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 | 48.51 | 46.94 | 0.74 | 1.60% | 46.69 | 48.56 | 147985 | 70013 | 2.44% |
| 2025-12-15 | 45.80 | 46.20 | -0.17 | -0.37% | 45.80 | 46.80 | 40765 | 18897 | 0.67% |
| 2025-12-12 | 45.89 | 46.37 | 0.82 | 1.80% | 45.64 | 46.90 | 82064 | 38166 | 1.35% |
| 2025-12-11 | 46.27 | 45.55 | -0.67 | -1.45% | 45.48 | 46.67 | 66994 | 30816 | 1.10% |
| 2025-12-10 | 44.52 | 46.22 | 1.65 | 3.70% | 44.14 | 46.68 | 119036 | 54589 | 1.96% |
| 2025-12-09 | 45.46 | 44.57 | -1.06 | -2.32% | 44.36 | 45.60 | 63013 | 28213 | 1.04% |
| 2025-12-08 | 46.02 | 45.63 | -0.37 | -0.80% | 45.57 | 46.12 | 43270 | 19804 | 0.71% |
| 2025-12-05 | 45.57 | 46.00 | 0.44 | 0.97% | 45.29 | 46.00 | 36421 | 16604 | 0.60% |
| 2025-12-04 | 45.80 | 45.56 | 0.01 | 0.02% | 45.12 | 46.01 | 37956 | 17319 | 0.63% |
| 2025-12-03 | 45.53 | 45.55 | -0.10 | -0.22% | 45.30 | 45.99 | 32104 | 14615 | 0.53% |
| 2025-12-02 | 45.92 | 45.65 | -0.47 | -1.02% | 45.28 | 46.21 | 40816 | 18630 | 0.67% |
| 2025-12-01 | 44.80 | 46.12 | 1.14 | 2.53% | 44.80 | 46.28 | 78617 | 36144 | 1.30% |
| 2025-11-28 | 44.92 | 44.98 | -0.02 | -0.04% | 44.50 | 45.05 | 33044 | 14815 | 0.54% |
| 2025-11-27 | 44.70 | 45.00 | 0.34 | 0.76% | 44.53 | 45.86 | 57950 | 26277 | 0.96% |
| 2025-11-26 | 45.09 | 44.66 | -0.22 | -0.49% | 44.41 | 45.11 | 49210 | 22034 | 0.81% |
| 2025-11-25 | 43.67 | 44.88 | 1.54 | 3.55% | 43.60 | 45.41 | 123583 | 55416 | 2.04% |
| 2025-11-24 | 44.70 | 43.34 | -1.42 | -3.17% | 43.22 | 44.95 | 123193 | 53802 | 2.03% |
| 2025-11-21 | 45.25 | 44.76 | -0.94 | -2.06% | 43.60 | 45.76 | 100159 | 44561 | 1.65% |
| 2025-11-20 | 46.97 | 45.70 | -1.18 | -2.52% | 45.46 | 46.97 | 63073 | 29103 | 1.04% |
| 2025-11-19 | 46.87 | 46.88 | 0.01 | 0.02% | 46.55 | 47.06 | 39981 | 18711 | 0.66% |
| 2025-11-18 | 47.01 | 46.87 | -0.35 | -0.74% | 46.61 | 47.10 | 43390 | 20314 | 0.72% |
| 2025-11-17 | 47.11 | 47.22 | 0.07 | 0.15% | 46.38 | 47.28 | 55698 | 26098 | 0.92% |
| 2025-11-14 | 46.98 | 47.15 | -0.22 | -0.46% | 46.95 | 47.59 | 38141 | 18031 | 0.63% |
| 2025-11-13 | 47.49 | 47.37 | 0.01 | 0.02% | 46.92 | 47.49 | 52764 | 24918 | 0.87% |
| 2025-11-12 | 47.25 | 47.36 | 0.12 | 0.25% | 47.06 | 47.65 | 51501 | 24392 | 0.85% |
| 2025-11-11 | 47.43 | 47.24 | -0.13 | -0.27% | 47.08 | 47.56 | 47824 | 22612 | 0.79% |
| 2025-11-10 | 47.75 | 47.37 | -0.14 | -0.29% | 46.70 | 47.79 | 73156 | 34471 | 1.21% |
| 2025-11-07 | 48.40 | 47.51 | -1.32 | -2.70% | 47.38 | 48.50 | 94967 | 45288 | 1.57% |
| 2025-11-06 | 48.64 | 48.83 | 0.73 | 1.52% | 48.54 | 49.41 | 72141 | 35293 | 1.19% |
| 2025-11-05 | 48.01 | 48.10 | -0.64 | -1.31% | 47.60 | 48.49 | 71382 | 34307 | 1.18% |
| 2025-11-04 | 50.56 | 48.74 | -1.85 | -3.66% | 48.33 | 50.56 | 95229 | 46847 | 1.57% |
| 2025-11-03 | 50.06 | 50.59 | 0.46 | 0.92% | 50.06 | 51.58 | 134205 | 68226 | 2.21% |
| 2025-10-31 | 49.40 | 50.13 | 0.92 | 1.87% | 49.20 | 51.30 | 156518 | 79038 | 2.58% |
