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 | 46.80 | 45.98 | -0.59 | -1.27% | 45.63 | 46.80 | 3859 | 1773 | 1.93% |
| 2025-12-15 | 47.10 | 46.57 | -0.93 | -1.96% | 46.51 | 47.27 | 5403 | 2527 | 2.70% |
| 2025-12-12 | 46.67 | 47.50 | 0.70 | 1.50% | 46.16 | 48.50 | 8423 | 4003 | 4.21% |
| 2025-12-11 | 47.70 | 46.80 | -0.86 | -1.80% | 46.80 | 47.77 | 4664 | 2202 | 2.33% |
| 2025-12-10 | 47.84 | 47.66 | -0.18 | -0.38% | 47.32 | 48.03 | 3978 | 1892 | 1.99% |
| 2025-12-09 | 48.77 | 47.84 | -0.93 | -1.91% | 47.84 | 48.88 | 4199 | 2031 | 2.10% |
| 2025-12-08 | 48.39 | 48.77 | 0.37 | 0.76% | 48.28 | 48.86 | 3921 | 1906 | 1.96% |
| 2025-12-05 | 47.36 | 48.40 | 1.04 | 2.20% | 47.10 | 48.49 | 4315 | 2071 | 2.16% |
| 2025-12-04 | 48.13 | 47.36 | -0.65 | -1.35% | 47.21 | 48.20 | 3966 | 1886 | 1.98% |
| 2025-12-03 | 48.69 | 48.01 | -0.68 | -1.40% | 47.71 | 48.90 | 4864 | 2337 | 2.43% |
| 2025-12-02 | 49.58 | 48.69 | -0.89 | -1.80% | 48.65 | 49.58 | 3735 | 1828 | 1.87% |
| 2025-12-01 | 49.06 | 49.58 | 0.53 | 1.08% | 48.79 | 49.66 | 4440 | 2191 | 2.22% |
| 2025-11-28 | 48.88 | 49.05 | 0.17 | 0.35% | 48.52 | 49.05 | 2999 | 1465 | 1.50% |
| 2025-11-27 | 48.45 | 48.88 | 0.20 | 0.41% | 48.45 | 49.56 | 4310 | 2115 | 2.15% |
| 2025-11-26 | 48.39 | 48.68 | 0.30 | 0.62% | 48.03 | 48.98 | 5028 | 2436 | 2.51% |
| 2025-11-25 | 48.51 | 48.38 | 0.27 | 0.56% | 48.10 | 49.24 | 4309 | 2099 | 2.15% |
| 2025-11-24 | 48.10 | 48.11 | 0.31 | 0.65% | 47.40 | 48.39 | 4344 | 2080 | 2.17% |
| 2025-11-21 | 49.12 | 47.80 | -1.20 | -2.45% | 47.09 | 49.12 | 7336 | 3510 | 3.67% |
| 2025-11-20 | 50.20 | 49.00 | -0.82 | -1.65% | 49.00 | 50.38 | 5186 | 2566 | 2.59% |
| 2025-11-19 | 51.00 | 49.82 | -1.44 | -2.81% | 49.80 | 51.49 | 6755 | 3396 | 3.38% |
| 2025-11-18 | 50.71 | 51.26 | 0.35 | 0.69% | 50.70 | 51.70 | 5711 | 2923 | 2.86% |
| 2025-11-17 | 50.66 | 50.91 | 0.25 | 0.49% | 50.40 | 51.09 | 4680 | 2374 | 2.34% |
| 2025-11-14 | 50.66 | 50.66 | -0.14 | -0.28% | 50.59 | 51.47 | 5591 | 2853 | 2.80% |
| 2025-11-13 | 50.63 | 50.80 | 0.15 | 0.30% | 50.46 | 51.07 | 4912 | 2492 | 2.46% |
| 2025-11-12 | 51.23 | 50.65 | -0.65 | -1.27% | 50.39 | 51.41 | 6694 | 3399 | 3.35% |
| 2025-11-11 | 51.79 | 51.30 | -0.59 | -1.14% | 51.21 | 52.10 | 6137 | 3168 | 3.07% |
| 2025-11-10 | 51.34 | 51.89 | 0.57 | 1.11% | 51.15 | 52.05 | 6512 | 3365 | 3.26% |
| 2025-11-07 | 51.41 | 51.32 | -0.09 | -0.18% | 50.91 | 51.69 | 4972 | 2553 | 2.49% |
| 2025-11-06 | 51.33 | 51.41 | 0.19 | 0.37% | 51.02 | 51.63 | 4908 | 2524 | 2.45% |
| 2025-11-05 | 50.48 | 51.22 | 0.24 | 0.47% | 50.25 | 51.42 | 5983 | 3050 | 2.99% |
| 2025-11-04 | 51.47 | 50.98 | -0.49 | -0.95% | 50.60 | 51.60 | 6710 | 3421 | 3.36% |
| 2025-11-03 | 51.88 | 51.47 | -0.16 | -0.31% | 50.81 | 51.88 | 5368 | 2749 | 2.68% |
| 2025-10-31 | 51.42 | 51.63 | 0.32 | 0.62% | 51.16 | 52.20 | 4475 | 2315 | 2.24% |
