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 | 48.06 | 46.45 | -0.88 | -1.86% | 46.38 | 48.34 | 38318 | 17994 | 0.96% |
| 2025-12-15 | 48.20 | 47.33 | -1.27 | -2.61% | 47.33 | 48.29 | 42558 | 20295 | 1.06% |
| 2025-12-12 | 47.00 | 48.60 | 1.76 | 3.76% | 46.51 | 48.95 | 63219 | 30347 | 1.58% |
| 2025-12-11 | 48.10 | 46.84 | -1.04 | -2.17% | 46.80 | 48.28 | 41983 | 19932 | 1.05% |
| 2025-12-10 | 48.05 | 47.88 | -0.21 | -0.44% | 47.36 | 48.20 | 34851 | 16645 | 0.87% |
| 2025-12-09 | 48.17 | 48.09 | -0.31 | -0.64% | 48.07 | 49.08 | 42199 | 20470 | 1.05% |
| 2025-12-08 | 47.97 | 48.40 | 0.14 | 0.29% | 47.97 | 48.80 | 52289 | 25301 | 1.30% |
| 2025-12-05 | 48.51 | 48.26 | -0.24 | -0.49% | 47.77 | 48.97 | 46367 | 22380 | 1.16% |
| 2025-12-04 | 48.25 | 48.50 | 0.25 | 0.52% | 47.31 | 48.58 | 38216 | 18370 | 0.95% |
| 2025-12-03 | 49.99 | 48.25 | -1.58 | -3.17% | 48.04 | 50.23 | 58250 | 28425 | 1.45% |
| 2025-12-02 | 50.30 | 49.83 | -0.87 | -1.72% | 49.75 | 51.20 | 54463 | 27432 | 1.36% |
| 2025-12-01 | 48.61 | 50.70 | 1.93 | 3.96% | 48.12 | 50.83 | 91860 | 45894 | 2.29% |
| 2025-11-28 | 49.00 | 48.77 | 1.74 | 3.70% | 47.87 | 49.60 | 96946 | 47347 | 2.42% |
| 2025-11-27 | 47.75 | 47.03 | -0.48 | -1.01% | 46.97 | 48.19 | 48989 | 23287 | 1.22% |
| 2025-11-26 | 48.21 | 47.51 | -0.89 | -1.84% | 47.45 | 48.59 | 55445 | 26602 | 1.38% |
| 2025-11-25 | 48.56 | 48.40 | 0.18 | 0.37% | 48.00 | 49.36 | 93023 | 45235 | 2.32% |
| 2025-11-24 | 45.97 | 48.22 | 2.57 | 5.63% | 44.31 | 48.75 | 121895 | 56932 | 3.04% |
| 2025-11-21 | 44.82 | 45.65 | 0.43 | 0.95% | 44.66 | 46.20 | 78032 | 35462 | 1.95% |
| 2025-11-20 | 46.03 | 45.22 | -0.52 | -1.14% | 45.08 | 46.26 | 40394 | 18360 | 1.01% |
| 2025-11-19 | 46.44 | 45.74 | -0.52 | -1.12% | 45.63 | 46.44 | 44347 | 20397 | 1.11% |
| 2025-11-18 | 45.80 | 46.26 | 0.41 | 0.89% | 45.20 | 46.94 | 67549 | 31261 | 1.68% |
| 2025-11-17 | 45.36 | 45.85 | 0.49 | 1.08% | 45.24 | 46.14 | 59066 | 27049 | 1.47% |
| 2025-11-14 | 45.81 | 45.36 | -0.56 | -1.22% | 45.36 | 46.65 | 48311 | 22227 | 1.20% |
| 2025-11-13 | 45.15 | 45.92 | 1.11 | 2.48% | 44.89 | 46.30 | 82341 | 37761 | 2.05% |
| 2025-11-12 | 48.78 | 44.81 | -4.34 | -8.83% | 44.38 | 49.00 | 174449 | 79708 | 4.35% |
| 2025-11-11 | 51.00 | 49.15 | -1.64 | -3.23% | 49.14 | 51.30 | 46713 | 23312 | 1.16% |
| 2025-11-10 | 51.12 | 50.79 | -0.11 | -0.22% | 50.39 | 51.99 | 41544 | 21168 | 1.04% |
| 2025-11-07 | 51.04 | 50.90 | -0.64 | -1.24% | 50.40 | 51.40 | 29198 | 14856 | 0.73% |
| 2025-11-06 | 51.00 | 51.54 | 0.69 | 1.36% | 50.49 | 51.80 | 35342 | 18120 | 0.88% |
| 2025-11-05 | 50.91 | 50.85 | -0.92 | -1.78% | 50.01 | 51.70 | 45690 | 23139 | 1.14% |
| 2025-11-04 | 52.82 | 51.77 | -1.43 | -2.69% | 51.21 | 52.90 | 46334 | 24060 | 1.15% |
| 2025-11-03 | 54.26 | 53.20 | -0.33 | -0.62% | 52.30 | 54.26 | 63709 | 33855 | 1.59% |
| 2025-10-31 | 52.88 | 53.53 | 0.79 | 1.50% | 52.50 | 54.88 | 78035 | 42180 | 1.95% |
