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 | 43.48 | 42.61 | -0.69 | -1.59% | 42.24 | 43.48 | 3550 | 1512 | 1.51% |
| 2025-12-15 | 43.21 | 43.30 | 0.04 | 0.09% | 42.00 | 43.61 | 5837 | 2520 | 2.47% |
| 2025-12-12 | 43.17 | 43.26 | 0.09 | 0.21% | 43.02 | 44.08 | 6127 | 2669 | 2.60% |
| 2025-12-11 | 44.56 | 43.17 | -1.38 | -3.10% | 43.17 | 44.60 | 6337 | 2778 | 2.69% |
| 2025-12-10 | 45.02 | 44.55 | -0.54 | -1.20% | 44.34 | 45.16 | 4586 | 2047 | 1.94% |
| 2025-12-09 | 46.01 | 45.09 | -0.91 | -1.98% | 44.98 | 46.23 | 4747 | 2157 | 2.01% |
| 2025-12-08 | 45.47 | 46.00 | 0.55 | 1.21% | 45.33 | 46.10 | 6200 | 2832 | 2.63% |
| 2025-12-05 | 44.51 | 45.45 | 0.58 | 1.29% | 44.06 | 45.50 | 5099 | 2281 | 2.16% |
| 2025-12-04 | 45.05 | 44.87 | -0.18 | -0.40% | 44.55 | 45.47 | 4715 | 2116 | 2.00% |
| 2025-12-03 | 45.58 | 45.05 | -0.33 | -0.73% | 44.78 | 45.73 | 3623 | 1635 | 1.54% |
| 2025-12-02 | 46.25 | 45.38 | -1.05 | -2.26% | 45.15 | 46.42 | 4118 | 1875 | 1.75% |
| 2025-12-01 | 46.00 | 46.43 | 0.54 | 1.18% | 45.57 | 46.65 | 6771 | 3133 | 2.87% |
| 2025-11-28 | 45.41 | 45.89 | 0.70 | 1.55% | 45.01 | 46.29 | 3942 | 1800 | 1.67% |
| 2025-11-27 | 44.76 | 45.19 | 0.43 | 0.96% | 44.57 | 45.58 | 4038 | 1829 | 1.71% |
| 2025-11-26 | 45.40 | 44.76 | -0.51 | -1.13% | 44.60 | 45.98 | 4916 | 2227 | 2.08% |
| 2025-11-25 | 45.99 | 45.27 | -0.14 | -0.31% | 44.98 | 46.15 | 4887 | 2228 | 2.07% |
| 2025-11-24 | 44.40 | 45.41 | 1.20 | 2.71% | 44.31 | 45.60 | 6611 | 2976 | 2.80% |
| 2025-11-21 | 46.00 | 44.21 | -2.30 | -4.95% | 43.63 | 46.73 | 8471 | 3799 | 3.59% |
| 2025-11-20 | 46.93 | 46.51 | 0.01 | 0.02% | 46.05 | 47.10 | 4405 | 2053 | 1.87% |
| 2025-11-19 | 47.82 | 46.50 | -1.10 | -2.31% | 46.23 | 47.98 | 6082 | 2850 | 2.58% |
| 2025-11-18 | 47.95 | 47.60 | 0.10 | 0.21% | 47.26 | 48.22 | 4790 | 2286 | 2.03% |
| 2025-11-17 | 48.43 | 47.50 | -0.40 | -0.84% | 47.33 | 48.68 | 4253 | 2033 | 1.80% |
| 2025-11-14 | 47.88 | 47.90 | 0.11 | 0.23% | 47.33 | 48.40 | 4545 | 2183 | 1.93% |
| 2025-11-13 | 47.41 | 47.79 | 0.38 | 0.80% | 47.04 | 47.90 | 3874 | 1843 | 1.64% |
| 2025-11-12 | 47.83 | 47.41 | -0.43 | -0.90% | 46.88 | 48.18 | 6570 | 3116 | 2.79% |
| 2025-11-11 | 48.81 | 47.84 | -1.09 | -2.23% | 47.21 | 48.97 | 7709 | 3695 | 3.27% |
| 2025-11-10 | 49.01 | 48.93 | -0.23 | -0.47% | 48.41 | 49.33 | 7728 | 3775 | 3.28% |
| 2025-11-07 | 50.37 | 49.16 | -1.38 | -2.73% | 49.01 | 50.76 | 7382 | 3661 | 3.13% |
| 2025-11-06 | 49.63 | 50.54 | 1.66 | 3.40% | 48.76 | 50.76 | 10123 | 5069 | 4.29% |
| 2025-11-05 | 49.21 | 48.88 | -0.84 | -1.69% | 48.48 | 49.80 | 7076 | 3471 | 3.00% |
| 2025-11-04 | 50.73 | 49.72 | -1.08 | -2.13% | 49.08 | 50.80 | 8930 | 4437 | 3.79% |
| 2025-11-03 | 48.94 | 50.80 | 2.10 | 4.31% | 48.51 | 51.35 | 17007 | 8608 | 7.21% |
| 2025-10-31 | 48.36 | 48.70 | 0.84 | 1.76% | 47.88 | 49.14 | 6767 | 3297 | 2.87% |
