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 | 46.77 | 45.52 | -1.26 | -2.69% | 45.07 | 46.77 | 8884 | 4050 | 1.68% |
| 2025-12-15 | 46.56 | 46.78 | 0.35 | 0.75% | 46.01 | 47.00 | 8546 | 3990 | 1.62% |
| 2025-12-12 | 46.90 | 46.43 | -0.35 | -0.75% | 46.03 | 47.35 | 12640 | 5906 | 2.39% |
| 2025-12-11 | 46.61 | 46.78 | 0.18 | 0.39% | 46.44 | 47.44 | 9279 | 4347 | 1.75% |
| 2025-12-10 | 46.88 | 46.60 | 0.13 | 0.28% | 46.21 | 47.22 | 8477 | 3958 | 1.60% |
| 2025-12-09 | 46.15 | 46.47 | 0.22 | 0.48% | 45.92 | 47.09 | 8537 | 3971 | 1.61% |
| 2025-12-08 | 46.20 | 46.25 | 0.74 | 1.63% | 45.90 | 46.98 | 11202 | 5215 | 2.12% |
| 2025-12-05 | 44.91 | 45.51 | 0.60 | 1.34% | 44.26 | 45.56 | 6500 | 2924 | 1.23% |
| 2025-12-04 | 45.32 | 44.91 | -0.30 | -0.66% | 44.89 | 45.66 | 4408 | 1992 | 0.83% |
| 2025-12-03 | 45.91 | 45.21 | -0.76 | -1.65% | 44.96 | 45.93 | 6687 | 3028 | 1.26% |
| 2025-12-02 | 46.55 | 45.97 | -0.55 | -1.18% | 45.90 | 46.60 | 5198 | 2396 | 0.98% |
| 2025-12-01 | 46.05 | 46.52 | 0.44 | 0.95% | 46.05 | 46.98 | 8063 | 3762 | 1.52% |
| 2025-11-28 | 45.60 | 46.08 | 0.51 | 1.12% | 45.27 | 46.10 | 5216 | 2388 | 0.99% |
| 2025-11-27 | 45.54 | 45.57 | 0.03 | 0.07% | 45.35 | 45.82 | 5455 | 2489 | 1.03% |
| 2025-11-26 | 46.46 | 45.54 | -1.21 | -2.59% | 45.40 | 46.71 | 8480 | 3888 | 1.60% |
| 2025-11-25 | 47.00 | 46.75 | -0.12 | -0.26% | 46.37 | 47.08 | 7754 | 3625 | 1.47% |
| 2025-11-24 | 45.15 | 46.87 | 1.77 | 3.92% | 45.15 | 46.98 | 11162 | 5153 | 2.11% |
| 2025-11-21 | 46.22 | 45.10 | -1.36 | -2.93% | 44.60 | 46.70 | 9213 | 4176 | 1.74% |
| 2025-11-20 | 47.30 | 46.46 | -1.20 | -2.52% | 46.46 | 47.57 | 6751 | 3163 | 1.28% |
| 2025-11-19 | 47.42 | 47.66 | 0.41 | 0.87% | 46.64 | 47.80 | 7904 | 3738 | 1.49% |
| 2025-11-18 | 48.03 | 47.25 | -1.22 | -2.52% | 47.19 | 48.09 | 9025 | 4289 | 1.71% |
| 2025-11-17 | 49.01 | 48.47 | 0.57 | 1.19% | 48.41 | 49.48 | 11192 | 5472 | 2.12% |
| 2025-11-14 | 47.75 | 47.90 | 0.12 | 0.25% | 47.56 | 48.25 | 5334 | 2559 | 1.01% |
| 2025-11-13 | 47.68 | 47.78 | 0.14 | 0.29% | 47.44 | 47.85 | 4600 | 2194 | 0.87% |
| 2025-11-12 | 48.51 | 47.64 | -0.84 | -1.73% | 47.32 | 48.58 | 10023 | 4786 | 1.89% |
| 2025-11-11 | 48.88 | 48.48 | -0.31 | -0.64% | 48.32 | 49.05 | 6390 | 3105 | 1.21% |
| 2025-11-10 | 48.71 | 48.79 | 0.02 | 0.04% | 48.61 | 49.18 | 6411 | 3128 | 1.21% |
| 2025-11-07 | 49.02 | 48.77 | -0.51 | -1.03% | 48.70 | 49.25 | 7844 | 3830 | 1.48% |
| 2025-11-06 | 48.97 | 49.28 | 0.28 | 0.57% | 48.93 | 49.66 | 8612 | 4252 | 1.63% |
| 2025-11-05 | 48.80 | 49.00 | 0.00 | 0.00% | 48.60 | 49.15 | 4693 | 2295 | 0.89% |
| 2025-11-04 | 49.15 | 49.00 | 0.05 | 0.10% | 48.65 | 49.57 | 7868 | 3856 | 1.49% |
| 2025-11-03 | 48.88 | 48.95 | -0.08 | -0.16% | 48.54 | 49.30 | 6812 | 3325 | 1.29% |
| 2025-10-31 | 48.39 | 49.03 | 0.55 | 1.13% | 48.22 | 49.15 | 5953 | 2906 | 1.13% |
