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 | 49.57 | 48.58 | -1.24 | -2.49% | 48.41 | 49.60 | 4726 | 2303 | 2.96% |
| 2025-12-15 | 49.84 | 49.82 | -0.14 | -0.28% | 49.57 | 50.27 | 5112 | 2552 | 3.20% |
| 2025-12-12 | 49.47 | 49.96 | 0.49 | 0.99% | 49.00 | 50.06 | 6929 | 3455 | 4.34% |
| 2025-12-11 | 49.43 | 49.47 | 0.03 | 0.06% | 49.13 | 49.69 | 5186 | 2561 | 3.25% |
| 2025-12-10 | 49.38 | 49.44 | 0.06 | 0.12% | 48.69 | 49.87 | 5691 | 2800 | 3.56% |
| 2025-12-09 | 49.30 | 49.38 | -0.04 | -0.08% | 49.15 | 49.92 | 4150 | 2053 | 2.60% |
| 2025-12-08 | 49.01 | 49.42 | 0.52 | 1.06% | 48.77 | 49.61 | 4380 | 2160 | 2.74% |
| 2025-12-05 | 48.29 | 48.90 | 0.74 | 1.54% | 48.01 | 48.96 | 3917 | 1905 | 2.45% |
| 2025-12-04 | 48.80 | 48.16 | -0.64 | -1.31% | 48.01 | 48.80 | 4678 | 2259 | 2.93% |
| 2025-12-03 | 49.40 | 48.80 | -0.60 | -1.21% | 48.53 | 49.68 | 4275 | 2090 | 2.68% |
| 2025-12-02 | 50.13 | 49.40 | -0.73 | -1.46% | 49.30 | 50.13 | 4631 | 2297 | 2.90% |
| 2025-12-01 | 49.70 | 50.13 | 0.66 | 1.33% | 49.31 | 50.14 | 4858 | 2419 | 3.04% |
| 2025-11-28 | 49.38 | 49.47 | 0.10 | 0.20% | 49.05 | 49.65 | 3692 | 1822 | 2.31% |
| 2025-11-27 | 48.51 | 49.37 | 0.90 | 1.86% | 48.38 | 50.17 | 7543 | 3719 | 4.72% |
| 2025-11-26 | 48.79 | 48.47 | -0.46 | -0.94% | 48.46 | 49.21 | 4436 | 2163 | 2.78% |
| 2025-11-25 | 48.82 | 48.93 | 0.40 | 0.82% | 48.64 | 49.46 | 4834 | 2371 | 3.03% |
| 2025-11-24 | 48.45 | 48.53 | 0.29 | 0.60% | 47.90 | 48.78 | 5421 | 2619 | 3.40% |
| 2025-11-21 | 50.36 | 48.24 | -2.65 | -5.21% | 48.09 | 50.75 | 10434 | 5119 | 6.53% |
| 2025-11-20 | 51.55 | 50.89 | -0.66 | -1.28% | 50.84 | 51.87 | 6465 | 3314 | 4.05% |
| 2025-11-19 | 52.20 | 51.55 | -0.64 | -1.23% | 51.26 | 52.79 | 8338 | 4321 | 5.22% |
| 2025-11-18 | 53.11 | 52.19 | -1.06 | -1.99% | 52.14 | 53.34 | 10860 | 5708 | 6.80% |
| 2025-11-17 | 54.30 | 53.25 | -1.55 | -2.83% | 53.03 | 54.57 | 16468 | 8824 | 10.31% |
| 2025-11-14 | 54.02 | 54.80 | 0.26 | 0.48% | 53.86 | 55.93 | 13970 | 7672 | 9.23% |
| 2025-11-13 | 54.38 | 54.54 | 0.01 | 0.02% | 54.13 | 55.09 | 11799 | 6444 | 7.79% |
| 2025-11-12 | 56.22 | 54.53 | -2.47 | -4.33% | 54.28 | 56.50 | 23188 | 12737 | 15.31% |
| 2025-11-11 | 54.80 | 57.00 | 2.40 | 4.40% | 54.60 | 57.50 | 33424 | 18966 | 22.07% |
| 2025-11-10 | 54.72 | 54.60 | -0.11 | -0.20% | 53.97 | 55.15 | 7646 | 4162 | 5.05% |
| 2025-11-07 | 54.30 | 54.71 | 0.67 | 1.24% | 54.08 | 55.15 | 12266 | 6723 | 8.10% |
| 2025-11-06 | 54.02 | 54.04 | -0.07 | -0.13% | 53.81 | 54.40 | 5228 | 2827 | 3.45% |
| 2025-11-05 | 53.31 | 54.11 | 0.33 | 0.61% | 53.30 | 54.59 | 8319 | 4496 | 5.49% |
| 2025-11-04 | 53.40 | 53.78 | 0.26 | 0.49% | 53.30 | 53.78 | 6173 | 3305 | 4.08% |
| 2025-11-03 | 53.21 | 53.52 | 0.37 | 0.70% | 53.01 | 53.59 | 4963 | 2647 | 3.28% |
| 2025-10-31 | 52.89 | 53.15 | 0.26 | 0.49% | 52.81 | 53.59 | 5261 | 2804 | 3.47% |
