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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.22 | 48.70 | 0.49 | 1.02% | 47.50 | 48.84 | 11622 | 5603 | 1.58% |
| 2025-12-16 | 48.91 | 48.21 | -0.82 | -1.67% | 48.03 | 49.09 | 11563 | 5591 | 1.57% |
| 2025-12-15 | 49.73 | 49.03 | -0.54 | -1.09% | 48.91 | 49.73 | 8731 | 4302 | 1.19% |
| 2025-12-12 | 48.55 | 49.57 | 0.77 | 1.58% | 48.50 | 49.86 | 10393 | 5134 | 1.41% |
| 2025-12-11 | 49.65 | 48.80 | -0.85 | -1.71% | 48.61 | 49.96 | 9231 | 4541 | 1.25% |
| 2025-12-10 | 49.50 | 49.65 | 0.07 | 0.14% | 48.95 | 49.85 | 9731 | 4801 | 1.32% |
| 2025-12-09 | 49.95 | 49.58 | -0.34 | -0.68% | 49.57 | 50.26 | 9373 | 4677 | 1.27% |
| 2025-12-08 | 49.14 | 49.92 | 0.79 | 1.61% | 49.14 | 50.27 | 12760 | 6362 | 1.73% |
| 2025-12-05 | 48.40 | 49.13 | 0.73 | 1.51% | 47.77 | 49.17 | 10315 | 5022 | 1.40% |
| 2025-12-04 | 48.32 | 48.40 | -0.20 | -0.41% | 47.82 | 48.58 | 6800 | 3280 | 0.92% |
| 2025-12-03 | 49.18 | 48.60 | -0.40 | -0.82% | 48.16 | 49.18 | 8324 | 4052 | 1.13% |
| 2025-12-02 | 49.75 | 49.00 | -0.62 | -1.25% | 48.81 | 49.75 | 7984 | 3922 | 1.08% |
| 2025-12-01 | 49.02 | 49.62 | 0.73 | 1.49% | 48.73 | 49.86 | 13507 | 6691 | 1.83% |
| 2025-11-28 | 48.39 | 48.89 | 0.42 | 0.87% | 48.39 | 49.00 | 8816 | 4303 | 1.20% |
| 2025-11-27 | 47.96 | 48.47 | 0.52 | 1.08% | 47.96 | 49.06 | 12046 | 5865 | 1.64% |
| 2025-11-26 | 48.36 | 47.95 | -0.41 | -0.85% | 47.88 | 48.95 | 10468 | 5064 | 1.42% |
| 2025-11-25 | 47.78 | 48.36 | 0.90 | 1.90% | 47.78 | 49.44 | 17593 | 8574 | 2.39% |
| 2025-11-24 | 46.85 | 47.46 | 0.96 | 2.06% | 46.59 | 47.79 | 11124 | 5242 | 1.51% |
| 2025-11-21 | 48.26 | 46.50 | -2.11 | -4.34% | 46.50 | 48.58 | 16663 | 7874 | 2.26% |
| 2025-11-20 | 48.55 | 48.61 | 0.46 | 0.96% | 47.81 | 48.87 | 12596 | 6097 | 1.71% |
| 2025-11-19 | 49.44 | 48.15 | -1.36 | -2.75% | 47.87 | 49.78 | 17130 | 8307 | 2.33% |
| 2025-11-18 | 49.44 | 49.51 | -0.01 | -0.02% | 49.10 | 50.30 | 11229 | 5579 | 1.52% |
| 2025-11-17 | 49.28 | 49.52 | 0.34 | 0.69% | 48.85 | 49.60 | 10070 | 4967 | 1.37% |
| 2025-11-14 | 49.72 | 49.18 | -0.82 | -1.64% | 49.18 | 50.26 | 12445 | 6177 | 1.69% |
| 2025-11-13 | 49.81 | 50.00 | -0.16 | -0.32% | 49.71 | 50.59 | 15383 | 7696 | 2.09% |
| 2025-11-12 | 50.50 | 50.16 | -0.46 | -0.91% | 49.54 | 50.79 | 14337 | 7170 | 1.95% |
| 2025-11-11 | 51.61 | 50.62 | -0.77 | -1.50% | 50.39 | 52.25 | 21658 | 11081 | 2.94% |
| 2025-11-10 | 51.50 | 51.39 | 0.35 | 0.69% | 51.23 | 53.30 | 28073 | 14715 | 3.81% |
| 2025-11-07 | 50.56 | 51.04 | 0.21 | 0.41% | 49.89 | 52.18 | 19919 | 10206 | 2.70% |
| 2025-11-06 | 50.30 | 50.83 | 0.51 | 1.01% | 50.23 | 51.29 | 14222 | 7222 | 1.93% |
| 2025-11-05 | 49.70 | 50.32 | 0.03 | 0.06% | 49.47 | 50.52 | 13986 | 7005 | 1.90% |
| 2025-11-04 | 51.50 | 50.29 | -1.28 | -2.48% | 49.86 | 51.50 | 19218 | 9705 | 2.61% |
| 2025-11-03 | 52.30 | 51.57 | -0.73 | -1.40% | 50.69 | 52.49 | 21648 | 11123 | 2.94% |
