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 | 48.14 | 48.20 | -0.15 | -0.31% | 47.64 | 48.98 | 11498 | 5551 | 1.37% |
| 2025-12-15 | 48.47 | 48.35 | -0.83 | -1.69% | 48.15 | 49.70 | 15183 | 7400 | 1.81% |
| 2025-12-12 | 47.99 | 49.18 | 1.67 | 3.52% | 47.60 | 49.72 | 30142 | 14793 | 3.59% |
| 2025-12-11 | 46.90 | 47.51 | 0.75 | 1.60% | 46.66 | 48.52 | 18962 | 9043 | 2.26% |
| 2025-12-10 | 46.98 | 46.76 | -0.22 | -0.47% | 46.51 | 46.99 | 6343 | 2961 | 0.76% |
| 2025-12-09 | 46.93 | 46.98 | 0.06 | 0.13% | 46.70 | 47.48 | 7416 | 3493 | 0.88% |
| 2025-12-08 | 47.12 | 46.92 | -0.03 | -0.06% | 46.85 | 47.20 | 8418 | 3956 | 1.00% |
| 2025-12-05 | 46.32 | 46.95 | 0.47 | 1.01% | 46.03 | 47.09 | 9724 | 4543 | 1.16% |
| 2025-12-04 | 46.20 | 46.48 | 0.28 | 0.61% | 45.90 | 46.63 | 9268 | 4287 | 1.10% |
| 2025-12-03 | 46.65 | 46.20 | -0.41 | -0.88% | 45.92 | 46.79 | 7092 | 3277 | 0.85% |
| 2025-12-02 | 47.29 | 46.61 | -0.62 | -1.31% | 46.58 | 47.44 | 8758 | 4104 | 1.04% |
| 2025-12-01 | 46.00 | 47.23 | 1.17 | 2.54% | 45.98 | 47.32 | 16960 | 7944 | 2.02% |
| 2025-11-28 | 45.96 | 46.06 | 0.30 | 0.66% | 45.20 | 46.10 | 8951 | 4094 | 1.07% |
| 2025-11-27 | 45.99 | 45.76 | -0.16 | -0.35% | 45.70 | 46.37 | 8742 | 4020 | 1.04% |
| 2025-11-26 | 46.50 | 45.92 | -0.47 | -1.01% | 45.78 | 46.55 | 8082 | 3730 | 0.96% |
| 2025-11-25 | 46.56 | 46.39 | 0.22 | 0.48% | 46.05 | 46.88 | 8328 | 3877 | 0.99% |
| 2025-11-24 | 45.99 | 46.17 | 0.62 | 1.36% | 45.36 | 46.48 | 8813 | 4044 | 1.05% |
| 2025-11-21 | 46.80 | 45.55 | -1.63 | -3.45% | 45.00 | 47.17 | 15999 | 7339 | 1.91% |
| 2025-11-20 | 48.05 | 47.18 | -0.61 | -1.28% | 47.10 | 48.20 | 8861 | 4207 | 1.06% |
| 2025-11-19 | 49.28 | 47.79 | -1.15 | -2.35% | 47.18 | 49.29 | 13368 | 6423 | 1.59% |
| 2025-11-18 | 49.49 | 48.94 | -0.70 | -1.41% | 48.65 | 49.63 | 13026 | 6392 | 1.55% |
| 2025-11-17 | 51.25 | 49.64 | -1.56 | -3.05% | 49.49 | 51.25 | 21705 | 10830 | 2.59% |
| 2025-11-14 | 51.50 | 51.20 | -0.60 | -1.16% | 51.20 | 51.99 | 14246 | 7349 | 1.70% |
| 2025-11-13 | 51.45 | 51.80 | 0.40 | 0.78% | 51.06 | 52.07 | 17977 | 9276 | 2.14% |
| 2025-11-12 | 51.33 | 51.40 | 0.07 | 0.14% | 50.87 | 52.12 | 16389 | 8439 | 1.95% |
| 2025-11-11 | 51.50 | 51.33 | -0.08 | -0.16% | 50.68 | 51.66 | 20515 | 10485 | 2.45% |
| 2025-11-10 | 52.30 | 51.41 | -0.97 | -1.85% | 51.17 | 52.35 | 28286 | 14552 | 3.37% |
| 2025-11-07 | 49.98 | 52.38 | 1.37 | 2.69% | 49.98 | 53.85 | 55417 | 29061 | 6.61% |
| 2025-11-06 | 49.81 | 51.01 | 1.21 | 2.43% | 49.53 | 53.41 | 41070 | 21123 | 4.90% |
| 2025-11-05 | 48.96 | 49.80 | 0.83 | 1.69% | 48.52 | 49.97 | 18209 | 8994 | 2.17% |
| 2025-11-04 | 49.65 | 48.97 | -0.66 | -1.33% | 48.78 | 49.80 | 14984 | 7376 | 1.79% |
| 2025-11-03 | 50.34 | 49.63 | -0.56 | -1.12% | 49.16 | 50.67 | 17668 | 8772 | 2.11% |
| 2025-10-31 | 50.75 | 50.19 | -0.42 | -0.83% | 50.02 | 50.80 | 18290 | 9211 | 2.18% |
