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 | 47.82 | 45.56 | -1.59 | -3.37% | 45.33 | 47.82 | 14976 | 6871 | 4.02% |
| 2025-12-15 | 48.15 | 47.15 | -0.99 | -2.06% | 47.12 | 48.29 | 12500 | 5949 | 3.36% |
| 2025-12-12 | 47.35 | 48.14 | 0.87 | 1.84% | 47.20 | 48.66 | 18921 | 9090 | 5.65% |
| 2025-12-11 | 49.36 | 47.27 | -2.15 | -4.35% | 47.05 | 49.68 | 23680 | 11312 | 7.08% |
| 2025-12-10 | 49.01 | 49.42 | 0.17 | 0.35% | 48.60 | 49.85 | 10804 | 5316 | 3.23% |
| 2025-12-09 | 49.98 | 49.25 | -0.75 | -1.50% | 49.03 | 49.98 | 13491 | 6663 | 4.03% |
| 2025-12-08 | 50.64 | 50.00 | -0.60 | -1.19% | 49.64 | 50.88 | 22149 | 11076 | 6.62% |
| 2025-12-05 | 49.83 | 50.60 | 0.53 | 1.06% | 48.50 | 50.78 | 35239 | 17571 | 10.53% |
| 2025-12-04 | 49.19 | 50.07 | 1.57 | 3.24% | 48.80 | 50.97 | 51561 | 25875 | 15.41% |
| 2025-12-03 | 49.18 | 48.50 | -0.75 | -1.52% | 47.76 | 49.86 | 23303 | 11352 | 6.96% |
| 2025-12-02 | 48.40 | 49.25 | 0.97 | 2.01% | 47.75 | 49.93 | 25456 | 12438 | 7.61% |
| 2025-12-01 | 47.58 | 48.28 | 0.81 | 1.71% | 47.38 | 49.34 | 20986 | 10172 | 6.27% |
| 2025-11-28 | 47.27 | 47.47 | -0.06 | -0.13% | 47.01 | 47.74 | 11124 | 5263 | 3.32% |
| 2025-11-27 | 47.15 | 47.53 | 0.18 | 0.38% | 46.92 | 48.49 | 18288 | 8714 | 5.47% |
| 2025-11-26 | 48.19 | 47.35 | -1.11 | -2.29% | 47.21 | 48.85 | 19411 | 9309 | 5.80% |
| 2025-11-25 | 48.45 | 48.46 | 0.06 | 0.12% | 48.01 | 49.28 | 23423 | 11393 | 7.00% |
| 2025-11-24 | 45.55 | 48.40 | 3.13 | 6.91% | 45.03 | 48.98 | 38637 | 18221 | 11.55% |
| 2025-11-21 | 47.36 | 45.27 | -2.49 | -5.21% | 44.49 | 47.62 | 30661 | 13988 | 9.16% |
| 2025-11-20 | 48.68 | 47.76 | -0.81 | -1.67% | 47.50 | 48.99 | 20198 | 9711 | 6.04% |
| 2025-11-19 | 50.74 | 48.57 | -2.14 | -4.22% | 48.28 | 51.09 | 24671 | 12153 | 7.37% |
| 2025-11-18 | 52.35 | 50.71 | -1.94 | -3.68% | 50.50 | 52.48 | 25719 | 13158 | 7.69% |
| 2025-11-17 | 52.54 | 52.65 | -0.43 | -0.81% | 52.14 | 53.33 | 21989 | 11574 | 6.57% |
| 2025-11-14 | 55.49 | 53.08 | -2.03 | -3.68% | 52.92 | 55.54 | 29953 | 16063 | 8.95% |
| 2025-11-13 | 56.50 | 55.11 | -1.66 | -2.92% | 54.71 | 56.74 | 49738 | 27480 | 14.86% |
| 2025-11-12 | 55.05 | 56.77 | 0.97 | 1.74% | 54.45 | 57.12 | 68262 | 38171 | 20.40% |
| 2025-11-11 | 51.02 | 55.80 | 4.58 | 8.94% | 50.90 | 56.28 | 99556 | 54362 | 29.75% |
| 2025-11-10 | 52.61 | 51.22 | -1.79 | -3.38% | 50.84 | 52.68 | 32616 | 16762 | 9.75% |
| 2025-11-07 | 52.03 | 53.01 | -2.66 | -4.78% | 52.00 | 53.86 | 52578 | 27889 | 15.71% |
| 2025-11-06 | 55.55 | 55.67 | -0.35 | -0.62% | 54.27 | 56.66 | 81515 | 45046 | 24.36% |
| 2025-11-05 | 54.99 | 56.02 | 3.59 | 6.85% | 54.52 | 56.90 | 103303 | 57374 | 30.87% |
| 2025-11-04 | 52.25 | 52.43 | 0.15 | 0.29% | 51.88 | 52.77 | 24162 | 12634 | 7.22% |
| 2025-11-03 | 52.78 | 52.28 | -1.00 | -1.88% | 51.84 | 53.20 | 31850 | 16625 | 9.52% |
| 2025-10-31 | 51.21 | 53.28 | 2.18 | 4.27% | 51.11 | 54.87 | 56561 | 29965 | 16.90% |