| 2025-10-31 | 52.09 | 52.30 | 0.03 | 0.06% | 51.99 | 53.39 | 16175 | 8500 | 2.20% |
| 2025-10-30 | 52.56 | 52.27 | -0.53 | -1.00% | 52.11 | 53.60 | 22558 | 11889 | 3.06% |
| 2025-10-29 | 52.88 | 52.80 | -0.20 | -0.38% | 51.90 | 53.39 | 24969 | 13118 | 3.39% |
| 2025-10-28 | 53.92 | 53.00 | -1.80 | -3.28% | 52.03 | 54.48 | 37168 | 19872 | 5.05% |
| 2025-10-27 | 54.50 | 54.80 | 0.00 | 0.00% | 53.91 | 55.73 | 36035 | 19676 | 4.89% |
| 2025-10-24 | 51.38 | 54.80 | 3.92 | 7.70% | 50.70 | 55.56 | 46809 | 25290 | 6.36% |
| 2025-10-23 | 50.77 | 50.88 | -0.38 | -0.74% | 50.06 | 51.08 | 15052 | 7589 | 2.04% |
| 2025-10-22 | 51.32 | 51.26 | -0.57 | -1.10% | 50.70 | 51.90 | 14631 | 7499 | 1.99% |
| 2025-10-21 | 48.92 | 51.83 | 2.93 | 5.99% | 48.65 | 52.17 | 34055 | 17384 | 4.62% |
| 2025-10-20 | 48.70 | 48.90 | 0.79 | 1.64% | 48.41 | 49.56 | 18128 | 8864 | 2.46% |
| 2025-10-17 | 50.16 | 48.11 | -2.34 | -4.64% | 48.10 | 50.63 | 28159 | 13802 | 3.82% |
| 2025-10-16 | 51.85 | 50.45 | -1.27 | -2.46% | 50.10 | 52.30 | 24869 | 12737 | 3.38% |
| 2025-10-15 | 51.43 | 51.72 | 0.33 | 0.64% | 50.77 | 52.30 | 29051 | 14946 | 3.94% |
| 2025-10-14 | 55.25 | 51.39 | -3.24 | -5.93% | 51.02 | 56.12 | 42609 | 22824 | 5.78% |
| 2025-10-13 | 53.60 | 54.63 | -1.41 | -2.52% | 52.61 | 54.86 | 27950 | 15138 | 3.79% |
| 2025-10-10 | 56.17 | 56.04 | -0.47 | -0.83% | 54.98 | 57.43 | 39658 | 22256 | 5.38% |
| 2025-10-09 | 56.80 | 56.51 | -0.29 | -0.51% | 56.33 | 57.65 | 42781 | 24354 | 5.81% |
| 2025-09-30 | 56.72 | 56.80 | 0.10 | 0.18% | 56.60 | 57.60 | 26742 | 15253 | 3.63% |
| 2025-09-29 | 55.69 | 56.70 | 1.02 | 1.83% | 55.36 | 56.83 | 19946 | 11230 | 2.71% |
| 2025-09-26 | 57.40 | 55.68 | -1.97 | -3.42% | 55.60 | 58.00 | 27293 | 15492 | 3.71% |
| 2025-09-25 | 56.93 | 57.65 | 0.46 | 0.80% | 56.93 | 58.39 | 32618 | 18833 | 4.43% |
| 2025-09-24 | 54.51 | 57.19 | 2.36 | 4.30% | 54.20 | 57.20 | 36735 | 20670 | 5.00% |
| 2025-09-23 | 56.40 | 54.83 | -1.14 | -2.04% | 53.45 | 57.76 | 33531 | 18363 | 4.57% |
| 2025-09-22 | 55.53 | 55.97 | -0.09 | -0.16% | 55.11 | 56.30 | 24531 | 13669 | 3.34% |
| 2025-09-19 | 56.40 | 56.06 | -0.14 | -0.25% | 55.35 | 57.14 | 28478 | 16000 | 3.88% |
| 2025-09-18 | 56.55 | 56.20 | -0.81 | -1.42% | 55.40 | 58.10 | 40004 | 22768 | 5.45% |
| 2025-09-17 | 55.17 | 57.01 | 1.72 | 3.11% | 54.73 | 57.55 | 36630 | 20774 | 4.99% |
| 2025-09-16 | 55.01 | 55.29 | 0.15 | 0.27% | 53.80 | 55.55 | 23107 | 12681 | 3.15% |
| 2025-09-15 | 55.75 | 55.14 | -0.81 | -1.45% | 54.80 | 56.30 | 28555 | 15847 | 3.89% |
| 2025-09-12 | 56.30 | 55.95 | -0.30 | -0.53% | 55.51 | 56.83 | 29355 | 16502 | 4.00% |
| 2025-09-11 | 53.80 | 56.25 | 2.70 | 5.04% | 53.12 | 56.35 | 31106 | 17174 | 4.21% |
| 2025-09-10 | 54.01 | 53.55 | -0.47 | -0.87% | 53.55 | 54.79 | 19917 | 10803 | 2.70% |
| 2025-09-09 | 55.43 | 54.02 | -1.39 | -2.51% | 53.73 | 55.58 | 19425 | 10596 | 2.63% |
| 2025-09-08 | 54.08 | 55.41 | 1.33 | 2.46% | 53.56 | 55.65 | 34047 | 18649 | 4.61% |