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 | 49.42 | 49.39 | -0.33 | -0.66% | 49.09 | 49.72 | 6596 | 3256 | 1.57% |
| 2025-12-15 | 49.93 | 49.72 | -0.48 | -0.96% | 49.65 | 50.32 | 4471 | 2231 | 1.06% |
| 2025-12-12 | 49.98 | 50.20 | 0.42 | 0.84% | 49.60 | 50.68 | 5708 | 2864 | 1.36% |
| 2025-12-11 | 50.13 | 49.78 | -0.35 | -0.70% | 49.58 | 50.38 | 5747 | 2865 | 1.36% |
| 2025-12-10 | 50.13 | 50.13 | 0.00 | 0.00% | 49.68 | 50.37 | 4229 | 2117 | 1.00% |
| 2025-12-09 | 50.01 | 50.13 | -0.39 | -0.77% | 50.01 | 51.06 | 6376 | 3221 | 1.51% |
| 2025-12-08 | 50.38 | 50.52 | 0.40 | 0.80% | 50.16 | 50.65 | 5257 | 2649 | 1.25% |
| 2025-12-05 | 49.52 | 50.12 | 0.67 | 1.35% | 49.05 | 50.28 | 7861 | 3895 | 1.87% |
| 2025-12-04 | 49.97 | 49.45 | -0.56 | -1.12% | 49.21 | 50.00 | 6545 | 3246 | 1.55% |
| 2025-12-03 | 50.66 | 50.01 | -0.42 | -0.83% | 49.63 | 50.79 | 7356 | 3675 | 1.75% |
| 2025-12-02 | 51.27 | 50.43 | -0.86 | -1.68% | 50.25 | 51.27 | 9053 | 4588 | 2.15% |
| 2025-12-01 | 50.66 | 51.29 | 0.46 | 0.90% | 50.56 | 51.62 | 8483 | 4335 | 2.01% |
| 2025-11-28 | 50.79 | 50.83 | 0.03 | 0.06% | 50.56 | 51.78 | 8587 | 4371 | 2.04% |
| 2025-11-27 | 51.12 | 50.80 | -0.49 | -0.96% | 50.80 | 51.87 | 8879 | 4538 | 2.11% |
| 2025-11-26 | 51.11 | 51.29 | 0.36 | 0.71% | 51.02 | 52.88 | 13013 | 6767 | 3.09% |
| 2025-11-25 | 50.90 | 50.93 | 0.07 | 0.14% | 50.53 | 51.67 | 8468 | 4333 | 2.01% |
| 2025-11-24 | 49.96 | 50.86 | 1.01 | 2.03% | 49.96 | 51.30 | 8021 | 4064 | 1.91% |
| 2025-11-21 | 51.20 | 49.85 | -1.85 | -3.58% | 49.00 | 51.92 | 14523 | 7271 | 3.45% |
| 2025-11-20 | 52.10 | 51.70 | -0.30 | -0.58% | 51.50 | 52.66 | 6756 | 3504 | 1.60% |
| 2025-11-19 | 53.63 | 52.00 | -1.90 | -3.53% | 51.66 | 54.10 | 12473 | 6543 | 2.96% |
| 2025-11-18 | 54.58 | 53.90 | -0.93 | -1.70% | 53.75 | 55.30 | 11667 | 6336 | 2.77% |
| 2025-11-17 | 55.95 | 54.83 | -1.12 | -2.00% | 54.60 | 55.95 | 9634 | 5307 | 2.29% |
| 2025-11-14 | 55.55 | 55.95 | -0.02 | -0.04% | 55.55 | 57.38 | 14062 | 7960 | 3.34% |
| 2025-11-13 | 54.98 | 55.97 | 0.72 | 1.30% | 54.30 | 56.56 | 18067 | 10090 | 4.29% |
| 2025-11-12 | 54.36 | 55.25 | 0.91 | 1.67% | 54.36 | 55.97 | 21313 | 11769 | 5.06% |
| 2025-11-11 | 54.17 | 54.34 | 0.27 | 0.50% | 53.53 | 54.75 | 10455 | 5680 | 2.48% |
| 2025-11-10 | 52.75 | 54.20 | 1.41 | 2.67% | 52.75 | 54.80 | 16220 | 8804 | 3.85% |
| 2025-11-07 | 53.78 | 52.79 | -1.26 | -2.33% | 52.52 | 54.14 | 13846 | 7358 | 3.29% |
| 2025-11-06 | 53.20 | 54.05 | 0.81 | 1.52% | 52.88 | 54.19 | 12258 | 6549 | 2.91% |
| 2025-11-05 | 53.27 | 53.24 | -0.62 | -1.15% | 52.80 | 53.83 | 9936 | 5293 | 2.36% |
| 2025-11-04 | 55.30 | 53.86 | -1.57 | -2.83% | 53.51 | 55.55 | 15501 | 8386 | 3.68% |
| 2025-11-03 | 56.99 | 55.43 | -1.56 | -2.74% | 55.01 | 57.50 | 20991 | 11666 | 4.99% |
| 2025-10-31 | 54.14 | 56.99 | 2.86 | 5.28% | 53.72 | 57.70 | 39227 | 22052 | 9.32% |
