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 | 45.67 | 44.96 | -0.90 | -1.96% | 44.58 | 45.67 | 20365 | 9170 | 4.16% |
| 2025-12-15 | 46.40 | 45.86 | -0.66 | -1.42% | 45.55 | 46.78 | 18519 | 8533 | 3.79% |
| 2025-12-12 | 47.01 | 46.52 | -0.49 | -1.04% | 46.39 | 47.80 | 16052 | 7508 | 3.28% |
| 2025-12-11 | 47.95 | 47.01 | -0.85 | -1.78% | 46.91 | 48.36 | 18125 | 8626 | 3.71% |
| 2025-12-10 | 48.05 | 47.86 | -0.23 | -0.48% | 47.00 | 48.67 | 16083 | 7693 | 3.29% |
| 2025-12-09 | 48.75 | 48.09 | -0.63 | -1.29% | 47.74 | 49.00 | 21043 | 10186 | 4.30% |
| 2025-12-08 | 47.68 | 48.72 | 1.05 | 2.20% | 46.83 | 49.35 | 33799 | 16345 | 6.91% |
| 2025-12-05 | 47.40 | 47.67 | 0.27 | 0.57% | 46.65 | 47.96 | 23488 | 11134 | 4.80% |
| 2025-12-04 | 48.09 | 47.40 | -0.76 | -1.58% | 46.90 | 48.34 | 26973 | 12814 | 5.52% |
| 2025-12-03 | 49.89 | 48.16 | -1.77 | -3.54% | 48.00 | 50.31 | 28743 | 13985 | 5.88% |
| 2025-12-02 | 50.48 | 49.93 | -0.55 | -1.09% | 49.75 | 50.98 | 25191 | 12637 | 5.15% |
| 2025-12-01 | 51.95 | 50.48 | -1.06 | -2.06% | 50.11 | 52.37 | 37028 | 18850 | 7.57% |
| 2025-11-28 | 50.61 | 51.54 | 0.77 | 1.52% | 50.60 | 52.66 | 37977 | 19673 | 7.77% |
| 2025-11-27 | 50.64 | 50.77 | 0.04 | 0.08% | 50.43 | 51.99 | 30871 | 15822 | 6.31% |
| 2025-11-26 | 52.10 | 50.73 | -1.28 | -2.46% | 50.72 | 52.77 | 36011 | 18530 | 7.36% |
| 2025-11-25 | 50.71 | 52.01 | 1.79 | 3.56% | 50.26 | 52.78 | 47866 | 24688 | 9.79% |
| 2025-11-24 | 51.50 | 50.22 | -1.13 | -2.20% | 50.02 | 52.04 | 39992 | 20299 | 8.18% |
| 2025-11-21 | 54.06 | 51.35 | -3.90 | -7.06% | 51.21 | 54.59 | 56706 | 29911 | 11.59% |
| 2025-11-20 | 56.75 | 55.25 | -0.94 | -1.67% | 54.89 | 58.27 | 61102 | 34317 | 12.49% |
| 2025-11-19 | 57.10 | 56.19 | -0.74 | -1.30% | 56.12 | 59.30 | 75132 | 42896 | 15.36% |
| 2025-11-18 | 62.25 | 56.93 | -7.97 | -12.28% | 56.50 | 65.22 | 118606 | 70899 | 24.25% |
| 2025-11-17 | 58.20 | 64.90 | 5.68 | 9.59% | 55.58 | 67.80 | 131115 | 78484 | 26.81% |
| 2025-11-14 | 58.20 | 59.22 | -0.32 | -0.54% | 58.12 | 62.97 | 106533 | 64488 | 21.78% |
| 2025-11-13 | 53.81 | 59.54 | 4.29 | 7.76% | 53.81 | 63.49 | 132739 | 77285 | 27.14% |
| 2025-11-12 | 54.18 | 55.25 | 1.35 | 2.50% | 53.20 | 57.96 | 79855 | 44124 | 16.33% |
| 2025-11-11 | 53.17 | 53.90 | 1.14 | 2.16% | 51.46 | 55.81 | 87416 | 46610 | 17.87% |
| 2025-11-10 | 52.61 | 52.76 | 2.65 | 5.29% | 52.28 | 57.78 | 99086 | 53808 | 20.26% |
| 2025-11-07 | 46.05 | 50.11 | 3.56 | 7.65% | 45.80 | 50.77 | 77620 | 37967 | 15.87% |
| 2025-11-06 | 46.51 | 46.55 | 0.05 | 0.11% | 46.22 | 47.74 | 23703 | 11075 | 4.85% |
| 2025-11-05 | 45.15 | 46.50 | 0.65 | 1.42% | 45.15 | 46.86 | 30846 | 14269 | 6.31% |
| 2025-11-04 | 46.88 | 45.85 | -1.00 | -2.13% | 45.48 | 47.39 | 35639 | 16428 | 7.29% |
| 2025-11-03 | 48.45 | 46.85 | -1.95 | -4.00% | 46.10 | 48.50 | 51911 | 24354 | 10.61% |
| 2025-10-31 | 45.96 | 48.80 | 2.42 | 5.22% | 45.75 | 50.83 | 90395 | 44232 | 18.48% |