| 2025-10-30 | 48.54 | 47.86 | -0.64 | -1.32% | 47.60 | 48.71 | 5765 | 2775 | 2.44% |
| 2025-10-29 | 49.17 | 48.50 | -1.08 | -2.18% | 48.00 | 49.80 | 6628 | 3225 | 2.81% |
| 2025-10-28 | 49.38 | 49.58 | 0.16 | 0.32% | 49.02 | 50.50 | 6798 | 3391 | 2.88% |
| 2025-10-27 | 50.00 | 49.42 | 0.28 | 0.57% | 48.71 | 50.00 | 7208 | 3544 | 3.06% |
| 2025-10-24 | 48.70 | 49.14 | 0.37 | 0.76% | 48.09 | 49.35 | 6663 | 3257 | 2.82% |
| 2025-10-23 | 48.32 | 48.77 | 0.47 | 0.97% | 47.05 | 48.80 | 4832 | 2318 | 2.05% |
| 2025-10-22 | 47.77 | 48.30 | 0.53 | 1.11% | 47.34 | 48.89 | 6526 | 3143 | 2.77% |
| 2025-10-21 | 47.60 | 47.77 | 0.89 | 1.90% | 46.64 | 47.80 | 6100 | 2889 | 2.59% |
| 2025-10-20 | 46.73 | 46.88 | 1.07 | 2.34% | 46.01 | 47.20 | 8121 | 3789 | 3.44% |
| 2025-10-17 | 47.20 | 45.81 | -1.32 | -2.80% | 45.66 | 47.58 | 6545 | 3036 | 2.77% |
| 2025-10-16 | 48.64 | 47.13 | -1.39 | -2.86% | 47.05 | 48.93 | 6514 | 3114 | 2.76% |
| 2025-10-15 | 47.50 | 48.52 | 1.30 | 2.75% | 46.10 | 48.70 | 8410 | 4036 | 3.57% |
| 2025-10-14 | 48.25 | 47.22 | -0.79 | -1.65% | 46.70 | 48.53 | 5924 | 2813 | 2.51% |
| 2025-10-13 | 46.96 | 48.01 | 0.06 | 0.13% | 45.64 | 48.17 | 7481 | 3546 | 3.17% |
| 2025-10-10 | 47.82 | 47.95 | 0.15 | 0.31% | 47.51 | 48.53 | 9298 | 4464 | 3.94% |
| 2025-10-09 | 49.30 | 47.80 | -1.65 | -3.34% | 47.75 | 49.60 | 10766 | 5216 | 4.56% |
| 2025-09-30 | 50.01 | 49.45 | -0.60 | -1.20% | 49.24 | 50.38 | 6567 | 3272 | 2.78% |
| 2025-09-29 | 49.62 | 50.05 | 0.43 | 0.87% | 49.06 | 50.40 | 6408 | 3195 | 2.72% |
| 2025-09-26 | 49.51 | 49.62 | 0.00 | 0.00% | 49.11 | 50.98 | 8830 | 4424 | 3.74% |
| 2025-09-25 | 50.72 | 49.62 | -0.95 | -1.88% | 49.51 | 51.20 | 8634 | 4326 | 3.66% |
| 2025-09-24 | 50.56 | 50.57 | 0.57 | 1.14% | 49.05 | 51.00 | 9662 | 4868 | 4.10% |
| 2025-09-23 | 51.36 | 50.00 | -1.40 | -2.72% | 48.68 | 51.51 | 16705 | 8285 | 7.08% |
| 2025-09-22 | 51.35 | 51.40 | -0.28 | -0.54% | 51.01 | 52.15 | 8825 | 4547 | 3.74% |
| 2025-09-19 | 53.55 | 51.68 | -2.20 | -4.08% | 51.32 | 54.06 | 15040 | 7872 | 6.38% |
| 2025-09-18 | 57.00 | 53.88 | -3.62 | -6.30% | 53.04 | 57.46 | 27985 | 15492 | 11.86% |
| 2025-09-17 | 52.19 | 57.50 | 5.48 | 10.53% | 51.39 | 59.00 | 35614 | 19741 | 15.10% |
| 2025-09-16 | 50.17 | 52.02 | 1.88 | 3.75% | 50.03 | 52.19 | 11818 | 6060 | 5.01% |
| 2025-09-15 | 51.52 | 50.14 | -1.23 | -2.39% | 49.91 | 51.57 | 10682 | 5391 | 4.53% |
| 2025-09-12 | 52.67 | 51.37 | -1.20 | -2.28% | 51.21 | 53.05 | 14563 | 7555 | 6.17% |
| 2025-09-11 | 52.01 | 52.57 | 0.32 | 0.61% | 51.05 | 52.78 | 11255 | 5850 | 4.77% |
| 2025-09-10 | 51.12 | 52.25 | 1.10 | 2.15% | 50.58 | 52.58 | 10913 | 5628 | 4.63% |
| 2025-09-09 | 51.73 | 51.15 | -0.23 | -0.45% | 50.70 | 52.70 | 13457 | 6941 | 5.71% |
| 2025-09-08 | 51.80 | 51.38 | -0.64 | -1.23% | 50.01 | 52.15 | 17565 | 9008 | 7.45% |