| 2025-10-30 | 53.82 | 52.89 | -1.16 | -2.15% | 52.89 | 53.90 | 8934 | 4763 | 5.90% |
| 2025-10-29 | 53.25 | 54.05 | 0.63 | 1.18% | 53.03 | 54.18 | 11953 | 6411 | 7.89% |
| 2025-10-28 | 53.58 | 53.42 | -0.31 | -0.58% | 53.35 | 53.85 | 6740 | 3612 | 4.45% |
| 2025-10-27 | 53.52 | 53.73 | 0.19 | 0.35% | 53.32 | 53.85 | 8040 | 4310 | 5.31% |
| 2025-10-24 | 53.47 | 53.54 | -0.02 | -0.04% | 53.07 | 53.89 | 10141 | 5414 | 6.70% |
| 2025-10-23 | 54.63 | 53.56 | -1.92 | -3.46% | 52.78 | 54.63 | 17260 | 9213 | 11.40% |
| 2025-10-22 | 55.19 | 55.48 | 0.29 | 0.53% | 54.70 | 55.53 | 5349 | 2955 | 3.53% |
| 2025-10-21 | 54.53 | 55.19 | 0.66 | 1.21% | 54.36 | 55.30 | 4178 | 2298 | 2.76% |
| 2025-10-20 | 54.98 | 54.53 | 0.05 | 0.09% | 54.11 | 54.98 | 5582 | 3044 | 3.69% |
| 2025-10-17 | 55.11 | 54.48 | -0.64 | -1.16% | 54.48 | 55.33 | 6459 | 3541 | 4.27% |
| 2025-10-16 | 55.97 | 55.12 | -1.01 | -1.80% | 55.09 | 56.13 | 6612 | 3667 | 4.37% |
| 2025-10-15 | 55.50 | 56.13 | 0.10 | 0.18% | 55.26 | 56.38 | 7539 | 4209 | 4.98% |
| 2025-10-14 | 55.84 | 56.03 | 0.21 | 0.38% | 55.73 | 57.26 | 8523 | 4816 | 5.63% |
| 2025-10-13 | 54.90 | 55.82 | -0.54 | -0.96% | 54.60 | 56.19 | 7218 | 4005 | 4.77% |
| 2025-10-10 | 56.98 | 56.36 | -1.04 | -1.81% | 56.29 | 57.34 | 9043 | 5129 | 5.97% |
| 2025-10-09 | 56.87 | 57.40 | 0.75 | 1.32% | 56.20 | 58.51 | 10025 | 5723 | 6.62% |
| 2025-09-30 | 58.00 | 56.65 | -1.08 | -1.87% | 56.65 | 58.17 | 13240 | 7605 | 8.74% |
| 2025-09-29 | 58.72 | 58.23 | -0.47 | -0.80% | 57.92 | 59.30 | 13516 | 7921 | 8.93% |
| 2025-09-26 | 58.28 | 58.70 | 0.02 | 0.03% | 57.82 | 60.48 | 18645 | 11039 | 12.31% |
| 2025-09-25 | 59.72 | 58.68 | -1.02 | -1.71% | 58.46 | 60.28 | 16445 | 9733 | 10.86% |
| 2025-09-24 | 59.20 | 59.70 | -0.14 | -0.23% | 58.70 | 59.76 | 21070 | 12477 | 13.92% |
| 2025-09-23 | 58.29 | 59.84 | 1.54 | 2.64% | 57.60 | 60.35 | 37137 | 21908 | 24.53% |
| 2025-09-22 | 58.11 | 58.30 | -0.47 | -0.80% | 57.40 | 58.45 | 15646 | 9053 | 10.33% |
| 2025-09-19 | 57.61 | 58.77 | 1.16 | 2.01% | 57.06 | 58.80 | 26659 | 15503 | 17.61% |
| 2025-09-18 | 57.71 | 57.61 | -0.37 | -0.64% | 56.14 | 58.36 | 18726 | 10723 | 12.37% |
| 2025-09-17 | 57.73 | 57.98 | 0.24 | 0.42% | 57.23 | 58.42 | 13590 | 7879 | 8.98% |
| 2025-09-16 | 57.18 | 57.74 | 0.52 | 0.91% | 56.56 | 57.74 | 14627 | 8352 | 9.66% |
| 2025-09-15 | 57.62 | 57.22 | -0.39 | -0.68% | 57.10 | 57.98 | 14411 | 8276 | 9.52% |
| 2025-09-12 | 56.75 | 57.61 | 0.90 | 1.59% | 56.58 | 59.18 | 28119 | 16363 | 18.57% |
| 2025-09-11 | 56.05 | 56.71 | 0.66 | 1.18% | 55.66 | 56.72 | 10739 | 6039 | 7.09% |
| 2025-09-10 | 56.70 | 56.05 | -0.81 | -1.42% | 55.90 | 56.90 | 12646 | 7112 | 8.35% |
| 2025-09-09 | 57.77 | 56.86 | -0.94 | -1.63% | 56.60 | 57.86 | 15042 | 8607 | 9.93% |
| 2025-09-08 | 58.01 | 57.80 | -0.30 | -0.52% | 57.21 | 58.06 | 21121 | 12169 | 13.95% |