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 | 47.51 | 46.11 | -1.40 | -2.95% | 45.75 | 47.57 | 227016 | 104966 | 3.13% |
| 2025-12-15 | 48.40 | 47.51 | -0.92 | -1.90% | 47.50 | 48.72 | 210545 | 100793 | 2.91% |
| 2025-12-12 | 48.52 | 48.43 | -0.08 | -0.16% | 47.84 | 48.80 | 202209 | 97608 | 2.79% |
| 2025-12-11 | 49.09 | 48.51 | -0.73 | -1.48% | 48.30 | 49.38 | 226135 | 110263 | 3.12% |
| 2025-12-10 | 48.90 | 49.24 | 0.05 | 0.10% | 48.60 | 49.99 | 226421 | 111727 | 3.13% |
| 2025-12-09 | 49.50 | 49.19 | -0.98 | -1.95% | 49.05 | 50.14 | 268090 | 132479 | 3.70% |
| 2025-12-08 | 50.58 | 50.17 | 0.31 | 0.62% | 49.91 | 50.95 | 327215 | 164520 | 4.52% |
| 2025-12-05 | 49.00 | 49.86 | 0.52 | 1.05% | 48.32 | 50.18 | 306474 | 151422 | 4.23% |
| 2025-12-04 | 49.00 | 49.34 | -0.69 | -1.38% | 48.73 | 50.35 | 320507 | 158354 | 4.43% |
| 2025-12-03 | 51.68 | 50.03 | -2.46 | -4.69% | 49.90 | 51.72 | 465573 | 234719 | 6.43% |
| 2025-12-02 | 52.26 | 52.49 | 0.27 | 0.52% | 51.70 | 53.53 | 448465 | 236863 | 6.19% |
| 2025-12-01 | 52.00 | 52.22 | -0.73 | -1.38% | 51.90 | 52.88 | 393578 | 205679 | 5.43% |
| 2025-11-28 | 52.12 | 52.95 | 0.85 | 1.63% | 51.50 | 53.90 | 547925 | 288162 | 7.57% |
| 2025-11-27 | 51.80 | 52.10 | -0.59 | -1.12% | 51.80 | 53.20 | 529951 | 278613 | 7.32% |
| 2025-11-26 | 55.60 | 52.69 | -4.61 | -8.05% | 52.68 | 56.02 | 878661 | 468823 | 12.13% |
| 2025-11-25 | 56.79 | 57.30 | -0.13 | -0.23% | 54.70 | 59.05 | 1246043 | 719712 | 17.21% |
| 2025-11-24 | 52.22 | 57.43 | 5.22 | 10.00% | 51.00 | 57.43 | 1068487 | 586854 | 14.75% |
| 2025-11-21 | 51.00 | 52.21 | 0.21 | 0.40% | 48.64 | 55.00 | 860072 | 446663 | 11.88% |
| 2025-11-20 | 53.00 | 52.00 | -3.15 | -5.71% | 51.92 | 53.99 | 678418 | 357071 | 9.37% |
| 2025-11-19 | 52.00 | 55.15 | 2.93 | 5.61% | 50.01 | 57.00 | 1109536 | 600398 | 15.32% |
| 2025-11-18 | 57.03 | 52.22 | -1.33 | -2.48% | 51.80 | 57.03 | 1039125 | 561740 | 14.35% |
| 2025-11-17 | 53.55 | 53.55 | 4.87 | 10.00% | 52.93 | 53.55 | 509064 | 272335 | 7.03% |
| 2025-11-14 | 47.80 | 48.68 | 2.26 | 4.87% | 47.65 | 50.30 | 610579 | 299729 | 8.43% |
| 2025-11-13 | 45.75 | 46.42 | 0.35 | 0.76% | 45.52 | 46.78 | 207903 | 96397 | 2.87% |
| 2025-11-12 | 48.13 | 46.07 | -2.36 | -4.87% | 45.67 | 48.13 | 317039 | 147324 | 4.38% |
| 2025-11-11 | 48.23 | 48.43 | 0.24 | 0.50% | 47.89 | 48.86 | 228781 | 110393 | 3.16% |
| 2025-11-10 | 48.48 | 48.19 | -0.61 | -1.25% | 47.65 | 48.88 | 291990 | 140562 | 4.03% |
| 2025-11-07 | 50.00 | 48.80 | -1.72 | -3.40% | 48.50 | 50.00 | 357681 | 175313 | 4.94% |
| 2025-11-06 | 49.96 | 50.52 | 0.08 | 0.16% | 49.03 | 50.90 | 385868 | 192924 | 5.33% |
| 2025-11-05 | 51.00 | 50.44 | -2.07 | -3.94% | 49.22 | 51.86 | 437131 | 221514 | 6.04% |
| 2025-11-04 | 51.32 | 52.51 | 1.20 | 2.34% | 50.90 | 53.43 | 586075 | 306990 | 8.09% |
| 2025-11-03 | 51.23 | 51.31 | 0.05 | 0.10% | 50.27 | 51.98 | 375812 | 192672 | 5.19% |
| 2025-10-31 | 51.49 | 51.26 | -0.56 | -1.08% | 50.92 | 52.71 | 421124 | 217478 | 5.81% |