| 2025-10-30 | 49.39 | 49.21 | 1.85 | 3.91% | 48.70 | 50.68 | 234070 | 116649 | 3.86% |
| 2025-10-29 | 46.83 | 47.36 | 0.55 | 1.17% | 46.81 | 48.14 | 101026 | 48075 | 1.67% |
| 2025-10-28 | 47.88 | 46.81 | -1.07 | -2.23% | 46.60 | 48.12 | 96013 | 45219 | 1.58% |
| 2025-10-27 | 48.00 | 47.88 | 0.28 | 0.59% | 47.33 | 48.52 | 61562 | 29484 | 1.02% |
| 2025-10-24 | 47.21 | 47.60 | 0.41 | 0.87% | 47.20 | 48.15 | 68716 | 32755 | 1.13% |
| 2025-10-23 | 47.35 | 47.19 | -0.20 | -0.42% | 46.52 | 47.35 | 44642 | 20914 | 0.74% |
| 2025-10-22 | 46.94 | 47.39 | 0.24 | 0.51% | 46.75 | 47.45 | 59350 | 28009 | 0.98% |
| 2025-10-21 | 46.60 | 47.15 | 0.61 | 1.31% | 46.23 | 47.35 | 73034 | 34279 | 1.20% |
| 2025-10-20 | 47.38 | 46.54 | -0.29 | -0.62% | 46.23 | 47.44 | 91032 | 42535 | 1.50% |
| 2025-10-17 | 48.50 | 46.83 | -1.99 | -4.08% | 46.50 | 48.82 | 153200 | 72009 | 2.53% |
| 2025-10-16 | 48.00 | 48.82 | 0.09 | 0.18% | 48.00 | 50.75 | 153640 | 76190 | 2.53% |
| 2025-10-15 | 46.76 | 48.73 | 1.97 | 4.21% | 46.45 | 48.97 | 128511 | 61255 | 2.12% |
| 2025-10-14 | 48.99 | 46.76 | -1.80 | -3.71% | 46.48 | 49.22 | 172134 | 81831 | 2.84% |
| 2025-10-13 | 48.00 | 48.56 | -1.64 | -3.27% | 47.75 | 49.16 | 132212 | 64128 | 2.18% |
| 2025-10-10 | 51.79 | 50.20 | -1.90 | -3.65% | 50.19 | 52.52 | 151017 | 77205 | 2.49% |
| 2025-10-09 | 53.51 | 52.10 | -1.79 | -3.32% | 51.27 | 53.77 | 182769 | 95017 | 3.01% |
| 2025-09-30 | 54.90 | 53.89 | 0.39 | 0.73% | 53.60 | 55.09 | 121928 | 66113 | 2.01% |
| 2025-09-29 | 51.75 | 53.50 | 1.75 | 3.38% | 51.50 | 53.95 | 151798 | 80540 | 2.50% |
| 2025-09-26 | 52.36 | 51.75 | -0.96 | -1.82% | 51.49 | 53.13 | 88214 | 46067 | 1.45% |
| 2025-09-25 | 53.12 | 52.71 | -0.20 | -0.38% | 52.70 | 54.40 | 117913 | 62992 | 1.94% |
| 2025-09-24 | 52.38 | 52.91 | 0.27 | 0.51% | 51.60 | 53.25 | 111225 | 58508 | 1.83% |
| 2025-09-23 | 51.21 | 52.64 | 1.44 | 2.81% | 50.95 | 52.80 | 146714 | 76025 | 2.42% |
| 2025-09-22 | 52.00 | 51.20 | -0.98 | -1.88% | 50.51 | 52.69 | 113668 | 58303 | 1.87% |
| 2025-09-19 | 53.00 | 52.18 | -0.70 | -1.32% | 51.20 | 53.10 | 141267 | 73671 | 2.33% |
| 2025-09-18 | 54.75 | 52.88 | -1.65 | -3.03% | 52.10 | 56.01 | 303111 | 163801 | 5.00% |
| 2025-09-17 | 51.00 | 54.53 | 3.53 | 6.92% | 50.88 | 54.56 | 303680 | 162022 | 5.01% |
| 2025-09-16 | 48.86 | 51.00 | 2.74 | 5.68% | 48.40 | 51.48 | 274527 | 137383 | 4.53% |
| 2025-09-15 | 48.05 | 48.26 | 0.85 | 1.79% | 48.05 | 49.90 | 207075 | 101751 | 3.41% |
| 2025-09-12 | 47.99 | 47.41 | -0.59 | -1.23% | 47.16 | 48.22 | 108907 | 51887 | 1.80% |
| 2025-09-11 | 46.64 | 48.00 | 1.08 | 2.30% | 46.58 | 48.16 | 156880 | 74497 | 2.59% |
| 2025-09-10 | 46.90 | 46.92 | 0.03 | 0.06% | 46.50 | 47.46 | 91759 | 43064 | 1.51% |
| 2025-09-09 | 47.24 | 46.89 | -0.71 | -1.49% | 46.67 | 47.39 | 91968 | 43233 | 1.52% |
| 2025-09-08 | 46.99 | 47.60 | 0.79 | 1.69% | 46.80 | 47.76 | 147649 | 69834 | 2.43% |