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 | 46.95 | 47.02 | 0.05 | 0.11% | 46.35 | 47.29 | 9538 | 4458 | 2.52% |
| 2025-12-15 | 47.51 | 46.97 | -0.88 | -1.84% | 46.93 | 48.06 | 8143 | 3855 | 2.15% |
| 2025-12-12 | 47.78 | 47.85 | -0.12 | -0.25% | 47.25 | 48.25 | 8681 | 4147 | 2.29% |
| 2025-12-11 | 48.69 | 47.97 | -0.69 | -1.42% | 47.75 | 48.98 | 7195 | 3470 | 1.90% |
| 2025-12-10 | 48.98 | 48.66 | -0.12 | -0.25% | 48.10 | 48.99 | 7378 | 3579 | 1.95% |
| 2025-12-09 | 49.48 | 48.78 | -0.31 | -0.63% | 48.40 | 49.48 | 9737 | 4747 | 2.57% |
| 2025-12-08 | 48.52 | 49.09 | 0.81 | 1.68% | 48.32 | 49.60 | 12840 | 6296 | 3.39% |
| 2025-12-05 | 47.60 | 48.28 | 0.68 | 1.43% | 47.37 | 49.20 | 15707 | 7629 | 4.14% |
| 2025-12-04 | 47.82 | 47.60 | -0.16 | -0.34% | 47.20 | 48.29 | 7372 | 3517 | 1.94% |
| 2025-12-03 | 48.04 | 47.76 | -0.19 | -0.40% | 47.59 | 48.83 | 8196 | 3935 | 2.16% |
| 2025-12-02 | 49.09 | 47.95 | -1.36 | -2.76% | 47.94 | 49.49 | 8766 | 4251 | 2.31% |
| 2025-12-01 | 48.92 | 49.31 | -0.07 | -0.14% | 48.71 | 49.60 | 8422 | 4148 | 2.22% |
| 2025-11-28 | 47.86 | 49.38 | 1.52 | 3.18% | 47.50 | 49.42 | 12045 | 5834 | 3.18% |
| 2025-11-27 | 48.00 | 47.86 | -0.18 | -0.37% | 47.77 | 48.45 | 6344 | 3054 | 1.67% |
| 2025-11-26 | 47.69 | 48.04 | 0.34 | 0.71% | 47.41 | 49.10 | 10078 | 4863 | 2.66% |
| 2025-11-25 | 47.47 | 47.70 | 0.22 | 0.46% | 47.47 | 48.38 | 9797 | 4697 | 2.58% |
| 2025-11-24 | 47.03 | 47.48 | 0.46 | 0.98% | 46.70 | 47.86 | 8031 | 3798 | 2.12% |
| 2025-11-21 | 48.58 | 47.02 | -1.86 | -3.81% | 46.40 | 48.72 | 16543 | 7824 | 4.36% |
| 2025-11-20 | 49.29 | 48.88 | -0.09 | -0.18% | 48.74 | 49.55 | 5908 | 2896 | 1.56% |
| 2025-11-19 | 49.94 | 48.97 | -0.97 | -1.94% | 48.78 | 50.38 | 9957 | 4900 | 2.63% |
| 2025-11-18 | 50.47 | 49.94 | -0.53 | -1.05% | 49.82 | 50.58 | 8170 | 4092 | 2.15% |
| 2025-11-17 | 50.94 | 50.47 | -0.63 | -1.23% | 49.98 | 51.21 | 11622 | 5858 | 3.06% |
| 2025-11-14 | 51.57 | 51.10 | -0.47 | -0.91% | 50.74 | 52.56 | 15570 | 8054 | 4.11% |
| 2025-11-13 | 51.01 | 51.57 | 0.17 | 0.33% | 50.65 | 52.30 | 13815 | 7132 | 3.64% |
| 2025-11-12 | 51.01 | 51.40 | 0.41 | 0.80% | 50.20 | 51.65 | 13027 | 6627 | 3.44% |
| 2025-11-11 | 51.52 | 50.99 | -0.46 | -0.89% | 50.75 | 51.94 | 15008 | 7689 | 3.96% |
| 2025-11-10 | 53.10 | 51.45 | -1.82 | -3.42% | 51.35 | 53.89 | 20745 | 10801 | 5.47% |
| 2025-11-07 | 53.66 | 53.27 | -0.59 | -1.10% | 53.06 | 54.06 | 11787 | 6302 | 3.11% |
| 2025-11-06 | 53.54 | 53.86 | 0.28 | 0.52% | 52.98 | 54.50 | 16075 | 8628 | 4.24% |
| 2025-11-05 | 54.08 | 53.58 | -1.46 | -2.65% | 52.93 | 55.00 | 25031 | 13432 | 6.60% |
| 2025-11-04 | 55.71 | 55.04 | -0.66 | -1.18% | 54.57 | 58.26 | 31551 | 17782 | 8.32% |
| 2025-11-03 | 54.87 | 55.70 | 0.78 | 1.42% | 54.23 | 55.97 | 26966 | 14896 | 7.11% |
| 2025-10-31 | 53.08 | 54.92 | 2.35 | 4.47% | 51.83 | 55.31 | 33718 | 18270 | 8.89% |