| 2025-10-30 | 54.09 | 54.13 | -0.46 | -0.84% | 53.81 | 55.45 | 23445 | 12814 | 5.57% |
| 2025-10-29 | 51.79 | 54.59 | 2.63 | 5.06% | 50.51 | 54.84 | 45754 | 24392 | 10.87% |
| 2025-10-28 | 52.10 | 51.96 | -0.12 | -0.23% | 51.55 | 52.30 | 10978 | 5700 | 2.61% |
| 2025-10-27 | 51.58 | 52.08 | 0.80 | 1.56% | 51.58 | 53.28 | 16325 | 8544 | 3.88% |
| 2025-10-24 | 50.97 | 51.28 | 0.55 | 1.08% | 50.60 | 51.38 | 7123 | 3639 | 1.69% |
| 2025-10-23 | 50.86 | 50.73 | -0.32 | -0.63% | 49.80 | 51.03 | 8106 | 4077 | 1.93% |
| 2025-10-22 | 51.50 | 51.05 | -0.34 | -0.66% | 50.87 | 51.98 | 6670 | 3424 | 1.58% |
| 2025-10-21 | 51.16 | 51.39 | 0.27 | 0.53% | 50.81 | 51.56 | 8484 | 4344 | 2.01% |
| 2025-10-20 | 50.57 | 51.12 | 0.83 | 1.65% | 50.40 | 51.27 | 6921 | 3520 | 1.64% |
| 2025-10-17 | 51.11 | 50.29 | -0.81 | -1.59% | 50.23 | 51.53 | 7171 | 3645 | 1.70% |
| 2025-10-16 | 51.03 | 51.10 | -0.22 | -0.43% | 50.90 | 52.28 | 9786 | 5045 | 2.32% |
| 2025-10-15 | 50.26 | 51.32 | 1.19 | 2.37% | 49.80 | 51.37 | 10057 | 5112 | 2.39% |
| 2025-10-14 | 51.20 | 50.13 | -0.87 | -1.71% | 49.82 | 51.79 | 12694 | 6425 | 3.01% |
| 2025-10-13 | 50.04 | 51.00 | -1.02 | -1.96% | 49.48 | 51.45 | 11048 | 5599 | 2.62% |
| 2025-10-10 | 52.35 | 52.02 | -0.78 | -1.48% | 51.85 | 52.82 | 10543 | 5500 | 2.50% |
| 2025-10-09 | 51.98 | 52.80 | 0.91 | 1.75% | 51.58 | 52.92 | 13660 | 7150 | 3.24% |
| 2025-09-30 | 52.06 | 51.89 | -0.01 | -0.02% | 51.62 | 52.59 | 10637 | 5544 | 2.53% |
| 2025-09-29 | 52.10 | 51.90 | -0.22 | -0.42% | 51.03 | 52.19 | 10941 | 5656 | 2.60% |
| 2025-09-26 | 52.65 | 52.12 | -1.00 | -1.88% | 51.66 | 52.95 | 16405 | 8562 | 3.90% |
| 2025-09-25 | 55.01 | 53.12 | -1.88 | -3.42% | 52.88 | 55.90 | 24630 | 13335 | 5.85% |
| 2025-09-24 | 54.60 | 55.00 | 0.32 | 0.59% | 54.30 | 55.30 | 15989 | 8744 | 3.80% |
| 2025-09-23 | 55.83 | 54.68 | -1.20 | -2.15% | 53.30 | 55.98 | 22084 | 11994 | 5.25% |
| 2025-09-22 | 55.97 | 55.88 | -0.09 | -0.16% | 55.01 | 56.77 | 13350 | 7434 | 3.17% |
| 2025-09-19 | 56.48 | 55.97 | -0.75 | -1.32% | 55.50 | 58.24 | 21333 | 12067 | 5.07% |
| 2025-09-18 | 57.15 | 56.72 | -0.41 | -0.72% | 56.10 | 59.55 | 38181 | 22068 | 9.07% |
| 2025-09-17 | 58.14 | 57.13 | -0.95 | -1.64% | 56.67 | 58.70 | 22090 | 12633 | 5.25% |
| 2025-09-16 | 58.88 | 58.08 | -1.12 | -1.89% | 57.60 | 59.12 | 35776 | 20786 | 8.50% |
| 2025-09-15 | 54.20 | 59.20 | 4.94 | 9.10% | 53.99 | 59.99 | 71758 | 41814 | 17.04% |
| 2025-09-12 | 54.00 | 54.26 | 0.26 | 0.48% | 53.13 | 55.16 | 15902 | 8592 | 3.78% |
| 2025-09-11 | 53.71 | 54.00 | -0.26 | -0.48% | 51.90 | 54.16 | 14328 | 7621 | 3.40% |
| 2025-09-10 | 54.23 | 54.26 | 0.00 | 0.00% | 53.60 | 55.49 | 11674 | 6366 | 2.77% |
| 2025-09-09 | 55.54 | 54.26 | -1.44 | -2.59% | 53.80 | 55.80 | 18360 | 10032 | 4.36% |
| 2025-09-08 | 54.10 | 55.70 | 1.59 | 2.94% | 53.72 | 55.88 | 19371 | 10605 | 4.60% |