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 | 47.02 | 46.54 | -0.64 | -1.36% | 45.95 | 47.29 | 9483 | 4407 | 2.07% |
| 2025-12-15 | 45.72 | 47.18 | 1.01 | 2.19% | 45.52 | 47.28 | 12986 | 6059 | 2.83% |
| 2025-12-12 | 46.30 | 46.17 | -0.14 | -0.30% | 45.60 | 46.66 | 11477 | 5284 | 2.50% |
| 2025-12-11 | 46.25 | 46.31 | 0.05 | 0.11% | 46.00 | 47.25 | 11906 | 5559 | 2.60% |
| 2025-12-10 | 46.01 | 46.26 | 0.43 | 0.94% | 45.24 | 46.58 | 9697 | 4449 | 2.12% |
| 2025-12-09 | 46.21 | 45.83 | -0.64 | -1.38% | 45.81 | 46.72 | 8733 | 4032 | 1.90% |
| 2025-12-08 | 46.27 | 46.47 | 0.21 | 0.45% | 45.60 | 46.95 | 10580 | 4890 | 2.31% |
| 2025-12-05 | 45.63 | 46.26 | 0.74 | 1.63% | 45.00 | 46.44 | 7603 | 3480 | 1.66% |
| 2025-12-04 | 46.16 | 45.52 | -0.86 | -1.85% | 45.20 | 46.61 | 9138 | 4183 | 1.99% |
| 2025-12-03 | 45.87 | 46.38 | 0.72 | 1.58% | 45.62 | 46.87 | 8781 | 4067 | 1.92% |
| 2025-12-02 | 46.20 | 45.66 | -0.26 | -0.57% | 45.50 | 46.20 | 6827 | 3130 | 1.49% |
| 2025-12-01 | 46.31 | 45.92 | -0.38 | -0.82% | 45.71 | 46.98 | 10916 | 5043 | 2.38% |
| 2025-11-28 | 45.31 | 46.30 | 0.57 | 1.25% | 45.10 | 46.78 | 12854 | 5894 | 2.80% |
| 2025-11-27 | 44.21 | 45.73 | 1.36 | 3.07% | 44.21 | 45.98 | 15342 | 6962 | 3.35% |
| 2025-11-26 | 43.79 | 44.37 | 0.73 | 1.67% | 43.64 | 45.45 | 13256 | 5917 | 2.89% |
| 2025-11-25 | 42.66 | 43.64 | 1.32 | 3.12% | 42.60 | 44.14 | 11209 | 4875 | 2.44% |
| 2025-11-24 | 41.98 | 42.32 | 0.61 | 1.46% | 41.49 | 42.58 | 9886 | 4150 | 2.16% |
| 2025-11-21 | 44.30 | 41.71 | -3.14 | -7.00% | 41.58 | 44.53 | 18475 | 7849 | 4.03% |
| 2025-11-20 | 44.39 | 44.85 | 0.45 | 1.01% | 44.33 | 45.58 | 17752 | 8008 | 3.87% |
| 2025-11-19 | 45.58 | 44.40 | -1.25 | -2.74% | 43.85 | 45.86 | 15245 | 6785 | 3.33% |
| 2025-11-18 | 46.19 | 45.65 | -0.35 | -0.76% | 45.17 | 46.19 | 10033 | 4576 | 2.19% |
| 2025-11-17 | 46.18 | 46.00 | -0.20 | -0.43% | 45.84 | 46.80 | 9448 | 4372 | 2.06% |
| 2025-11-14 | 46.59 | 46.20 | -0.46 | -0.99% | 46.13 | 46.83 | 10742 | 4985 | 2.34% |
| 2025-11-13 | 46.81 | 46.66 | -0.11 | -0.24% | 45.97 | 47.54 | 15074 | 7036 | 3.29% |
| 2025-11-12 | 45.66 | 46.77 | 1.11 | 2.43% | 45.32 | 47.30 | 20478 | 9535 | 4.47% |
| 2025-11-11 | 45.83 | 45.66 | 0.06 | 0.13% | 45.45 | 46.28 | 9348 | 4278 | 2.04% |
| 2025-11-10 | 45.87 | 45.60 | -0.25 | -0.55% | 45.41 | 46.17 | 9477 | 4333 | 2.07% |
| 2025-11-07 | 45.84 | 45.85 | 0.00 | 0.00% | 45.40 | 46.99 | 13344 | 6160 | 2.91% |
| 2025-11-06 | 45.57 | 45.85 | 0.50 | 1.10% | 45.14 | 46.60 | 13465 | 6187 | 2.94% |
| 2025-11-05 | 45.61 | 45.35 | 0.25 | 0.55% | 44.75 | 45.98 | 12557 | 5705 | 2.74% |
| 2025-11-04 | 46.16 | 45.10 | -1.20 | -2.59% | 44.86 | 46.31 | 14782 | 6714 | 3.22% |
| 2025-11-03 | 46.57 | 46.30 | -0.11 | -0.24% | 45.61 | 47.00 | 23794 | 10998 | 5.19% |
| 2025-10-31 | 46.11 | 46.41 | 0.02 | 0.04% | 45.89 | 47.58 | 19842 | 9278 | 4.33% |
