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 | 47.80 | 46.86 | -1.34 | -2.78% | 46.15 | 48.01 | 26361 | 12341 | 1.85% |
| 2025-12-15 | 46.81 | 48.20 | 0.51 | 1.07% | 46.71 | 49.05 | 42251 | 20356 | 2.97% |
| 2025-12-12 | 44.80 | 47.69 | 3.13 | 7.02% | 44.53 | 48.21 | 61165 | 28583 | 4.30% |
| 2025-12-11 | 45.76 | 44.56 | -1.22 | -2.66% | 44.54 | 45.79 | 19755 | 8893 | 1.39% |
| 2025-12-10 | 45.63 | 45.78 | 0.03 | 0.07% | 44.88 | 45.98 | 16783 | 7594 | 1.18% |
| 2025-12-09 | 46.45 | 45.75 | -0.70 | -1.51% | 45.50 | 46.45 | 23233 | 10673 | 1.63% |
| 2025-12-08 | 45.82 | 46.45 | 0.90 | 1.98% | 45.82 | 46.88 | 19082 | 8868 | 1.34% |
| 2025-12-05 | 45.42 | 45.55 | 0.25 | 0.55% | 44.44 | 45.70 | 16195 | 7330 | 1.14% |
| 2025-12-04 | 45.88 | 45.30 | -0.38 | -0.83% | 44.86 | 45.88 | 13630 | 6172 | 0.96% |
| 2025-12-03 | 46.66 | 45.68 | -0.64 | -1.38% | 45.42 | 46.67 | 11379 | 5207 | 0.80% |
| 2025-12-02 | 46.90 | 46.32 | -0.77 | -1.64% | 46.02 | 47.26 | 14730 | 6851 | 1.04% |
| 2025-12-01 | 47.00 | 47.09 | 0.41 | 0.88% | 46.22 | 47.12 | 17509 | 8196 | 1.23% |
| 2025-11-28 | 45.50 | 46.68 | 1.07 | 2.35% | 45.40 | 47.16 | 23207 | 10789 | 1.63% |
| 2025-11-27 | 45.00 | 45.61 | 0.54 | 1.20% | 45.00 | 46.80 | 22750 | 10508 | 1.60% |
| 2025-11-26 | 45.24 | 45.07 | -0.50 | -1.10% | 44.93 | 45.99 | 18358 | 8357 | 1.29% |
| 2025-11-25 | 45.08 | 45.57 | 0.62 | 1.38% | 45.00 | 46.41 | 19570 | 8948 | 1.38% |
| 2025-11-24 | 43.83 | 44.95 | 1.35 | 3.10% | 43.63 | 45.02 | 22796 | 10131 | 1.60% |
| 2025-11-21 | 45.98 | 43.60 | -3.27 | -6.98% | 43.56 | 46.67 | 40788 | 18201 | 2.87% |
| 2025-11-20 | 48.74 | 46.87 | -1.22 | -2.54% | 46.30 | 48.79 | 26231 | 12420 | 1.84% |
| 2025-11-19 | 49.33 | 48.09 | -1.49 | -3.01% | 47.64 | 49.63 | 26274 | 12757 | 1.85% |
| 2025-11-18 | 49.49 | 49.58 | -0.01 | -0.02% | 49.05 | 51.09 | 28958 | 14499 | 2.04% |
| 2025-11-17 | 50.50 | 49.59 | -1.27 | -2.50% | 49.10 | 51.45 | 30310 | 15144 | 2.13% |
| 2025-11-14 | 52.00 | 50.86 | -1.44 | -2.75% | 50.40 | 52.98 | 42017 | 21638 | 2.95% |
| 2025-11-13 | 48.53 | 52.30 | 4.14 | 8.60% | 48.03 | 52.65 | 63956 | 32689 | 4.50% |
| 2025-11-12 | 48.61 | 48.16 | -0.67 | -1.37% | 47.63 | 49.25 | 24879 | 12012 | 1.75% |
| 2025-11-11 | 50.43 | 48.83 | -1.03 | -2.07% | 48.70 | 50.94 | 23248 | 11560 | 1.63% |
| 2025-11-10 | 49.33 | 49.86 | 0.53 | 1.07% | 49.01 | 50.50 | 22603 | 11239 | 1.59% |
| 2025-11-07 | 48.72 | 49.33 | 0.03 | 0.06% | 48.26 | 50.30 | 20152 | 9931 | 1.42% |
| 2025-11-06 | 48.88 | 49.30 | 0.80 | 1.65% | 48.48 | 49.66 | 17698 | 8706 | 1.24% |
| 2025-11-05 | 48.00 | 48.50 | -0.66 | -1.34% | 47.80 | 49.30 | 23704 | 11489 | 1.67% |
| 2025-11-04 | 50.43 | 49.16 | -1.17 | -2.32% | 48.68 | 50.64 | 24235 | 11938 | 1.70% |
| 2025-11-03 | 51.01 | 50.33 | -0.95 | -1.85% | 49.00 | 51.13 | 36028 | 17946 | 2.53% |
| 2025-10-31 | 51.90 | 51.28 | -0.41 | -0.79% | 50.91 | 52.62 | 26956 | 13922 | 1.90% |
