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 | 50.50 | 47.91 | -3.67 | -7.12% | 47.91 | 51.56 | 122203 | 59738 | 5.03% |
| 2025-12-15 | 51.00 | 51.58 | -0.42 | -0.81% | 50.50 | 52.88 | 118155 | 60892 | 4.86% |
| 2025-12-12 | 52.00 | 52.00 | -0.66 | -1.25% | 50.90 | 55.67 | 183517 | 97402 | 7.55% |
| 2025-12-11 | 50.90 | 52.66 | 2.16 | 4.28% | 50.49 | 53.86 | 160816 | 83813 | 6.62% |
| 2025-12-10 | 51.00 | 50.50 | -1.11 | -2.15% | 49.64 | 51.88 | 113328 | 57546 | 4.66% |
| 2025-12-09 | 49.80 | 51.61 | 1.84 | 3.70% | 48.87 | 53.88 | 208552 | 105549 | 8.58% |
| 2025-12-08 | 48.61 | 49.77 | 2.60 | 5.51% | 48.58 | 51.64 | 260318 | 130867 | 10.71% |
| 2025-12-05 | 42.46 | 47.17 | 4.29 | 10.00% | 42.16 | 47.17 | 135014 | 62346 | 5.56% |
| 2025-12-04 | 39.26 | 42.88 | 1.05 | 2.51% | 39.26 | 43.67 | 152529 | 64043 | 6.28% |
| 2025-12-03 | 45.00 | 41.83 | -4.15 | -9.03% | 41.38 | 46.29 | 178387 | 77783 | 7.34% |
| 2025-12-02 | 45.60 | 45.98 | -1.45 | -3.06% | 43.99 | 47.88 | 140759 | 64830 | 5.79% |
| 2025-12-01 | 47.00 | 47.43 | -0.87 | -1.80% | 45.33 | 49.15 | 170400 | 80696 | 7.01% |
| 2025-11-28 | 46.68 | 48.30 | 2.75 | 6.04% | 46.68 | 49.68 | 246881 | 118566 | 10.16% |
| 2025-11-27 | 44.00 | 45.55 | -1.32 | -2.82% | 42.70 | 48.98 | 202443 | 90630 | 8.33% |
| 2025-11-26 | 48.96 | 46.87 | -2.11 | -4.31% | 44.08 | 50.75 | 253887 | 118108 | 10.45% |
| 2025-11-25 | 48.61 | 48.98 | 1.14 | 2.38% | 46.11 | 52.62 | 269637 | 133654 | 11.10% |
| 2025-11-24 | 45.01 | 47.84 | 4.35 | 10.00% | 43.45 | 47.84 | 125755 | 57893 | 5.17% |
| 2025-11-21 | 42.00 | 43.49 | 0.62 | 1.45% | 41.31 | 46.30 | 187089 | 82869 | 7.70% |
| 2025-11-20 | 40.00 | 42.87 | 2.93 | 7.34% | 38.42 | 43.93 | 176319 | 75212 | 7.26% |
| 2025-11-19 | 41.50 | 39.94 | -2.47 | -5.82% | 39.59 | 42.40 | 83594 | 33985 | 3.44% |
| 2025-11-18 | 40.50 | 42.41 | 1.21 | 2.94% | 38.01 | 44.20 | 136565 | 55640 | 5.62% |
| 2025-11-17 | 38.27 | 41.20 | 2.31 | 5.94% | 38.21 | 42.60 | 121341 | 48922 | 4.99% |
| 2025-11-14 | 40.51 | 38.89 | -3.29 | -7.80% | 38.58 | 40.88 | 115614 | 45523 | 4.76% |
| 2025-11-13 | 41.60 | 42.18 | 0.03 | 0.07% | 40.03 | 45.35 | 194665 | 83855 | 8.01% |
| 2025-11-12 | 37.00 | 42.15 | 3.83 | 9.99% | 36.77 | 42.15 | 195307 | 77151 | 8.04% |
| 2025-11-11 | 35.14 | 38.32 | 1.97 | 5.42% | 34.82 | 39.98 | 175964 | 65755 | 7.24% |
| 2025-11-10 | 39.95 | 36.35 | 0.03 | 0.08% | 36.33 | 39.95 | 211737 | 82315 | 8.71% |
| 2025-11-07 | 32.65 | 36.32 | 3.30 | 9.99% | 32.13 | 36.32 | 148929 | 51162 | 6.13% |
| 2025-11-06 | 31.72 | 33.02 | 1.30 | 4.10% | 31.10 | 33.20 | 121533 | 39313 | 5.00% |
| 2025-11-05 | 32.15 | 31.72 | -0.42 | -1.31% | 31.61 | 32.87 | 72740 | 23214 | 2.99% |
| 2025-11-04 | 33.32 | 32.14 | -1.04 | -3.13% | 31.84 | 34.50 | 91585 | 30001 | 3.77% |
| 2025-11-03 | 30.43 | 33.18 | 3.02 | 10.01% | 30.43 | 33.18 | 79650 | 25527 | 3.28% |
| 2025-10-31 | 29.86 | 30.16 | 0.30 | 1.00% | 29.29 | 32.00 | 86092 | 26603 | 3.54% |