| 2025-10-30 | 52.36 | 51.31 | -1.05 | -2.01% | 51.30 | 52.43 | 6271 | 3255 | 3.14% |
| 2025-10-29 | 52.82 | 52.36 | -0.44 | -0.83% | 52.05 | 52.88 | 6095 | 3188 | 3.05% |
| 2025-10-28 | 52.51 | 52.80 | -0.08 | -0.15% | 52.38 | 53.28 | 7200 | 3802 | 3.60% |
| 2025-10-27 | 52.46 | 52.88 | 0.48 | 0.92% | 52.46 | 53.10 | 8514 | 4497 | 4.26% |
| 2025-10-24 | 51.54 | 52.40 | 0.58 | 1.12% | 51.43 | 52.50 | 7921 | 4119 | 3.96% |
| 2025-10-23 | 51.76 | 51.82 | 0.12 | 0.23% | 50.60 | 51.95 | 6524 | 3333 | 3.26% |
| 2025-10-22 | 51.59 | 51.70 | -0.01 | -0.02% | 51.20 | 51.98 | 4049 | 2092 | 2.02% |
| 2025-10-21 | 51.38 | 51.71 | 0.72 | 1.41% | 50.89 | 51.80 | 4566 | 2351 | 2.28% |
| 2025-10-20 | 50.50 | 50.99 | 0.87 | 1.74% | 50.50 | 51.23 | 4806 | 2444 | 2.40% |
| 2025-10-17 | 52.30 | 50.12 | -2.23 | -4.26% | 50.11 | 52.31 | 10001 | 5110 | 5.00% |
| 2025-10-16 | 52.68 | 52.35 | -0.33 | -0.63% | 52.03 | 53.15 | 6535 | 3437 | 3.27% |
| 2025-10-15 | 52.30 | 52.68 | 0.38 | 0.73% | 51.89 | 52.78 | 6094 | 3192 | 3.05% |
| 2025-10-14 | 53.66 | 52.30 | -1.16 | -2.17% | 52.03 | 54.09 | 10600 | 5635 | 5.30% |
| 2025-10-13 | 53.31 | 53.46 | -1.42 | -2.59% | 51.12 | 53.75 | 12639 | 6685 | 6.32% |
| 2025-10-10 | 55.65 | 54.88 | -1.22 | -2.17% | 54.75 | 55.81 | 11029 | 6074 | 5.51% |
| 2025-10-09 | 55.45 | 56.10 | 0.83 | 1.50% | 55.01 | 57.00 | 12161 | 6807 | 6.08% |
| 2025-09-30 | 55.38 | 55.27 | -0.05 | -0.09% | 55.27 | 56.21 | 7955 | 4426 | 3.98% |
| 2025-09-29 | 56.00 | 55.32 | -0.46 | -0.82% | 54.78 | 56.00 | 9702 | 5365 | 4.85% |
| 2025-09-26 | 57.48 | 55.78 | -1.67 | -2.91% | 55.75 | 57.96 | 11153 | 6330 | 5.58% |
| 2025-09-25 | 57.27 | 57.45 | -0.21 | -0.36% | 56.81 | 57.88 | 13674 | 7844 | 6.84% |
| 2025-09-24 | 54.50 | 57.66 | 2.06 | 3.71% | 54.50 | 57.88 | 20526 | 11672 | 10.26% |
| 2025-09-23 | 56.15 | 55.60 | -0.51 | -0.91% | 53.61 | 56.15 | 13526 | 7389 | 6.76% |
| 2025-09-22 | 55.89 | 56.11 | 0.19 | 0.34% | 55.40 | 56.39 | 7516 | 4204 | 3.76% |
| 2025-09-19 | 55.80 | 55.92 | -0.13 | -0.23% | 55.71 | 57.04 | 10826 | 6099 | 5.41% |
| 2025-09-18 | 56.94 | 56.05 | -1.07 | -1.87% | 55.62 | 58.20 | 18685 | 10705 | 9.34% |
| 2025-09-17 | 57.07 | 57.12 | -0.12 | -0.21% | 56.76 | 58.26 | 12453 | 7145 | 6.23% |
| 2025-09-16 | 56.49 | 57.24 | 0.78 | 1.38% | 56.32 | 57.38 | 12745 | 7261 | 6.37% |
| 2025-09-15 | 56.91 | 56.46 | -0.17 | -0.30% | 56.11 | 57.29 | 7429 | 4204 | 3.71% |
| 2025-09-12 | 57.29 | 56.63 | -0.80 | -1.39% | 56.46 | 57.34 | 10651 | 6055 | 5.33% |
| 2025-09-11 | 55.09 | 57.43 | 2.18 | 3.95% | 54.52 | 57.60 | 18695 | 10583 | 9.35% |
| 2025-09-10 | 56.12 | 55.25 | -0.82 | -1.46% | 55.14 | 56.78 | 8347 | 4658 | 4.17% |
| 2025-09-09 | 57.27 | 56.07 | -1.30 | -2.27% | 55.71 | 57.27 | 12490 | 7044 | 6.25% |
| 2025-09-08 | 57.00 | 57.37 | 0.37 | 0.65% | 56.80 | 58.88 | 15530 | 8900 | 7.77% |