49.88 | 162931 | 80465 | 2.08% |
| 2025-11-24 | 49.19 | 48.60 | -0.50 | -1.02% | 46.51 | 49.69 | 243706 | 116063 | 3.11% |
| 2025-11-21 | 49.97 | 49.10 | -1.79 | -3.52% | 49.10 | 50.99 | 178422 | 88805 | 2.28% |
| 2025-11-20 | 51.71 | 50.89 | -0.19 | -0.37% | 50.88 | 51.99 | 172425 | 88679 | 2.20% |
| 2025-11-19 | 52.25 | 51.08 | -1.23 | -2.35% | 50.91 | 52.25 | 155368 | 79729 | 1.98% |
| 2025-11-18 | 51.30 | 52.31 | 0.57 | 1.10% | 51.25 | 52.85 | 287900 | 150707 | 3.68% |
| 2025-11-17 | 49.97 | 51.74 | 2.87 | 5.87% | 49.86 | 52.50 | 347953 | 179161 | 4.44% |
| 2025-11-14 | 49.65 | 48.87 | -0.82 | -1.65% | 48.80 | 50.06 | 109023 | 53967 | 1.39% |
| 2025-11-13 | 49.32 | 49.69 | 0.24 | 0.49% | 49.12 | 49.78 | 98008 | 48535 | 1.25% |
| 2025-11-12 | 50.30 | 49.45 | -0.89 | -1.77% | 48.88 | 50.56 | 155960 | 77514 | 1.99% |
| 2025-11-11 | 51.80 | 50.34 | -0.99 | -1.93% | 50.31 | 51.80 | 128720 | 65357 | 1.64% |
| 2025-11-10 | 51.00 | 51.33 | 0.22 | 0.43% | 50.93 | 51.68 | 115826 | 59307 | 1.48% |
| 2025-11-07 | 52.18 | 51.11 | -1.24 | -2.37% | 51.11 | 52.18 | 151416 | 77952 | 1.93% |
| 2025-11-06 | 53.29 | 52.35 | -0.83 | -1.56% | 52.01 | 53.41 | 186475 | 97611 | 2.38% |
| 2025-11-05 | 52.02 | 53.18 | 0.19 | 0.36% | 51.80 | 54.45 | 209821 | 110975 | 2.68% |
| 2025-11-04 | 53.21 | 52.99 | -0.73 | -1.36% | 52.46 | 53.69 | 176928 | 93898 | 2.26% |
| 2025-11-03 | 53.37 | 53.72 | 0.51 | 0.96% | 52.73 | 54.50 | 265607 | 142981 | 3.39% |
| 2025-10-31 | 52.01 | 53.21 | 1.07 | 2.05% | 51.69 | 53.35 | 249500 | 131893 | 3.19% |
| 2025-10-30 | 51.79 | 52.14 | 0.74 | 1.44% | 51.55 | 53.00 | 284217 | 148972 | 3.63% |
| 2025-10-29 | 51.10 | 51.40 | 0.21 | 0.41% | 50.34 | 51.41 | 156076 | 79404 | 1.99% |
| 2025-10-28 | 51.31 | 51.19 | -0.19 | -0.37% | 50.85 | 51.80 | 151782 | 77956 | 1.94% |
| 2025-10-27 | 51.08 | 51.38 | 0.76 | 1.50% | 50.95 | 51.60 | 169166 | 86844 | 2.16% |
| 2025-10-24 | 50.56 | 50.62 | 0.07 | 0.14% | 50.46 | 50.92 | 128483 | 65137 | 1.64% |
| 2025-10-23 | 50.45 | 50.55 | 0.34 | 0.68% | 50.12 | 50.99 | 107433 | 54238 | 1.37% |
| 2025-10-22 | 51.15 | 50.21 | -0.95 | -1.86% | 50.21 | 51.15 | 127798 | 64559 | 1.63% |
| 2025-10-21 | 51.05 | 51.16 | 0.20 | 0.39% | 50.05 | 51.35 | 171198 | 86760 | 2.19% |