| 2025-10-30 | 49.58 | 48.48 | -1.18 | -2.38% | 48.41 | 49.58 | 11180 | 5471 | 2.11% |
| 2025-10-29 | 50.19 | 49.66 | -0.60 | -1.19% | 49.50 | 50.35 | 9486 | 4718 | 1.79% |
| 2025-10-28 | 49.90 | 50.26 | 0.35 | 0.70% | 49.45 | 50.72 | 10037 | 5035 | 1.90% |
| 2025-10-27 | 50.10 | 49.91 | -0.53 | -1.05% | 49.38 | 50.22 | 11929 | 5928 | 2.25% |
| 2025-10-24 | 49.50 | 50.44 | 0.96 | 1.94% | 49.50 | 51.10 | 10524 | 5324 | 1.99% |
| 2025-10-23 | 49.38 | 49.48 | 0.10 | 0.20% | 48.80 | 49.50 | 5315 | 2608 | 1.00% |
| 2025-10-22 | 49.60 | 49.38 | -0.37 | -0.74% | 49.21 | 49.91 | 5443 | 2693 | 1.03% |
| 2025-10-21 | 49.33 | 49.75 | 0.42 | 0.85% | 49.01 | 49.76 | 7687 | 3805 | 1.45% |
| 2025-10-20 | 49.30 | 49.33 | 0.70 | 1.44% | 48.78 | 49.50 | 7642 | 3751 | 1.44% |
| 2025-10-17 | 50.59 | 48.63 | -1.92 | -3.80% | 48.51 | 50.85 | 13631 | 6761 | 2.58% |
| 2025-10-16 | 51.40 | 50.55 | -0.77 | -1.50% | 50.20 | 52.21 | 12971 | 6609 | 2.45% |
| 2025-10-15 | 51.86 | 51.32 | -0.35 | -0.68% | 50.56 | 51.86 | 13411 | 6857 | 2.53% |
| 2025-10-14 | 52.49 | 51.67 | -1.01 | -1.92% | 51.36 | 53.60 | 16889 | 8854 | 3.19% |
| 2025-10-13 | 51.51 | 52.68 | -0.30 | -0.57% | 50.89 | 52.73 | 17767 | 9261 | 3.36% |
| 2025-10-10 | 53.30 | 52.98 | -0.29 | -0.54% | 52.65 | 53.68 | 14850 | 7890 | 2.81% |
| 2025-10-09 | 53.80 | 53.27 | -0.79 | -1.46% | 52.48 | 53.80 | 16429 | 8737 | 3.11% |
| 2025-09-30 | 54.56 | 54.06 | -0.40 | -0.73% | 53.62 | 54.69 | 17315 | 9368 | 3.27% |
| 2025-09-29 | 53.07 | 54.46 | 0.69 | 1.28% | 51.30 | 55.35 | 39356 | 21026 | 7.44% |
| 2025-09-26 | 50.73 | 53.77 | 2.47 | 4.81% | 49.35 | 55.95 | 52191 | 28068 | 9.86% |
| 2025-09-25 | 52.46 | 51.30 | -1.32 | -2.51% | 50.81 | 52.46 | 14485 | 7452 | 2.74% |
| 2025-09-24 | 51.90 | 52.62 | 0.22 | 0.42% | 51.36 | 53.26 | 15520 | 8151 | 2.93% |
| 2025-09-23 | 53.20 | 52.40 | -1.20 | -2.24% | 51.11 | 53.88 | 23975 | 12556 | 4.53% |
| 2025-09-22 | 50.80 | 53.60 | 2.37 | 4.63% | 50.79 | 55.00 | 42673 | 22992 | 8.07% |
| 2025-09-19 | 49.99 | 51.23 | 1.73 | 3.49% | 49.52 | 51.59 | 21269 | 10803 | 4.02% |
| 2025-09-18 | 50.25 | 49.50 | -0.75 | -1.49% | 49.50 | 51.23 | 19863 | 10035 | 3.75% |
| 2025-09-17 | 50.30 | 50.25 | -0.04 | -0.08% | 50.00 | 50.59 | 11133 | 5605 | 2.10% |
| 2025-09-16 | 49.59 | 50.29 | 0.77 | 1.55% | 49.39 | 50.45 | 12297 | 6141 | 2.32% |
| 2025-09-15 | 49.72 | 49.52 | -0.45 | -0.90% | 49.50 | 49.98 | 9420 | 4676 | 1.78% |
| 2025-09-12 | 50.50 | 49.97 | -0.31 | -0.62% | 49.95 | 50.68 | 12004 | 6028 | 2.27% |
| 2025-09-11 | 49.89 | 50.28 | 0.34 | 0.68% | 49.35 | 50.30 | 12487 | 6238 | 2.36% |
| 2025-09-10 | 50.16 | 49.94 | 0.02 | 0.04% | 49.75 | 50.32 | 7381 | 3690 | 1.39% |
| 2025-09-09 | 50.90 | 49.92 | -1.13 | -2.21% | 49.85 | 51.00 | 9719 | 4886 | 1.84% |
| 2025-09-08 | 50.52 | 51.05 | 0.35 | 0.69% | 50.40 | 51.13 | 11439 | 5818 | 2.16% |