| 2025-10-30 | 50.64 | 51.10 | 0.72 | 1.43% | 50.11 | 51.40 | 32491 | 16488 | 9.71% |
| 2025-10-29 | 49.65 | 50.38 | 0.43 | 0.86% | 49.62 | 50.42 | 18196 | 9111 | 5.44% |
| 2025-10-28 | 49.73 | 49.95 | 0.25 | 0.50% | 49.34 | 50.19 | 16685 | 8326 | 4.99% |
| 2025-10-27 | 49.40 | 49.70 | 0.73 | 1.49% | 49.10 | 49.77 | 15754 | 7802 | 4.71% |
| 2025-10-24 | 48.90 | 48.97 | 0.11 | 0.23% | 48.86 | 49.50 | 18343 | 9014 | 5.48% |
| 2025-10-23 | 49.55 | 48.86 | -0.68 | -1.37% | 48.16 | 49.78 | 16753 | 8155 | 5.01% |
| 2025-10-22 | 49.80 | 49.54 | -0.27 | -0.54% | 49.28 | 50.10 | 14940 | 7419 | 4.46% |
| 2025-10-21 | 48.93 | 49.81 | 0.89 | 1.82% | 48.50 | 49.95 | 18912 | 9371 | 5.65% |
| 2025-10-20 | 49.15 | 48.92 | 0.37 | 0.76% | 48.43 | 49.36 | 17901 | 8749 | 5.35% |
| 2025-10-17 | 49.26 | 48.55 | -0.72 | -1.46% | 48.44 | 49.93 | 17846 | 8790 | 5.33% |
| 2025-10-16 | 49.26 | 49.27 | 0.23 | 0.47% | 49.00 | 49.85 | 20885 | 10304 | 6.24% |
| 2025-10-15 | 47.69 | 49.04 | 1.26 | 2.64% | 47.50 | 49.18 | 16644 | 8057 | 4.97% |
| 2025-10-14 | 49.39 | 47.78 | -1.50 | -3.04% | 47.51 | 49.93 | 22911 | 11163 | 6.85% |
| 2025-10-13 | 47.50 | 49.28 | -0.82 | -1.64% | 46.46 | 49.45 | 25051 | 12126 | 7.49% |
| 2025-10-10 | 51.13 | 50.10 | -0.90 | -1.76% | 49.95 | 51.57 | 24843 | 12580 | 7.42% |
| 2025-10-09 | 51.67 | 51.00 | -0.70 | -1.35% | 50.60 | 51.67 | 28288 | 14463 | 8.45% |
| 2025-09-30 | 51.68 | 51.70 | -0.19 | -0.37% | 51.05 | 52.18 | 36357 | 18753 | 10.87% |
| 2025-09-29 | 51.76 | 51.89 | 0.43 | 0.84% | 51.00 | 52.34 | 26048 | 13514 | 7.78% |
| 2025-09-26 | 53.11 | 51.46 | -1.66 | -3.13% | 51.40 | 53.11 | 27971 | 14597 | 8.36% |
| 2025-09-25 | 53.40 | 53.12 | -0.81 | -1.50% | 52.95 | 54.39 | 43565 | 23343 | 13.02% |
| 2025-09-24 | 51.50 | 53.93 | 1.55 | 2.96% | 50.90 | 54.04 | 55223 | 29280 | 16.50% |
| 2025-09-23 | 51.72 | 52.38 | 0.67 | 1.30% | 50.58 | 52.49 | 44391 | 22945 | 13.27% |
| 2025-09-22 | 51.43 | 51.71 | 0.81 | 1.59% | 50.78 | 52.18 | 40287 | 20739 | 12.04% |
| 2025-09-19 | 52.61 | 50.90 | -2.94 | -5.46% | 50.71 | 53.23 | 62278 | 32030 | 18.61% |
| 2025-09-18 | 56.50 | 53.84 | -3.52 | -6.14% | 52.38 | 56.50 | 103305 | 56686 | 30.87% |
| 2025-09-17 | 55.00 | 57.36 | 2.06 | 3.73% | 53.70 | 57.99 | 115733 | 64894 | 34.59% |
| 2025-09-16 | 52.30 | 55.30 | 2.11 | 3.97% | 52.10 | 56.98 | 104747 | 57125 | 31.31% |
| 2025-09-15 | 51.00 | 53.19 | 0.96 | 1.84% | 51.00 | 53.89 | 88341 | 46618 | 26.40% |
| 2025-09-12 | 52.50 | 52.23 | -2.73 | -4.97% | 51.80 | 53.55 | 108622 | 57131 | 32.46% |
| 2025-09-11 | 51.02 | 54.96 | 2.72 | 5.21% | 49.80 | 58.80 | 161035 | 85083 | 48.13% |
| 2025-09-10 | 51.00 | 52.24 | 4.85 | 10.23% | 51.00 | 56.87 | 170455 | 92937 | 50.94% |
| 2025-09-09 | 48.00 | 47.39 | -1.21 | -2.49% | 47.09 | 48.60 | 36760 | 17542 | 10.99% |
| 2025-09-08 | 46.46 | 48.60 | 2.15 | 4.63% | 46.46 | 49.77 | 71110 | 34317 | 21.25% |