| 2025-10-30 | 47.01 | 46.39 | -0.56 | -1.19% | 46.01 | 47.77 | 28285 | 13206 | 6.17% |
| 2025-10-29 | 49.58 | 46.95 | -2.62 | -5.29% | 46.54 | 50.00 | 34890 | 16716 | 7.61% |
| 2025-10-28 | 48.62 | 49.57 | 1.61 | 3.36% | 47.32 | 49.57 | 39763 | 19385 | 8.67% |
| 2025-10-27 | 47.60 | 47.96 | 4.73 | 10.94% | 46.02 | 48.88 | 63536 | 30271 | 13.86% |
| 2025-10-24 | 42.70 | 43.23 | 0.17 | 0.39% | 42.70 | 43.78 | 11020 | 4749 | 2.40% |
| 2025-10-23 | 41.34 | 43.06 | 1.66 | 4.01% | 40.87 | 43.35 | 15077 | 6397 | 3.29% |
| 2025-10-22 | 42.21 | 41.40 | -0.81 | -1.92% | 41.24 | 42.21 | 6757 | 2812 | 1.47% |
| 2025-10-21 | 41.67 | 42.21 | 1.08 | 2.63% | 41.00 | 42.23 | 10690 | 4454 | 2.33% |
| 2025-10-20 | 41.35 | 41.13 | 0.13 | 0.32% | 40.33 | 42.06 | 9467 | 3897 | 2.06% |
| 2025-10-17 | 41.36 | 41.00 | -0.52 | -1.25% | 40.91 | 42.00 | 8360 | 3455 | 1.82% |
| 2025-10-16 | 42.61 | 41.52 | -1.07 | -2.51% | 41.30 | 42.77 | 8140 | 3412 | 1.78% |
| 2025-10-15 | 42.48 | 42.59 | 1.01 | 2.43% | 41.15 | 42.82 | 10437 | 4406 | 2.28% |
| 2025-10-14 | 42.55 | 41.58 | -0.92 | -2.16% | 41.33 | 43.20 | 11431 | 4841 | 2.49% |
| 2025-10-13 | 41.04 | 42.50 | -0.53 | -1.23% | 39.91 | 42.97 | 11907 | 5005 | 2.60% |
| 2025-10-10 | 43.15 | 43.03 | -0.23 | -0.53% | 42.17 | 43.62 | 11876 | 5093 | 2.59% |
| 2025-10-09 | 42.24 | 43.26 | 1.26 | 3.00% | 42.20 | 44.58 | 19733 | 8540 | 4.30% |
| 2025-09-30 | 41.84 | 42.00 | 0.10 | 0.24% | 41.61 | 42.60 | 10937 | 4612 | 2.39% |
| 2025-09-29 | 41.29 | 41.90 | 0.46 | 1.11% | 40.80 | 42.00 | 9110 | 3782 | 1.99% |
| 2025-09-26 | 40.41 | 41.44 | 0.87 | 2.14% | 40.31 | 42.09 | 11616 | 4810 | 2.53% |
| 2025-09-25 | 41.31 | 40.57 | -0.84 | -2.03% | 40.47 | 41.75 | 9773 | 4011 | 2.13% |
| 2025-09-24 | 40.49 | 41.41 | 0.87 | 2.15% | 40.03 | 41.69 | 12427 | 5124 | 2.71% |
| 2025-09-23 | 41.45 | 40.54 | -0.77 | -1.86% | 39.30 | 41.45 | 16522 | 6600 | 3.60% |
| 2025-09-22 | 41.51 | 41.31 | -0.21 | -0.51% | 39.90 | 41.55 | 13157 | 5365 | 2.87% |
| 2025-09-19 | 41.89 | 41.52 | 0.14 | 0.34% | 41.14 | 42.50 | 12317 | 5150 | 2.69% |
| 2025-09-18 | 42.77 | 41.38 | -1.44 | -3.36% | 40.88 | 42.77 | 15468 | 6483 | 3.37% |
| 2025-09-17 | 43.00 | 42.82 | 0.23 | 0.54% | 42.60 | 43.65 | 12856 | 5530 | 2.80% |
| 2025-09-16 | 43.26 | 42.59 | -0.68 | -1.57% | 42.00 | 43.39 | 14926 | 6365 | 3.26% |
| 2025-09-15 | 44.46 | 43.27 | -1.23 | -2.76% | 42.88 | 44.50 | 17712 | 7673 | 3.86% |
| 2025-09-12 | 44.64 | 44.50 | 0.04 | 0.09% | 44.00 | 45.20 | 11994 | 5350 | 2.62% |
| 2025-09-11 | 43.52 | 44.46 | 0.66 | 1.51% | 42.82 | 44.77 | 11471 | 5032 | 2.50% |
| 2025-09-10 | 44.44 | 43.80 | -0.82 | -1.84% | 43.20 | 45.04 | 15733 | 6906 | 3.43% |
| 2025-09-09 | 45.61 | 44.82 | -1.28 | -2.78% | 44.31 | 45.85 | 14224 | 6401 | 3.10% |
| 2025-09-08 | 45.68 | 46.10 | 0.42 | 0.92% | 44.38 | 46.67 | 22091 | 10105 | 4.82% |