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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.03 | 46.96 | -0.24 | -0.51% | 45.82 | 47.75 | 67966 | 31731 | 1.70% |
| 2025-12-16 | 48.01 | 47.20 | -1.54 | -3.16% | 46.61 | 48.35 | 85401 | 40295 | 2.13% |
| 2025-12-15 | 46.17 | 48.74 | 2.22 | 4.77% | 45.85 | 49.27 | 140920 | 67820 | 3.52% |
| 2025-12-12 | 44.30 | 46.52 | 2.16 | 4.87% | 44.00 | 47.12 | 96177 | 44039 | 2.40% |
| 2025-12-11 | 45.52 | 44.36 | -1.16 | -2.55% | 44.36 | 45.60 | 35133 | 15731 | 0.88% |
| 2025-12-10 | 45.11 | 45.52 | 0.06 | 0.13% | 44.77 | 45.77 | 39724 | 17955 | 0.99% |
| 2025-12-09 | 46.38 | 45.46 | -1.09 | -2.34% | 45.29 | 46.94 | 59702 | 27436 | 1.49% |
| 2025-12-08 | 44.30 | 46.55 | 2.21 | 4.98% | 44.05 | 47.55 | 101586 | 47050 | 2.54% |
| 2025-12-05 | 43.60 | 44.34 | 0.86 | 1.98% | 42.75 | 44.36 | 52380 | 22793 | 1.31% |
| 2025-12-04 | 43.93 | 43.48 | -0.43 | -0.98% | 42.96 | 44.18 | 47506 | 20631 | 1.19% |
| 2025-12-03 | 45.21 | 43.91 | -1.27 | -2.81% | 43.60 | 45.30 | 71215 | 31363 | 1.78% |
| 2025-12-02 | 46.19 | 45.18 | -1.02 | -2.21% | 44.90 | 46.19 | 39757 | 18008 | 0.99% |
| 2025-12-01 | 46.15 | 46.20 | 0.27 | 0.59% | 45.59 | 46.48 | 43832 | 20179 | 1.10% |
| 2025-11-28 | 45.92 | 45.93 | -0.02 | -0.04% | 45.42 | 46.48 | 40189 | 18436 | 1.00% |
| 2025-11-27 | 46.38 | 45.95 | -0.45 | -0.97% | 45.89 | 47.18 | 47994 | 22364 | 1.20% |
| 2025-11-26 | 46.55 | 46.40 | -0.28 | -0.60% | 45.88 | 47.10 | 49217 | 22888 | 1.23% |
| 2025-11-25 | 46.10 | 46.68 | 0.77 | 1.68% | 46.07 | 47.46 | 59766 | 28051 | 1.49% |
| 2025-11-24 | 44.59 | 45.91 | 1.55 | 3.49% | 44.00 | 46.18 | 75287 | 33989 | 1.88% |
| 2025-11-21 | 45.66 | 44.36 | -1.75 | -3.80% | 44.24 | 46.59 | 69899 | 31417 | 1.75% |
| 2025-11-20 | 47.08 | 46.11 | -0.56 | -1.20% | 45.96 | 47.27 | 52830 | 24500 | 1.32% |
| 2025-11-19 | 48.18 | 46.67 | -1.41 | -2.93% | 46.30 | 48.46 | 71386 | 33567 | 1.78% |
| 2025-11-18 | 48.40 | 48.08 | -0.67 | -1.37% | 47.82 | 48.88 | 44206 | 21341 | 1.11% |
| 2025-11-17 | 47.91 | 48.75 | 0.45 | 0.93% | 47.78 | 49.44 | 49457 | 24091 | 1.24% |
| 2025-11-14 | 47.91 | 48.30 | 0.11 | 0.23% | 47.70 | 49.15 | 65632 | 31902 | 1.64% |
| 2025-11-13 | 49.84 | 48.19 | -1.56 | -3.14% | 48.02 | 49.84 | 82847 | 40429 | 2.07% |
| 2025-11-12 | 49.21 | 49.75 | 0.29 | 0.59% | 48.68 | 50.00 | 54723 | 27058 | 1.37% |
| 2025-11-11 | 50.50 | 49.46 | -1.15 | -2.27% | 48.88 | 50.59 | 66696 | 33051 | 1.67% |
| 2025-11-10 | 49.15 | 50.61 | 1.55 | 3.16% | 49.15 | 50.88 | 82034 | 41220 | 2.05% |
| 2025-11-07 | 51.22 | 49.06 | -2.61 | -5.05% | 48.01 | 51.79 | 119940 | 59714 | 3.00% |
| 2025-11-06 | 51.59 | 51.67 | 0.01 | 0.02% | 51.20 | 52.21 | 51716 | 26777 | 1.29% |
| 2025-11-05 | 51.75 | 51.66 | -1.17 | -2.21% | 51.00 | 52.34 | 59984 | 31004 | 1.50% |
| 2025-11-04 | 54.73 | 52.83 | -2.07 | -3.77% | 52.60 | 54.74 | 79892 | 42574 | 2.00% |
| 2025-11-03 | 55.48 | 54.90 | -1.05 | -1.88% | 54.60 | 56.60 | 98891 | 54743 | 2.47% |