| 2025-10-20 | 51.50 | 50.96 | 0.00 | 0.00% | 50.89 | 51.88 | 136708 | 70123 | 1.75% |
| 2025-10-17 | 53.00 | 50.96 | -2.28 | -4.28% | 50.80 | 53.04 | 206430 | 106902 | 2.64% |
| 2025-10-16 | 51.80 | 53.24 | 1.33 | 2.56% | 50.75 | 54.20 | 330167 | 172711 | 4.22% |
| 2025-10-15 | 51.65 | 51.91 | -0.07 | -0.13% | 51.04 | 52.24 | 165874 | 85716 | 2.12% |
| 2025-10-14 | 53.80 | 51.98 | -2.01 | -3.72% | 51.80 | 54.17 | 272140 | 143384 | 3.48% |
| 2025-10-13 | 51.65 | 53.99 | 0.91 | 1.71% | 51.28 | 54.72 | 282484 | 152025 | 3.61% |
| 2025-10-10 | 55.38 | 53.08 | -2.76 | -4.94% | 52.90 | 55.45 | 323682 | 173701 | 4.13% |
| 2025-10-09 | 55.55 | 55.84 | 0.69 | 1.25% | 54.71 | 56.49 | 255251 | 142347 | 3.26% |
| 2025-09-30 | 55.16 | 55.15 | 0.50 | 0.91% | 55.00 | 56.16 | 210295 | 116733 | 2.69% |
| 2025-09-29 | 54.96 | 54.65 | 0.29 | 0.53% | 53.91 | 55.20 | 189008 | 103055 | 2.41% |
| 2025-09-26 | 56.78 | 54.36 | -2.56 | -4.50% | 54.20 | 56.78 | 262842 | 145468 | 3.36% |
| 2025-09-25 | 56.47 | 56.92 | 0.47 | 0.83% | 56.15 | 57.86 | 340213 | 194614 | 4.34% |
| 2025-09-24 | 54.30 | 56.45 | 1.71 | 3.12% | 54.05 | 57.16 | 303421 | 169519 | 3.87% |
| 2025-09-23 | 56.18 | 54.74 | -1.49 | -2.65% | 53.50 | 56.18 | 307646 | 167616 | 3.93% |
| 2025-09-22 | 56.08 | 56.23 | 0.15 | 0.27% | 54.74 | 56.70 | 287798 | 161520 | 3.67% |
| 2025-09-19 | 57.80 | 56.08 | -0.92 | -1.61% | 55.80 | 57.96 | 303683 | 172161 | 3.88% |
| 2025-09-18 | 57.21 | 57.00 | -0.27 | -0.47% | 56.38 | 60.00 | 480168 | 278682 | 6.13% |
| 2025-09-17 | 57.00 | 57.27 | -0.01 | -0.02% | 56.49 | 57.78 | 268507 | 153467 | 3.43% |
| 2025-09-16 | 55.61 | 57.28 | 1.37 | 2.45% | 55.26 | 57.98 | 334781 | 190689 | 4.27% |
| 2025-09-15 | 54.87 | 55.91 | 0.72 | 1.30% | 54.50 | 57.27 | 327107 | 183137 | 4.81% |
| 2025-09-12 | 55.25 | 55.19 | -0.07 | -0.13% | 54.90 | 56.44 | 296842 | 165380 | 4.36% |
| 2025-09-11 | 54.00 | 55.26 | 1.77 | 3.31% | 53.21 | 55.68 | 306976 | 167511 | 4.51% |
| 2025-09-10 | 53.40 | 53.49 | 0.21 | 0.39% | 53.18 | 54.16 | 177328 | 95125 | 2.61% |
| 2025-09-09 | 54.91 | 53.28 | -1.69 | -3.07% | 53.06 | 54.91 | 208894 | 112342 | 3.07% |
| 2025-09-08 | 54.60 | 54.97 | 0.25 | 0.46% | 54.42 | 55.40 | 237454 | 130354 | 3.49% |