| 2025-10-30 | 30.28 | 29.86 | -0.64 | -2.10% | 29.70 | 30.60 | 47975 | 14396 | 1.97% |
| 2025-10-29 | 32.13 | 30.50 | -0.92 | -2.93% | 30.50 | 32.13 | 54526 | 16790 | 2.24% |
| 2025-10-28 | 31.08 | 31.42 | 0.18 | 0.58% | 30.53 | 33.30 | 121183 | 38616 | 4.99% |
| 2025-10-27 | 31.74 | 31.24 | 0.49 | 1.59% | 30.10 | 31.85 | 124415 | 38722 | 5.12% |
| 2025-10-24 | 28.79 | 30.75 | 2.80 | 10.02% | 28.11 | 30.75 | 36503 | 11008 | 1.50% |
| 2025-10-23 | 27.50 | 27.95 | -0.06 | -0.21% | 27.33 | 28.23 | 45544 | 12638 | 1.87% |
| 2025-10-22 | 29.90 | 28.01 | -1.90 | -6.35% | 27.01 | 30.21 | 94656 | 26419 | 3.90% |
| 2025-10-21 | 30.26 | 29.91 | -0.37 | -1.22% | 29.50 | 30.99 | 47889 | 14332 | 1.97% |
| 2025-10-20 | 30.70 | 30.28 | -0.28 | -0.92% | 29.91 | 31.84 | 50008 | 15307 | 2.06% |
| 2025-10-17 | 30.89 | 30.56 | -0.37 | -1.20% | 30.12 | 30.89 | 63987 | 19514 | 2.63% |
| 2025-10-16 | 31.21 | 30.93 | -0.59 | -1.87% | 30.80 | 32.20 | 79095 | 24759 | 3.25% |
| 2025-10-15 | 31.21 | 31.52 | 0.29 | 0.93% | 30.64 | 31.99 | 129086 | 40557 | 5.31% |
| 2025-10-14 | 30.70 | 31.23 | 1.91 | 6.51% | 29.47 | 32.01 | 227870 | 70711 | 9.38% |
| 2025-10-13 | 26.58 | 29.32 | 2.67 | 10.02% | 26.58 | 29.32 | 126194 | 36080 | 5.19% |
| 2025-10-10 | 24.82 | 26.65 | 1.73 | 6.94% | 24.60 | 27.38 | 126451 | 33525 | 5.20% |
| 2025-10-09 | 25.10 | 24.92 | -0.18 | -0.72% | 24.73 | 25.40 | 26263 | 6561 | 1.08% |
| 2025-09-30 | 25.30 | 25.10 | -0.13 | -0.52% | 25.10 | 25.59 | 21259 | 5369 | 0.87% |
| 2025-09-29 | 25.88 | 25.23 | -0.51 | -1.98% | 24.89 | 25.92 | 33644 | 8467 | 1.38% |
| 2025-09-26 | 25.18 | 25.74 | 0.37 | 1.46% | 25.18 | 26.48 | 57696 | 14985 | 2.37% |
| 2025-09-25 | 25.39 | 25.37 | 0.08 | 0.32% | 25.02 | 25.98 | 42646 | 10863 | 1.75% |
| 2025-09-24 | 24.70 | 25.29 | 0.37 | 1.48% | 24.67 | 25.52 | 20963 | 5280 | 0.86% |
| 2025-09-23 | 25.28 | 24.92 | -0.40 | -1.58% | 24.45 | 25.48 | 26604 | 6601 | 1.09% |
| 2025-09-22 | 25.25 | 25.32 | 0.06 | 0.24% | 24.83 | 25.45 | 22617 | 5686 | 0.93% |
| 2025-09-19 | 25.05 | 25.26 | 0.10 | 0.40% | 25.05 | 25.67 | 19512 | 4939 | 0.80% |
| 2025-09-18 | 25.74 | 25.16 | -0.58 | -2.25% | 24.92 | 26.06 | 45455 | 11554 | 1.87% |
| 2025-09-17 | 25.99 | 25.74 | -0.34 | -1.30% | 25.66 | 26.08 | 23505 | 6070 | 0.97% |
| 2025-09-16 | 25.88 | 26.08 | 0.15 | 0.58% | 25.56 | 26.09 | 27853 | 7208 | 1.15% |
| 2025-09-15 | 25.60 | 25.93 | 0.24 | 0.93% | 25.43 | 26.07 | 25632 | 6599 | 1.05% |
| 2025-09-12 | 25.97 | 25.69 | -0.26 | -1.00% | 25.65 | 25.98 | 24324 | 6270 | 1.00% |
| 2025-09-11 | 25.58 | 25.95 | 0.26 | 1.01% | 25.33 | 26.09 | 30944 | 7978 | 1.27% |
| 2025-09-10 | 25.49 | 25.69 | 0.20 | 0.78% | 25.18 | 25.80 | 29979 | 7658 | 1.23% |
| 2025-09-09 | 26.11 | 25.49 | -0.66 | -2.52% | 25.41 | 26.11 | 31147 | 8005 | 1.28% |
| 2025-09-08 | 26.00 | 26.15 | -0.13 | -0.49% | 25.70 | 26.80 | 57577 | 15067 | 2.37% |