| 2025-10-30 | 51.55 | 50.61 | -0.93 | -1.80% | 50.61 | 51.61 | 11968 | 6102 | 3.33% |
| 2025-10-29 | 52.18 | 51.54 | -0.65 | -1.25% | 50.90 | 52.34 | 16941 | 8731 | 4.71% |
| 2025-10-28 | 51.67 | 52.19 | 0.52 | 1.01% | 51.36 | 52.86 | 18780 | 9811 | 5.22% |
| 2025-10-27 | 50.25 | 51.67 | 0.41 | 0.80% | 50.17 | 52.06 | 21771 | 11157 | 6.05% |
| 2025-10-24 | 50.52 | 51.26 | 0.30 | 0.59% | 50.50 | 51.48 | 16984 | 8682 | 4.72% |
| 2025-10-23 | 49.95 | 50.96 | 1.12 | 2.25% | 49.71 | 51.75 | 19048 | 9654 | 5.30% |
| 2025-10-22 | 50.00 | 49.84 | -0.16 | -0.32% | 49.70 | 50.52 | 10614 | 5318 | 2.95% |
| 2025-10-21 | 49.93 | 50.00 | 0.07 | 0.14% | 49.66 | 50.15 | 9777 | 4883 | 2.72% |
| 2025-10-20 | 49.90 | 49.93 | 0.57 | 1.15% | 49.58 | 50.35 | 11117 | 5553 | 3.09% |
| 2025-10-17 | 50.99 | 49.36 | -1.72 | -3.37% | 49.30 | 51.16 | 17905 | 8976 | 4.98% |
| 2025-10-16 | 51.98 | 51.08 | -0.51 | -0.99% | 51.03 | 53.01 | 16534 | 8606 | 4.60% |
| 2025-10-15 | 51.49 | 51.59 | 0.08 | 0.16% | 50.88 | 52.20 | 10827 | 5569 | 3.01% |
| 2025-10-14 | 52.12 | 51.51 | -0.56 | -1.08% | 51.29 | 53.54 | 14778 | 7741 | 4.11% |
| 2025-10-13 | 52.21 | 52.07 | -1.48 | -2.76% | 51.10 | 52.27 | 18381 | 9513 | 5.11% |
| 2025-10-10 | 52.20 | 53.55 | 1.13 | 2.16% | 52.19 | 54.10 | 23644 | 12674 | 6.57% |
| 2025-10-09 | 52.45 | 52.42 | 0.14 | 0.27% | 51.89 | 52.58 | 12194 | 6371 | 3.39% |
| 2025-09-30 | 52.89 | 52.28 | -0.30 | -0.57% | 52.23 | 52.95 | 13888 | 7293 | 3.86% |
| 2025-09-29 | 52.21 | 52.58 | 0.32 | 0.61% | 51.81 | 52.87 | 13836 | 7262 | 3.85% |
| 2025-09-26 | 52.75 | 52.26 | -0.75 | -1.41% | 52.20 | 52.93 | 14013 | 7352 | 3.90% |
| 2025-09-25 | 53.63 | 53.01 | -0.69 | -1.28% | 52.74 | 53.99 | 16206 | 8640 | 4.51% |
| 2025-09-24 | 53.36 | 53.70 | 0.24 | 0.45% | 52.69 | 53.82 | 14456 | 7705 | 4.02% |
| 2025-09-23 | 54.05 | 53.46 | -0.51 | -0.94% | 52.58 | 54.48 | 17159 | 9137 | 4.77% |
| 2025-09-22 | 54.00 | 53.97 | -0.02 | -0.04% | 53.43 | 54.54 | 13532 | 7272 | 3.76% |
| 2025-09-19 | 55.00 | 53.99 | -0.71 | -1.30% | 53.65 | 55.15 | 18707 | 10146 | 5.20% |
| 2025-09-18 | 56.90 | 54.70 | -2.18 | -3.83% | 54.43 | 57.09 | 35071 | 19566 | 9.75% |
| 2025-09-17 | 57.29 | 56.88 | -0.21 | -0.37% | 56.41 | 57.66 | 22499 | 12788 | 6.26% |
| 2025-09-16 | 55.70 | 57.09 | 1.59 | 2.86% | 55.68 | 57.36 | 34201 | 19483 | 9.51% |
| 2025-09-15 | 55.76 | 55.50 | -0.58 | -1.03% | 55.45 | 56.37 | 15563 | 8695 | 4.33% |
| 2025-09-12 | 56.50 | 56.08 | -0.61 | -1.08% | 55.94 | 56.80 | 21129 | 11904 | 5.88% |
| 2025-09-11 | 55.78 | 56.69 | 0.56 | 1.00% | 55.13 | 56.80 | 25635 | 14313 | 7.13% |
| 2025-09-10 | 55.78 | 56.13 | 0.56 | 1.01% | 55.15 | 57.70 | 30317 | 17192 | 8.43% |
| 2025-09-09 | 55.85 | 55.57 | -0.51 | -0.91% | 55.10 | 56.08 | 15924 | 8854 | 4.43% |
| 2025-09-08 | 55.26 | 56.08 | 0.82 | 1.48% | 55.20 | 56.19 | 18003 | 10038 | 5.01% |