| 2025-10-30 | 54.00 | 51.82 | -3.65 | -6.58% | 51.67 | 54.50 | 739173 | 387965 | 10.21% |
| 2025-10-29 | 54.00 | 55.47 | 0.49 | 0.89% | 53.50 | 57.97 | 1253332 | 690998 | 17.31% |
| 2025-10-28 | 49.98 | 54.98 | 5.00 | 10.00% | 49.03 | 54.98 | 1120952 | 593945 | 15.48% |
| 2025-10-27 | 50.50 | 49.98 | -1.29 | -2.52% | 49.51 | 51.45 | 617456 | 309841 | 8.53% |
| 2025-10-24 | 49.43 | 51.27 | 2.32 | 4.74% | 48.02 | 52.58 | 781052 | 399471 | 10.78% |
| 2025-10-23 | 48.15 | 48.95 | 0.90 | 1.87% | 47.81 | 51.58 | 718832 | 356233 | 9.93% |
| 2025-10-22 | 48.50 | 48.05 | -0.83 | -1.70% | 47.80 | 48.88 | 267709 | 128972 | 3.70% |
| 2025-10-21 | 48.07 | 48.88 | 0.57 | 1.18% | 47.63 | 49.17 | 400124 | 193786 | 5.52% |
| 2025-10-20 | 49.32 | 48.31 | -1.26 | -2.54% | 47.83 | 50.47 | 540905 | 264849 | 7.47% |
| 2025-10-17 | 50.56 | 49.57 | -3.53 | -6.65% | 49.50 | 51.93 | 673720 | 339880 | 9.30% |
| 2025-10-16 | 50.30 | 53.10 | 1.22 | 2.35% | 50.30 | 54.85 | 874665 | 465895 | 12.08% |
| 2025-10-15 | 56.01 | 51.88 | -4.12 | -7.36% | 50.40 | 56.02 | 964236 | 500868 | 13.31% |
| 2025-10-14 | 53.00 | 56.00 | 4.08 | 7.86% | 53.00 | 56.80 | 1424188 | 784632 | 19.66% |
| 2025-10-13 | 47.30 | 51.92 | 4.72 | 10.00% | 47.30 | 51.92 | 1018542 | 512256 | 14.06% |
| 2025-10-10 | 43.06 | 47.20 | 4.29 | 10.00% | 42.65 | 47.20 | 891203 | 405534 | 12.31% |
| 2025-10-09 | 42.00 | 42.91 | 0.23 | 0.54% | 41.85 | 43.25 | 329201 | 139749 | 4.55% |
| 2025-09-30 | 41.93 | 42.68 | 0.75 | 1.79% | 41.84 | 43.12 | 342050 | 145452 | 4.72% |
| 2025-09-29 | 42.00 | 41.93 | -0.51 | -1.20% | 41.44 | 42.54 | 359812 | 150593 | 4.97% |
| 2025-09-26 | 43.10 | 42.44 | -0.40 | -0.93% | 42.41 | 44.50 | 499760 | 216268 | 6.90% |
| 2025-09-25 | 44.07 | 42.84 | -1.23 | -2.79% | 42.73 | 44.18 | 330690 | 142782 | 4.57% |
| 2025-09-24 | 44.35 | 44.07 | -0.58 | -1.30% | 43.71 | 44.49 | 261143 | 115130 | 3.61% |
| 2025-09-23 | 46.70 | 44.65 | -1.97 | -4.23% | 43.52 | 46.80 | 448654 | 199724 | 6.19% |
| 2025-09-22 | 47.28 | 46.62 | -0.29 | -0.62% | 45.37 | 47.30 | 390758 | 179683 | 5.40% |
| 2025-09-19 | 46.02 | 46.91 | 0.42 | 0.90% | 46.02 | 48.00 | 432753 | 203973 | 5.98% |
| 2025-09-18 | 46.98 | 46.49 | -0.58 | -1.23% | 46.01 | 48.81 | 590674 | 279823 | 8.16% |
| 2025-09-17 | 47.93 | 47.07 | -0.69 | -1.44% | 46.88 | 48.15 | 387423 | 183340 | 5.35% |
| 2025-09-16 | 48.98 | 47.76 | -1.41 | -2.87% | 47.15 | 48.98 | 478829 | 229398 | 6.61% |
| 2025-09-15 | 48.98 | 49.17 | -0.78 | -1.56% | 48.95 | 51.35 | 579792 | 288640 | 8.01% |
| 2025-09-12 | 46.78 | 49.95 | 2.83 | 6.01% | 46.66 | 51.28 | 951061 | 466766 | 13.13% |
| 2025-09-11 | 46.27 | 47.12 | 0.85 | 1.84% | 44.82 | 48.39 | 718163 | 334071 | 9.92% |
| 2025-09-10 | 46.80 | 46.27 | -1.12 | -2.36% | 46.09 | 47.50 | 512394 | 238837 | 7.08% |
| 2025-09-09 | 47.99 | 47.39 | -0.85 | -1.76% | 47.13 | 49.08 | 643357 | 309981 | 8.88% |
| 2025-09-08 | 51.00 | 48.24 | -5.31 | -9.92% | 48.22 | 51.72 | 1008883 | 499892 | 13.93% |