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 | 49.12 | 47.72 | -1.39 | -2.83% | 47.60 | 49.49 | 185190 | 89236 | 5.06% |
| 2025-12-15 | 50.12 | 49.11 | -1.87 | -3.67% | 49.11 | 51.29 | 292329 | 145899 | 7.98% |
| 2025-12-12 | 53.55 | 50.98 | -3.64 | -6.66% | 50.80 | 53.93 | 488243 | 253337 | 13.33% |
| 2025-12-11 | 53.50 | 54.62 | 1.16 | 2.17% | 53.21 | 55.80 | 439228 | 239752 | 11.99% |
| 2025-12-10 | 53.03 | 53.46 | -0.06 | -0.11% | 52.80 | 54.72 | 436237 | 234298 | 11.91% |
| 2025-12-09 | 53.90 | 53.52 | -0.45 | -0.83% | 53.47 | 57.57 | 694745 | 381988 | 18.97% |
| 2025-12-08 | 48.60 | 53.97 | 4.91 | 10.01% | 47.81 | 53.97 | 614181 | 316567 | 16.77% |
| 2025-12-05 | 45.08 | 49.06 | 3.16 | 6.88% | 44.65 | 50.49 | 486236 | 232955 | 13.28% |
| 2025-12-04 | 49.00 | 45.90 | -0.32 | -0.69% | 45.89 | 49.96 | 387769 | 184462 | 10.59% |
| 2025-12-03 | 45.29 | 46.22 | 1.44 | 3.22% | 45.09 | 47.50 | 252388 | 116264 | 6.89% |
| 2025-12-02 | 46.02 | 44.78 | -1.50 | -3.24% | 44.67 | 46.02 | 155574 | 70409 | 4.25% |
| 2025-12-01 | 45.40 | 46.28 | 1.37 | 3.05% | 44.78 | 46.67 | 228632 | 105215 | 6.24% |
| 2025-11-28 | 42.80 | 44.91 | 1.62 | 3.74% | 42.53 | 45.42 | 224375 | 99221 | 6.13% |
| 2025-11-27 | 43.50 | 43.29 | -0.45 | -1.03% | 43.02 | 44.58 | 135348 | 59265 | 3.70% |
| 2025-11-26 | 42.08 | 43.74 | 0.38 | 0.88% | 42.08 | 44.35 | 150707 | 65539 | 4.12% |
| 2025-11-25 | 44.14 | 43.36 | -0.21 | -0.48% | 43.29 | 44.77 | 149214 | 65708 | 4.07% |
| 2025-11-24 | 42.60 | 43.57 | 0.69 | 1.61% | 41.54 | 44.00 | 147991 | 63516 | 4.04% |
| 2025-11-21 | 41.00 | 42.88 | 0.98 | 2.34% | 40.90 | 44.40 | 198174 | 84739 | 5.41% |
| 2025-11-20 | 44.05 | 41.90 | -2.11 | -4.79% | 41.55 | 44.35 | 130216 | 55694 | 3.56% |
| 2025-11-19 | 43.27 | 44.01 | 0.31 | 0.71% | 43.10 | 44.20 | 114217 | 50149 | 3.12% |
| 2025-11-18 | 42.78 | 43.70 | 0.57 | 1.32% | 42.00 | 43.91 | 152895 | 65541 | 4.18% |
| 2025-11-17 | 42.72 | 43.13 | -0.29 | -0.67% | 42.63 | 44.35 | 122745 | 53375 | 3.35% |
| 2025-11-14 | 44.51 | 43.42 | -2.13 | -4.68% | 43.41 | 45.17 | 182367 | 80561 | 4.98% |
| 2025-11-13 | 45.57 | 45.55 | -1.37 | -2.92% | 44.40 | 46.53 | 216287 | 98299 | 5.91% |
| 2025-11-12 | 48.37 | 46.92 | -1.45 | -3.00% | 46.30 | 48.78 | 283581 | 134203 | 7.74% |
| 2025-11-11 | 46.83 | 48.37 | 2.48 | 5.40% | 46.46 | 49.36 | 409490 | 194772 | 11.18% |
| 2025-11-10 | 46.07 | 45.89 | -1.21 | -2.57% | 45.56 | 47.38 | 286769 | 133033 | 7.83% |
| 2025-11-07 | 47.00 | 47.10 | -0.74 | -1.55% | 45.01 | 49.15 | 519400 | 242617 | 14.18% |
| 2025-11-06 | 45.29 | 47.84 | 3.55 | 8.02% | 44.01 | 48.72 | 580904 | 274556 | 15.86% |
| 2025-11-05 | 42.06 | 44.29 | 0.71 | 1.63% | 41.70 | 45.98 | 223235 | 97960 | 6.10% |
| 2025-11-04 | 45.51 | 43.58 | -2.38 | -5.18% | 43.51 | 45.51 | 212518 | 93611 | 5.80% |
| 2025-11-03 | 45.80 | 45.96 | 0.06 | 0.13% | 44.88 | 47.16 | 319646 | 147337 | 8.73% |
| 2025-10-31 | 44.22 | 45.90 | 1.85 | 4.20% | 44.11 | 47.50 | 447378 | 205752 | 12.22% |