| 2025-10-31 | 54.60 | 55.95 | 1.40 | 2.57% | 52.80 | 57.40 | 151149 | 84216 | 3.78% |
| 2025-10-30 | 55.28 | 54.55 | -0.81 | -1.46% | 54.04 | 56.33 | 106171 | 58323 | 2.65% |
| 2025-10-29 | 55.66 | 55.36 | -0.14 | -0.25% | 54.10 | 56.15 | 98466 | 54260 | 2.46% |
| 2025-10-28 | 54.72 | 55.50 | -0.14 | -0.25% | 54.45 | 56.99 | 177664 | 99450 | 4.44% |
| 2025-10-27 | 50.55 | 55.64 | 5.38 | 10.70% | 49.93 | 58.58 | 247274 | 131520 | 6.18% |
| 2025-10-24 | 50.98 | 50.26 | -0.41 | -0.81% | 50.06 | 51.49 | 97945 | 49626 | 2.45% |
| 2025-10-23 | 51.45 | 50.67 | -0.82 | -1.59% | 49.93 | 51.45 | 78164 | 39440 | 1.95% |
| 2025-10-22 | 52.42 | 51.49 | -0.81 | -1.55% | 51.43 | 54.08 | 90195 | 47534 | 2.25% |
| 2025-10-21 | 52.91 | 52.30 | -0.58 | -1.10% | 51.08 | 53.19 | 113469 | 58976 | 2.84% |
| 2025-10-20 | 54.45 | 52.88 | -0.74 | -1.38% | 52.61 | 54.70 | 60441 | 32194 | 1.51% |
| 2025-10-17 | 53.45 | 53.62 | 0.00 | 0.00% | 53.43 | 55.38 | 99946 | 54366 | 4.12% |
| 2025-10-16 | 52.01 | 53.62 | 1.45 | 2.78% | 51.70 | 54.88 | 107158 | 57534 | 4.41% |
| 2025-10-15 | 51.80 | 52.17 | 0.37 | 0.71% | 50.66 | 52.28 | 51228 | 26441 | 2.11% |
| 2025-10-14 | 52.11 | 51.80 | -0.50 | -0.96% | 51.35 | 53.20 | 74770 | 39004 | 3.08% |
| 2025-10-13 | 48.17 | 52.30 | 1.27 | 2.49% | 48.17 | 52.80 | 93942 | 48306 | 3.87% |
| 2025-10-10 | 52.29 | 51.03 | -1.84 | -3.48% | 50.90 | 53.25 | 87551 | 45308 | 3.61% |
| 2025-10-09 | 53.95 | 52.87 | -1.08 | -2.00% | 51.80 | 54.08 | 86756 | 45990 | 3.57% |
| 2025-09-30 | 54.00 | 53.95 | 0.29 | 0.54% | 53.50 | 54.92 | 78002 | 42261 | 3.21% |
| 2025-09-29 | 52.94 | 53.66 | 0.69 | 1.30% | 51.90 | 53.86 | 81996 | 43561 | 3.38% |
| 2025-09-26 | 55.44 | 52.97 | -2.61 | -4.70% | 52.86 | 55.44 | 105172 | 56475 | 4.33% |
| 2025-09-25 | 54.98 | 55.58 | 0.70 | 1.28% | 54.36 | 57.24 | 105201 | 59105 | 4.33% |
| 2025-09-24 | 54.10 | 54.88 | 0.44 | 0.81% | 54.00 | 55.19 | 77161 | 42171 | 3.18% |
| 2025-09-23 | 57.00 | 54.44 | -2.80 | -4.89% | 53.67 | 57.23 | 130634 | 71650 | 5.38% |
| 2025-09-22 | 56.65 | 57.24 | -0.44 | -0.76% | 55.80 | 57.68 | 100109 | 56795 | 4.12% |
| 2025-09-19 | 59.88 | 57.68 | -1.29 | -2.19% | 56.88 | 59.88 | 149449 | 86149 | 6.15% |
| 2025-09-18 | 57.70 | 58.97 | 1.01 | 1.74% | 56.62 | 61.74 | 214556 | 127147 | 8.84% |
| 2025-09-17 | 58.72 | 57.96 | -0.90 | -1.53% | 57.00 | 59.78 | 144066 | 83911 | 5.93% |
| 2025-09-16 | 57.11 | 58.86 | 1.16 | 2.01% | 53.58 | 60.00 | 271560 | 152829 | 11.18% |
| 2025-09-15 | 61.50 | 57.70 | -2.18 | -3.64% | 56.50 | 62.55 | 239618 | 140692 | 9.87% |
| 2025-09-12 | 60.21 | 59.88 | -0.92 | -1.51% | 59.38 | 61.96 | 151594 | 91933 | 6.24% |
| 2025-09-11 | 57.75 | 60.80 | 3.33 | 5.79% | 57.30 | 61.44 | 183374 | 109363 | 7.55% |
| 2025-09-10 | 58.00 | 57.47 | -0.53 | -0.91% | 57.36 | 58.99 | 97950 | 56743 | 4.03% |
| 2025-09-09 | 57.20 | 58.00 | 0.13 | 0.22% | 55.90 | 59.60 | 157639 | 91626 | 6.49% |
| 2025-09-08 | 61.87 | 57.87 | -4.18 | -6.74% | 57.30 | 61.90 | 203518 | 119563 | 8.38% |