| 2025-10-30 | 52.63 | 51.69 | -0.97 | -1.84% | 51.50 | 53.10 | 30146 | 15715 | 2.12% |
| 2025-10-29 | 52.34 | 52.66 | 0.08 | 0.15% | 52.11 | 53.80 | 27019 | 14256 | 1.90% |
| 2025-10-28 | 52.10 | 52.58 | -0.33 | -0.62% | 52.00 | 53.63 | 26098 | 13747 | 1.83% |
| 2025-10-27 | 53.23 | 52.91 | 0.42 | 0.80% | 52.01 | 54.89 | 41723 | 22206 | 2.93% |
| 2025-10-24 | 51.35 | 52.49 | 1.95 | 3.86% | 50.95 | 52.68 | 29873 | 15554 | 2.10% |
| 2025-10-23 | 51.46 | 50.54 | -0.90 | -1.75% | 49.49 | 51.52 | 23535 | 11788 | 1.65% |
| 2025-10-22 | 51.00 | 51.44 | 0.02 | 0.04% | 50.05 | 52.19 | 23463 | 11984 | 1.65% |
| 2025-10-21 | 49.44 | 51.42 | 2.00 | 4.05% | 49.44 | 52.08 | 32838 | 16768 | 2.31% |
| 2025-10-20 | 50.00 | 49.42 | 0.39 | 0.80% | 49.16 | 51.12 | 28899 | 14444 | 2.03% |
| 2025-10-17 | 52.82 | 49.03 | -4.46 | -8.34% | 49.00 | 53.44 | 56869 | 28854 | 4.00% |
| 2025-10-16 | 54.75 | 53.49 | -1.23 | -2.25% | 52.87 | 56.83 | 55172 | 30355 | 3.88% |
| 2025-10-15 | 54.10 | 54.72 | 0.62 | 1.15% | 52.65 | 54.98 | 35190 | 18987 | 2.47% |
| 2025-10-14 | 58.73 | 54.10 | -5.03 | -8.51% | 53.30 | 58.96 | 76222 | 42485 | 5.36% |
| 2025-10-13 | 55.00 | 59.23 | 1.33 | 2.30% | 54.55 | 60.00 | 84916 | 49604 | 5.97% |
| 2025-10-10 | 61.70 | 57.90 | -3.84 | -6.22% | 56.54 | 62.26 | 84438 | 49208 | 5.94% |
| 2025-10-09 | 55.88 | 61.74 | 6.59 | 11.95% | 55.88 | 65.28 | 123310 | 74549 | 8.67% |
| 2025-09-30 | 53.80 | 55.15 | 1.30 | 2.41% | 53.80 | 55.89 | 44733 | 24680 | 3.14% |
| 2025-09-29 | 53.72 | 53.85 | 0.10 | 0.19% | 52.73 | 54.55 | 31754 | 16966 | 2.23% |
| 2025-09-26 | 56.39 | 53.75 | -2.61 | -4.63% | 53.49 | 56.39 | 45778 | 25083 | 3.22% |
| 2025-09-25 | 56.51 | 56.36 | -0.53 | -0.93% | 55.22 | 56.92 | 55789 | 31275 | 3.92% |
| 2025-09-24 | 52.15 | 56.89 | 3.70 | 6.96% | 52.10 | 57.72 | 85995 | 47978 | 6.05% |
| 2025-09-23 | 54.97 | 53.19 | -1.75 | -3.19% | 51.36 | 55.28 | 63760 | 33631 | 4.48% |
| 2025-09-22 | 53.89 | 54.94 | 1.06 | 1.97% | 53.60 | 55.65 | 62683 | 34332 | 4.41% |
| 2025-09-19 | 52.88 | 53.88 | 1.15 | 2.18% | 52.88 | 56.25 | 70160 | 38286 | 4.93% |
| 2025-09-18 | 51.90 | 52.73 | 0.30 | 0.57% | 51.70 | 55.34 | 71760 | 38256 | 8.08% |
| 2025-09-17 | 52.00 | 52.43 | 0.50 | 0.96% | 51.30 | 53.18 | 43834 | 22869 | 4.94% |
| 2025-09-16 | 50.50 | 51.93 | 1.17 | 2.30% | 50.28 | 51.98 | 35999 | 18433 | 4.05% |
| 2025-09-15 | 52.42 | 50.76 | -1.10 | -2.12% | 50.72 | 52.70 | 35649 | 18276 | 4.01% |
| 2025-09-12 | 51.00 | 51.86 | 0.49 | 0.95% | 50.25 | 52.97 | 51997 | 26908 | 5.85% |
| 2025-09-11 | 49.80 | 51.37 | 1.90 | 3.84% | 48.81 | 51.72 | 45151 | 22867 | 5.08% |
| 2025-09-10 | 49.33 | 49.47 | 0.04 | 0.08% | 49.28 | 50.51 | 22394 | 11138 | 2.52% |
| 2025-09-09 | 50.93 | 49.43 | -1.55 | -3.04% | 49.00 | 50.93 | 27126 | 13519 | 3.05% |
| 2025-09-08 | 51.01 | 50.98 | -0.02 | -0.04% | 50.03 | 51.48 | 35390 | 17921 | 3.98% |