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 | 47.99 | 50.08 | 2.65 | 5.59% | 47.77 | 50.95 | 70511 | 34922 | 1.74% |
| 2025-12-15 | 48.74 | 47.43 | -1.72 | -3.50% | 46.51 | 48.88 | 44668 | 21263 | 1.10% |
| 2025-12-12 | 48.73 | 49.15 | 0.34 | 0.70% | 48.14 | 49.55 | 35785 | 17475 | 0.88% |
| 2025-12-11 | 50.08 | 48.81 | -1.74 | -3.44% | 48.72 | 50.68 | 42353 | 20873 | 1.04% |
| 2025-12-10 | 51.20 | 50.55 | -0.70 | -1.37% | 49.85 | 51.25 | 28101 | 14168 | 0.69% |
| 2025-12-09 | 51.84 | 51.25 | -0.80 | -1.54% | 51.00 | 52.16 | 37279 | 19184 | 0.92% |
| 2025-12-08 | 53.35 | 52.05 | -1.56 | -2.91% | 51.63 | 53.93 | 56659 | 29623 | 1.40% |
| 2025-12-05 | 53.02 | 53.61 | 0.48 | 0.90% | 51.50 | 54.52 | 68468 | 36534 | 1.69% |
| 2025-12-04 | 52.95 | 53.13 | -0.14 | -0.26% | 51.89 | 54.88 | 65468 | 34965 | 1.61% |
| 2025-12-03 | 51.54 | 53.27 | 0.78 | 1.49% | 51.54 | 54.21 | 67235 | 35685 | 1.66% |
| 2025-12-02 | 51.50 | 52.49 | 1.39 | 2.72% | 51.45 | 54.18 | 77609 | 40958 | 1.91% |
| 2025-12-01 | 49.88 | 51.10 | 1.05 | 2.10% | 49.48 | 52.78 | 57388 | 29320 | 1.41% |
| 2025-11-28 | 50.75 | 50.05 | -0.40 | -0.79% | 49.45 | 51.66 | 39494 | 19802 | 0.97% |
| 2025-11-27 | 52.62 | 50.45 | -2.44 | -4.61% | 50.44 | 52.78 | 58397 | 29989 | 1.44% |
| 2025-11-26 | 52.31 | 52.89 | 0.54 | 1.03% | 51.40 | 53.79 | 69803 | 36796 | 1.72% |
| 2025-11-25 | 51.85 | 52.35 | -0.36 | -0.68% | 51.85 | 53.78 | 87022 | 45881 | 2.14% |
| 2025-11-24 | 50.66 | 52.71 | 2.11 | 4.17% | 47.00 | 52.96 | 106974 | 54287 | 2.64% |
| 2025-11-21 | 48.02 | 50.60 | 1.76 | 3.60% | 47.34 | 51.96 | 103369 | 51838 | 2.55% |
| 2025-11-20 | 50.00 | 48.84 | -1.75 | -3.46% | 48.60 | 50.50 | 54749 | 26907 | 1.35% |
| 2025-11-19 | 49.60 | 50.59 | 0.97 | 1.95% | 48.48 | 52.33 | 91445 | 46474 | 2.25% |
| 2025-11-18 | 47.24 | 49.62 | 2.06 | 4.33% | 46.66 | 52.00 | 88656 | 43938 | 2.18% |
| 2025-11-17 | 46.63 | 47.56 | 0.93 | 1.99% | 46.63 | 48.29 | 42530 | 20248 | 1.05% |
| 2025-11-14 | 46.58 | 46.63 | -0.19 | -0.41% | 46.22 | 48.19 | 40684 | 19284 | 1.00% |
| 2025-11-13 | 46.50 | 46.82 | 0.30 | 0.64% | 46.00 | 47.51 | 26468 | 12404 | 0.65% |
| 2025-11-12 | 47.69 | 46.52 | -1.16 | -2.43% | 46.33 | 47.88 | 42580 | 19986 | 1.05% |
| 2025-11-11 | 50.83 | 47.68 | -3.14 | -6.18% | 47.57 | 51.05 | 70460 | 34343 | 1.74% |
| 2025-11-10 | 49.25 | 50.82 | 1.76 | 3.59% | 49.11 | 52.40 | 69589 | 35309 | 1.71% |
| 2025-11-07 | 50.03 | 49.06 | -1.47 | -2.91% | 48.50 | 50.45 | 47532 | 23352 | 1.17% |
| 2025-11-06 | 51.18 | 50.53 | -1.37 | -2.64% | 49.66 | 51.76 | 57505 | 29009 | 1.42% |
| 2025-11-05 | 51.19 | 51.90 | -0.15 | -0.29% | 49.00 | 52.46 | 80496 | 40921 | 1.98% |
| 2025-11-04 | 53.21 | 52.05 | -1.60 | -2.98% | 51.59 | 53.70 | 82056 | 42999 | 2.02% |
| 2025-11-03 | 53.00 | 53.65 | 1.38 | 2.64% | 52.52 | 55.43 | 162385 | 87680 | 4.00% |
| 2025-10-31 | 48.82 | 52.27 | 3.72 | 7.66% | 48.82 | 53.41 | 162997 | 85360 | 4.02% |