| 2025-10-30 | 45.88 | 46.38 | 1.38 | 3.07% | 44.77 | 46.98 | 58714 | 26948 | 12.01% |
| 2025-10-29 | 44.98 | 45.00 | -0.20 | -0.44% | 44.70 | 46.68 | 52842 | 23933 | 10.80% |
| 2025-10-28 | 44.60 | 45.20 | 0.20 | 0.44% | 44.58 | 45.88 | 65819 | 29762 | 13.46% |
| 2025-10-27 | 41.98 | 45.00 | 4.80 | 11.94% | 41.98 | 45.60 | 112556 | 50056 | 23.01% |
| 2025-10-24 | 39.40 | 40.20 | 0.44 | 1.11% | 39.31 | 40.20 | 25599 | 10158 | 5.23% |
| 2025-10-23 | 38.11 | 39.76 | 1.47 | 3.84% | 37.91 | 39.98 | 29359 | 11487 | 6.00% |
| 2025-10-22 | 38.56 | 38.29 | -0.64 | -1.64% | 37.88 | 38.88 | 17892 | 6861 | 3.66% |
| 2025-10-21 | 37.75 | 38.93 | 1.18 | 3.13% | 37.56 | 39.30 | 29095 | 11179 | 5.95% |
| 2025-10-20 | 37.90 | 37.75 | 0.88 | 2.39% | 37.25 | 38.38 | 24827 | 9399 | 5.08% |
| 2025-10-17 | 37.55 | 36.87 | -0.68 | -1.81% | 36.87 | 39.50 | 32632 | 12392 | 6.67% |
| 2025-10-16 | 38.15 | 37.55 | -0.37 | -0.98% | 37.38 | 38.58 | 33112 | 12517 | 6.77% |
| 2025-10-15 | 37.59 | 37.92 | 0.33 | 0.88% | 37.20 | 38.31 | 22200 | 8358 | 4.54% |
| 2025-10-14 | 39.51 | 37.59 | -1.65 | -4.20% | 37.40 | 39.80 | 24907 | 9595 | 5.09% |
| 2025-10-13 | 37.47 | 39.24 | -0.24 | -0.61% | 37.03 | 39.32 | 25505 | 9769 | 5.21% |
| 2025-10-10 | 40.18 | 39.48 | -0.61 | -1.52% | 39.15 | 41.28 | 34013 | 13539 | 6.95% |
| 2025-10-09 | 41.60 | 40.09 | -1.41 | -3.40% | 39.97 | 41.68 | 46830 | 19026 | 9.58% |
| 2025-09-30 | 38.54 | 41.50 | 2.80 | 7.24% | 38.54 | 42.51 | 64329 | 26419 | 13.15% |
| 2025-09-29 | 37.60 | 38.70 | 1.15 | 3.06% | 37.60 | 39.28 | 29572 | 11438 | 6.05% |
| 2025-09-26 | 37.42 | 37.55 | 0.05 | 0.13% | 37.30 | 38.13 | 16578 | 6256 | 3.39% |
| 2025-09-25 | 38.13 | 37.50 | -1.11 | -2.87% | 37.41 | 38.86 | 27712 | 10532 | 5.67% |
| 2025-09-24 | 37.63 | 38.61 | 0.57 | 1.50% | 37.52 | 38.78 | 22811 | 8726 | 4.66% |
| 2025-09-23 | 39.20 | 38.04 | -1.25 | -3.18% | 37.10 | 39.59 | 33522 | 12752 | 6.85% |
| 2025-09-22 | 39.45 | 39.29 | -0.14 | -0.36% | 38.92 | 40.65 | 20438 | 8041 | 4.18% |
| 2025-09-19 | 40.33 | 39.43 | -1.07 | -2.64% | 39.30 | 40.78 | 31586 | 12624 | 6.46% |
| 2025-09-18 | 41.91 | 40.50 | -1.40 | -3.34% | 40.00 | 42.10 | 36592 | 15012 | 7.48% |
| 2025-09-17 | 42.18 | 41.90 | -0.08 | -0.19% | 41.48 | 42.35 | 29114 | 12190 | 5.95% |
| 2025-09-16 | 42.20 | 41.98 | -0.54 | -1.27% | 40.80 | 42.51 | 41371 | 17246 | 8.46% |
| 2025-09-15 | 41.95 | 42.52 | 0.45 | 1.07% | 41.95 | 43.56 | 47294 | 20287 | 9.67% |
| 2025-09-12 | 42.53 | 42.07 | -0.51 | -1.20% | 41.55 | 42.60 | 35818 | 15065 | 7.32% |
| 2025-09-11 | 42.01 | 42.58 | 0.36 | 0.85% | 41.40 | 42.77 | 39220 | 16573 | 8.02% |
| 2025-09-10 | 42.42 | 42.22 | -0.93 | -2.16% | 41.29 | 43.28 | 55893 | 23512 | 13.26% |
| 2025-09-09 | 42.81 | 43.15 | -0.11 | -0.25% | 42.42 | 44.24 | 59118 | 25576 | 14.03% |
| 2025-09-08 | 44.00 | 43.26 | -0.19 | -0.44% | 41.78 | 44.00 | 82849 | 35575 | 19.66% |