| 2025-10-30 | 53.88 | 52.74 | -1.01 | -1.88% | 52.71 | 54.11 | 54018 | 28846 | 1.35% |
| 2025-10-29 | 54.01 | 53.75 | -0.26 | -0.48% | 52.90 | 54.01 | 54578 | 29169 | 1.36% |
| 2025-10-28 | 53.36 | 54.01 | 0.73 | 1.37% | 53.02 | 55.47 | 87802 | 47983 | 2.19% |
| 2025-10-27 | 53.71 | 53.28 | 1.03 | 1.97% | 52.32 | 54.29 | 94423 | 50311 | 2.35% |
| 2025-10-24 | 50.00 | 52.25 | 2.54 | 5.11% | 50.00 | 52.29 | 75334 | 38962 | 1.88% |
| 2025-10-23 | 49.83 | 49.71 | -0.28 | -0.56% | 48.83 | 50.06 | 40733 | 20052 | 1.02% |
| 2025-10-22 | 49.51 | 49.99 | 0.25 | 0.50% | 49.24 | 50.79 | 44143 | 22089 | 1.10% |
| 2025-10-21 | 49.42 | 49.74 | 0.67 | 1.37% | 49.10 | 50.14 | 49040 | 24367 | 1.22% |
| 2025-10-20 | 49.32 | 49.07 | 0.26 | 0.53% | 48.75 | 50.25 | 53112 | 26292 | 1.32% |
| 2025-10-17 | 50.52 | 48.81 | -2.00 | -3.94% | 48.58 | 51.19 | 71715 | 35503 | 1.79% |
| 2025-10-16 | 52.00 | 50.81 | -1.29 | -2.48% | 50.55 | 52.00 | 52430 | 26806 | 1.31% |
| 2025-10-15 | 51.18 | 52.10 | 1.23 | 2.42% | 50.72 | 52.26 | 63095 | 32617 | 1.57% |
| 2025-10-14 | 56.41 | 50.87 | -4.78 | -8.59% | 50.50 | 56.55 | 139138 | 73795 | 3.47% |
| 2025-10-13 | 54.70 | 55.65 | -1.47 | -2.57% | 53.60 | 56.80 | 86692 | 48305 | 2.16% |
| 2025-10-10 | 61.85 | 57.12 | -5.35 | -8.56% | 56.91 | 62.00 | 154969 | 90769 | 3.86% |
| 2025-10-09 | 61.95 | 62.47 | 3.17 | 5.35% | 60.56 | 63.18 | 160982 | 99584 | 4.01% |
| 2025-09-30 | 57.75 | 59.30 | 2.10 | 3.67% | 57.70 | 60.58 | 100089 | 59542 | 2.49% |
| 2025-09-29 | 56.85 | 57.20 | 0.34 | 0.60% | 56.07 | 58.00 | 85666 | 48785 | 2.14% |
| 2025-09-26 | 59.00 | 56.86 | -2.44 | -4.11% | 56.85 | 59.49 | 83718 | 48480 | 2.09% |
| 2025-09-25 | 59.58 | 59.30 | 0.00 | 0.00% | 58.66 | 60.79 | 96843 | 57769 | 2.41% |
| 2025-09-24 | 56.10 | 59.30 | 3.16 | 5.63% | 56.10 | 59.50 | 107223 | 62462 | 2.67% |
| 2025-09-23 | 58.60 | 56.36 | -2.44 | -4.15% | 54.88 | 59.22 | 115283 | 65215 | 2.87% |
| 2025-09-22 | 58.41 | 58.80 | 0.40 | 0.68% | 57.52 | 59.35 | 88053 | 51483 | 2.19% |
| 2025-09-19 | 60.44 | 58.40 | -2.91 | -4.75% | 58.27 | 62.58 | 144699 | 86760 | 3.61% |
| 2025-09-18 | 60.55 | 61.31 | 1.59 | 2.66% | 60.19 | 64.27 | 183872 | 113455 | 4.58% |
| 2025-09-17 | 59.01 | 59.72 | 0.44 | 0.74% | 58.58 | 61.10 | 81604 | 48935 | 2.03% |
| 2025-09-16 | 58.51 | 59.28 | 0.83 | 1.42% | 58.05 | 59.83 | 75798 | 44683 | 1.89% |
| 2025-09-15 | 59.85 | 58.45 | -1.84 | -3.05% | 58.35 | 60.66 | 98141 | 58155 | 2.45% |
| 2025-09-12 | 62.14 | 60.29 | -1.83 | -2.95% | 60.09 | 63.66 | 122649 | 75523 | 3.06% |
| 2025-09-11 | 59.51 | 62.12 | 2.06 | 3.43% | 58.91 | 63.86 | 113162 | 69478 | 2.82% |
| 2025-09-10 | 59.05 | 60.06 | 0.71 | 1.20% | 58.82 | 62.13 | 89877 | 54405 | 2.24% |
| 2025-09-09 | 60.98 | 59.35 | -1.63 | -2.67% | 59.35 | 64.10 | 115704 | 71178 | 2.88% |
| 2025-09-08 | 61.90 | 60.98 | -0.62 | -1.01% | 59.25 | 61.95 | 111512 | 67810 | 2.78% |