| 2025-10-30 | 53.50 | 52.57 | -1.07 | -1.99% | 52.39 | 54.00 | 16071 | 8514 | 4.24% |
| 2025-10-29 | 53.90 | 53.64 | -0.18 | -0.33% | 53.00 | 54.10 | 16844 | 8987 | 4.44% |
| 2025-10-28 | 53.87 | 53.82 | -0.36 | -0.66% | 52.81 | 54.09 | 27986 | 14963 | 7.38% |
| 2025-10-27 | 54.66 | 54.18 | 1.93 | 3.69% | 52.74 | 57.00 | 48490 | 26530 | 12.79% |
| 2025-10-24 | 50.67 | 52.25 | 2.02 | 4.02% | 50.32 | 52.33 | 16377 | 8431 | 4.32% |
| 2025-10-23 | 50.80 | 50.23 | -0.79 | -1.55% | 49.75 | 50.81 | 11939 | 5987 | 3.15% |
| 2025-10-22 | 51.84 | 51.02 | -0.84 | -1.62% | 50.78 | 52.40 | 12152 | 6238 | 3.20% |
| 2025-10-21 | 51.45 | 51.86 | 0.41 | 0.80% | 51.12 | 52.55 | 14555 | 7560 | 3.84% |
| 2025-10-20 | 50.48 | 51.45 | 1.23 | 2.45% | 50.29 | 51.71 | 16266 | 8299 | 4.29% |
| 2025-10-17 | 51.74 | 50.22 | -1.66 | -3.20% | 50.18 | 52.49 | 17192 | 8749 | 4.53% |
| 2025-10-16 | 54.01 | 51.88 | -0.58 | -1.11% | 51.73 | 54.44 | 26313 | 13942 | 6.94% |
| 2025-10-15 | 49.94 | 52.46 | 3.20 | 6.50% | 48.34 | 53.44 | 32921 | 16873 | 8.68% |
| 2025-10-14 | 51.49 | 49.26 | -1.56 | -3.07% | 49.01 | 51.76 | 20276 | 10192 | 5.35% |
| 2025-10-13 | 49.05 | 50.82 | -0.86 | -1.66% | 47.02 | 51.50 | 20687 | 10380 | 5.45% |
| 2025-10-10 | 51.13 | 51.68 | 0.38 | 0.74% | 51.13 | 53.19 | 22585 | 11810 | 5.96% |
| 2025-10-09 | 51.39 | 51.30 | 0.11 | 0.21% | 50.68 | 52.64 | 14805 | 7660 | 3.90% |
| 2025-09-30 | 51.21 | 51.19 | -0.02 | -0.04% | 50.52 | 51.70 | 12181 | 6212 | 3.21% |
| 2025-09-29 | 50.76 | 51.21 | 0.61 | 1.21% | 50.01 | 51.48 | 12990 | 6581 | 3.43% |
| 2025-09-26 | 52.40 | 50.60 | -1.89 | -3.60% | 50.60 | 52.89 | 16055 | 8267 | 4.23% |
| 2025-09-25 | 53.49 | 52.49 | -1.04 | -1.94% | 52.48 | 53.85 | 13146 | 6969 | 3.47% |
| 2025-09-24 | 51.32 | 53.53 | 1.23 | 2.35% | 51.32 | 53.54 | 17797 | 9426 | 4.69% |
| 2025-09-23 | 53.53 | 52.30 | -1.19 | -2.22% | 50.90 | 53.87 | 22450 | 11625 | 5.92% |
| 2025-09-22 | 53.23 | 53.49 | 0.31 | 0.58% | 52.93 | 54.10 | 14823 | 7917 | 3.91% |
| 2025-09-19 | 53.51 | 53.18 | -0.57 | -1.06% | 52.80 | 54.48 | 19056 | 10184 | 5.03% |
| 2025-09-18 | 55.14 | 53.75 | -1.66 | -3.00% | 52.80 | 55.95 | 34031 | 18622 | 8.97% |
| 2025-09-17 | 54.76 | 55.41 | 0.82 | 1.50% | 54.44 | 56.84 | 32903 | 18310 | 8.68% |
| 2025-09-16 | 53.00 | 54.59 | 1.59 | 3.00% | 52.70 | 54.99 | 28974 | 15678 | 7.64% |
| 2025-09-15 | 51.70 | 53.00 | 0.95 | 1.83% | 51.36 | 54.00 | 25569 | 13508 | 6.74% |
| 2025-09-12 | 52.72 | 52.05 | -0.50 | -0.95% | 51.76 | 53.10 | 18275 | 9574 | 4.82% |
| 2025-09-11 | 51.41 | 52.55 | 0.94 | 1.82% | 50.80 | 52.96 | 22516 | 11740 | 5.94% |
| 2025-09-10 | 52.09 | 51.61 | -0.75 | -1.43% | 51.52 | 52.89 | 18523 | 9630 | 4.88% |
| 2025-09-09 | 52.88 | 52.36 | -0.95 | -1.78% | 51.71 | 53.50 | 20043 | 10523 | 5.29% |
| 2025-09-08 | 52.03 | 53.31 | 1.12 | 2.15% | 51.80 | 53.76 | 23436 | 12425 | 6.18% |