| 2025-10-30 | 49.82 | 48.55 | -0.46 | -0.94% | 48.40 | 50.57 | 66277 | 32697 | 1.63% |
| 2025-10-29 | 49.82 | 49.01 | -0.81 | -1.63% | 47.79 | 50.35 | 98937 | 48338 | 2.44% |
| 2025-10-28 | 45.30 | 49.82 | 4.53 | 10.00% | 45.30 | 49.82 | 73152 | 35460 | 1.80% |
| 2025-10-27 | 45.90 | 45.29 | 0.04 | 0.09% | 45.02 | 46.06 | 37230 | 16902 | 0.92% |
| 2025-10-24 | 44.65 | 45.25 | 0.73 | 1.64% | 44.65 | 45.75 | 34198 | 15461 | 0.84% |
| 2025-10-23 | 45.75 | 44.52 | -1.03 | -2.26% | 43.65 | 45.93 | 41074 | 18201 | 1.01% |
| 2025-10-22 | 47.90 | 45.55 | -2.72 | -5.63% | 45.48 | 48.05 | 46474 | 21574 | 1.14% |
| 2025-10-21 | 47.00 | 48.27 | 2.02 | 4.37% | 46.44 | 48.84 | 67841 | 32507 | 1.67% |
| 2025-10-20 | 47.00 | 46.25 | 0.14 | 0.30% | 45.90 | 47.00 | 24952 | 11553 | 0.61% |
| 2025-10-17 | 46.79 | 46.11 | -0.68 | -1.45% | 45.88 | 47.38 | 21169 | 9863 | 0.52% |
| 2025-10-16 | 48.70 | 46.79 | -1.31 | -2.72% | 46.66 | 48.70 | 20634 | 9744 | 0.51% |
| 2025-10-15 | 47.00 | 48.10 | 0.33 | 0.69% | 47.00 | 49.00 | 27068 | 13029 | 0.67% |
| 2025-10-14 | 49.80 | 47.77 | -1.03 | -2.11% | 47.40 | 50.38 | 38987 | 19005 | 0.96% |
| 2025-10-13 | 46.60 | 48.80 | 0.15 | 0.31% | 46.60 | 50.34 | 35914 | 17502 | 0.88% |
| 2025-10-10 | 51.10 | 48.65 | -2.85 | -5.53% | 48.20 | 51.48 | 39111 | 19267 | 0.96% |
| 2025-10-09 | 50.19 | 51.50 | 0.67 | 1.32% | 48.70 | 52.88 | 51888 | 26517 | 1.28% |
| 2025-09-30 | 49.90 | 50.83 | 1.72 | 3.50% | 49.46 | 51.56 | 37587 | 19080 | 0.93% |
| 2025-09-29 | 49.01 | 49.11 | 0.02 | 0.04% | 47.76 | 49.54 | 31774 | 15441 | 0.78% |
| 2025-09-26 | 51.88 | 49.09 | -2.86 | -5.51% | 49.01 | 51.88 | 40596 | 20237 | 1.00% |
| 2025-09-25 | 50.00 | 51.95 | 1.47 | 2.91% | 50.00 | 53.15 | 51471 | 26685 | 1.27% |
| 2025-09-24 | 48.88 | 50.48 | 1.33 | 2.71% | 48.50 | 50.57 | 29884 | 14881 | 0.74% |
| 2025-09-23 | 50.51 | 49.15 | -1.37 | -2.71% | 48.07 | 50.51 | 37961 | 18619 | 0.94% |
| 2025-09-22 | 50.62 | 50.52 | -0.10 | -0.20% | 50.01 | 52.03 | 24564 | 12492 | 0.61% |
| 2025-09-19 | 51.55 | 50.62 | -0.95 | -1.84% | 50.36 | 52.85 | 28659 | 14735 | 0.71% |
| 2025-09-18 | 52.31 | 51.57 | -0.91 | -1.73% | 51.31 | 53.82 | 51220 | 26969 | 1.26% |
| 2025-09-17 | 52.10 | 52.48 | -0.55 | -1.04% | 51.10 | 53.09 | 50478 | 26314 | 1.24% |
| 2025-09-16 | 50.54 | 53.03 | 2.33 | 4.60% | 50.27 | 53.53 | 56448 | 29339 | 1.39% |
| 2025-09-15 | 50.35 | 50.70 | 0.20 | 0.40% | 49.76 | 50.93 | 35019 | 17600 | 0.86% |
| 2025-09-12 | 51.41 | 50.50 | -0.60 | -1.17% | 50.50 | 52.38 | 53701 | 27586 | 1.32% |
| 2025-09-11 | 50.50 | 51.10 | 0.50 | 0.99% | 50.05 | 51.33 | 47075 | 23897 | 1.16% |
| 2025-09-10 | 51.27 | 50.60 | -0.40 | -0.78% | 50.25 | 51.80 | 27597 | 14059 | 0.68% |
| 2025-09-09 | 52.14 | 51.00 | -1.14 | -2.19% | 50.87 | 52.63 | 28682 | 14784 | 0.71% |
| 2025-09-08 | 50.58 | 52.14 | 0.84 | 1.64% | 50.58 | 53.82 | 46866 | 24653 | 1.15% |