| 2025-10-30 | 43.42 | 44.05 | 0.76 | 1.76% | 42.70 | 44.26 | 279634 | 122065 | 7.64% |
| 2025-10-29 | 43.01 | 43.29 | -0.24 | -0.55% | 42.80 | 43.86 | 135800 | 58764 | 3.71% |
| 2025-10-28 | 43.29 | 43.53 | -0.16 | -0.37% | 42.50 | 43.76 | 208634 | 90294 | 5.70% |
| 2025-10-27 | 42.30 | 43.69 | 1.91 | 4.57% | 42.30 | 44.37 | 292334 | 126838 | 7.98% |
| 2025-10-24 | 40.81 | 41.78 | 1.18 | 2.91% | 40.72 | 42.10 | 180052 | 74543 | 4.92% |
| 2025-10-23 | 41.41 | 40.60 | -1.59 | -3.77% | 39.87 | 41.80 | 176508 | 71296 | 4.82% |
| 2025-10-22 | 41.78 | 42.19 | 0.11 | 0.26% | 41.29 | 42.85 | 178729 | 75035 | 4.88% |
| 2025-10-21 | 42.15 | 42.08 | -0.06 | -0.14% | 41.11 | 42.24 | 170516 | 71176 | 4.66% |
| 2025-10-20 | 42.06 | 42.14 | 0.71 | 1.71% | 41.51 | 43.00 | 189665 | 80257 | 5.18% |
| 2025-10-17 | 43.00 | 41.43 | -1.37 | -3.20% | 41.30 | 43.07 | 184378 | 77445 | 5.03% |
| 2025-10-16 | 43.55 | 42.80 | -2.75 | -6.04% | 42.56 | 43.94 | 367885 | 159262 | 10.05% |
| 2025-10-15 | 42.53 | 45.55 | 4.14 | 10.00% | 41.89 | 45.55 | 561859 | 250601 | 15.34% |
| 2025-10-14 | 44.29 | 41.41 | -2.22 | -5.09% | 41.09 | 44.29 | 176287 | 74947 | 4.81% |
| 2025-10-13 | 39.71 | 43.63 | -0.49 | -1.11% | 39.71 | 43.63 | 268204 | 113189 | 7.32% |
| 2025-10-10 | 46.00 | 44.12 | -1.98 | -4.30% | 43.94 | 46.68 | 200720 | 90418 | 5.48% |
| 2025-10-09 | 45.80 | 46.10 | -0.05 | -0.11% | 45.32 | 46.98 | 190718 | 88345 | 5.21% |
| 2025-09-30 | 46.56 | 46.15 | -0.40 | -0.86% | 45.82 | 46.89 | 196375 | 90775 | 5.36% |
| 2025-09-29 | 46.20 | 46.55 | 1.34 | 2.96% | 45.40 | 47.27 | 233636 | 108480 | 6.38% |
| 2025-09-26 | 45.80 | 45.21 | -1.26 | -2.71% | 45.21 | 47.40 | 252461 | 117014 | 6.89% |
| 2025-09-25 | 47.43 | 46.47 | -0.60 | -1.27% | 46.19 | 47.77 | 223564 | 104696 | 6.10% |
| 2025-09-24 | 46.72 | 47.07 | -0.28 | -0.59% | 45.00 | 47.70 | 352700 | 163897 | 9.63% |
| 2025-09-23 | 49.14 | 47.35 | -1.90 | -3.86% | 46.40 | 49.57 | 381429 | 183039 | 10.42% |
| 2025-09-22 | 46.53 | 49.25 | 2.63 | 5.64% | 46.52 | 50.25 | 486935 | 236134 | 13.30% |
| 2025-09-19 | 49.46 | 46.62 | -5.18 | -10.00% | 46.62 | 49.88 | 452394 | 215085 | 12.35% |
| 2025-09-18 | 48.51 | 51.80 | 4.07 | 8.53% | 47.79 | 52.50 | 825837 | 417935 | 22.55% |
| 2025-09-17 | 46.00 | 47.73 | 1.07 | 2.29% | 45.88 | 49.46 | 533346 | 252673 | 14.56% |
| 2025-09-16 | 45.47 | 46.66 | 1.46 | 3.23% | 44.60 | 47.15 | 545455 | 250675 | 14.89% |
| 2025-09-15 | 43.17 | 45.20 | 1.60 | 3.67% | 42.85 | 47.67 | 507038 | 231187 | 13.85% |
| 2025-09-12 | 42.40 | 43.60 | 2.00 | 4.81% | 41.75 | 45.76 | 511078 | 223759 | 13.96% |
| 2025-09-11 | 40.77 | 41.60 | 1.02 | 2.51% | 39.85 | 41.67 | 253749 | 104418 | 6.93% |
| 2025-09-10 | 40.25 | 40.58 | -0.45 | -1.10% | 40.23 | 41.80 | 217136 | 88980 | 5.93% |
| 2025-09-09 | 40.05 | 41.03 | 0.28 | 0.69% | 40.00 | 41.43 | 269835 | 110145 | 7.37% |
| 2025-09-08 | 38.89 | 40.75 | 1.87 | 4.81% | 38.89 | 42.14 | 334621 | 136800 | 9.14% |