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 | 44.44 | 43.22 | -1.29 | -2.90% | 43.17 | 44.70 | 17820 | 7773 | 0.86% |
| 2025-12-15 | 46.54 | 44.51 | -1.12 | -2.45% | 44.33 | 46.54 | 20764 | 9318 | 1.00% |
| 2025-12-12 | 45.73 | 45.63 | 0.07 | 0.15% | 44.88 | 46.00 | 17727 | 8061 | 0.86% |
| 2025-12-11 | 45.79 | 45.56 | -0.21 | -0.46% | 45.25 | 46.35 | 22043 | 10098 | 1.07% |
| 2025-12-10 | 46.25 | 45.77 | -0.22 | -0.48% | 45.28 | 46.28 | 13713 | 6285 | 0.66% |
| 2025-12-09 | 45.68 | 45.99 | -0.05 | -0.11% | 45.66 | 47.22 | 28137 | 13063 | 1.36% |
| 2025-12-08 | 45.88 | 46.04 | 0.32 | 0.70% | 45.50 | 46.48 | 25256 | 11637 | 1.22% |
| 2025-12-05 | 46.88 | 45.72 | -0.87 | -1.87% | 44.72 | 46.94 | 31844 | 14415 | 1.54% |
| 2025-12-04 | 46.20 | 46.59 | 0.33 | 0.71% | 44.80 | 46.85 | 23939 | 10982 | 1.16% |
| 2025-12-03 | 47.51 | 46.26 | -1.11 | -2.34% | 45.75 | 47.98 | 22298 | 10368 | 1.08% |
| 2025-12-02 | 48.47 | 47.37 | -1.19 | -2.45% | 47.23 | 48.69 | 22180 | 10575 | 1.07% |
| 2025-12-01 | 48.73 | 48.56 | -0.41 | -0.84% | 47.75 | 49.32 | 24417 | 11783 | 1.18% |
| 2025-11-28 | 49.06 | 48.97 | 0.17 | 0.35% | 48.27 | 49.20 | 14140 | 6897 | 0.68% |
| 2025-11-27 | 49.42 | 48.80 | -0.31 | -0.63% | 48.55 | 49.42 | 15142 | 7406 | 0.73% |
| 2025-11-26 | 48.46 | 49.11 | 0.04 | 0.08% | 48.46 | 50.49 | 20883 | 10389 | 1.01% |
| 2025-11-25 | 49.32 | 49.07 | 0.71 | 1.47% | 48.54 | 50.18 | 32914 | 16306 | 1.59% |
| 2025-11-24 | 48.60 | 48.36 | -0.07 | -0.14% | 47.37 | 49.26 | 29463 | 14204 | 1.43% |
| 2025-11-21 | 50.20 | 48.43 | -1.53 | -3.06% | 48.20 | 50.80 | 21806 | 10740 | 1.05% |
| 2025-11-20 | 50.16 | 49.96 | -0.04 | -0.08% | 49.50 | 50.66 | 15506 | 7756 | 0.75% |
| 2025-11-19 | 52.33 | 50.00 | -2.00 | -3.85% | 49.60 | 52.36 | 33951 | 17061 | 1.64% |
| 2025-11-18 | 53.50 | 52.00 | -1.51 | -2.82% | 51.35 | 54.00 | 28771 | 15023 | 1.39% |
| 2025-11-17 | 54.61 | 53.51 | -1.54 | -2.80% | 53.06 | 55.04 | 29695 | 15945 | 1.44% |
| 2025-11-14 | 53.00 | 55.05 | 1.83 | 3.44% | 52.75 | 57.30 | 73238 | 40562 | 3.54% |
| 2025-11-13 | 52.12 | 53.22 | 1.51 | 2.92% | 51.56 | 53.60 | 31746 | 16760 | 1.54% |
| 2025-11-12 | 51.90 | 51.71 | -0.08 | -0.15% | 51.40 | 52.66 | 17451 | 9067 | 0.84% |
| 2025-11-11 | 52.38 | 51.79 | -0.56 | -1.07% | 51.28 | 52.79 | 17701 | 9172 | 0.86% |
| 2025-11-10 | 51.76 | 52.35 | 0.33 | 0.63% | 51.51 | 53.35 | 29128 | 15265 | 1.41% |
| 2025-11-07 | 53.38 | 52.02 | -1.01 | -1.90% | 52.02 | 53.38 | 19412 | 10194 | 0.94% |
| 2025-11-06 | 53.03 | 53.03 | -0.30 | -0.56% | 52.50 | 53.42 | 18473 | 9769 | 0.89% |
| 2025-11-05 | 53.01 | 53.33 | -0.43 | -0.80% | 52.21 | 54.65 | 29432 | 15689 | 1.42% |
| 2025-11-04 | 58.46 | 53.76 | -4.43 | -7.61% | 53.40 | 58.88 | 56461 | 31102 | 2.73% |
| 2025-11-03 | 55.98 | 58.19 | 2.70 | 4.87% | 55.03 | 59.10 | 55714 | 31867 | 2.70% |
| 2025-10-31 | 54.50 | 55.49 | 0.76 | 1.39% | 54.01 | 56.40 | 37650 | 20924 | 1.82% |
| 2025-10-30 | 54.00 | 54.73 | -0.42 | -0.76% | 53.00 | 55.42 | 33112 | 17971 | 1.60% |
| 2025-10-29 | 55.43 | 55.15 | -0.26 | -0.47% | 53.60 | 56.09 | 31921 | 17491 | 1.54% |
| 2025-10-28 | 56.21 | 55.41 | -0.82 | -1.46% | 55.14 | 56.49 | 25123 | 13988 | 1.22% |
| 2025-10-27 | 56.65 | 56.23 | -0.11 | -0.20% | 55.71 | 57.45 | 20919 | 11806 | 1.01% |
| 2025-10-24 | 55.75 | 56.34 | 0.81 | 1.46% | 55.51 | 56.44 | 20523 | 11493 | 0.99% |
| 2025-10-23 | 56.33 | 55.53 | -1.36 | -2.39% | 54.30 | 56.78 | 29008 | 16032 | 1.40% |
| 2025-10-22 | 56.35 | 56.89 | 1.21 | 2.17% | 56.35 | 60.65 | 52338 | 30442 | 2.53% |
| 2025-10-21 | 55.58 | 55.68 | -0.21 | -0.38% | 55.50 | 57.00 | 20443 | 11451 | 0.99% |
| 2025-10-20 | 56.61 | 55.89 | -0.21 | -0.37% | 55.22 | 57.13 | 16807 | 9429 | 0.81% |
| 2025-10-17 | 58.16 | 56.10 | -1.16 | -2.03% | 55.77 | 58.44 | 30395 | 17304 | 1.47% |
| 2025-10-16 | 57.60 | 57.26 | -0.34 | -0.59% | 57.00 | 59.30 | 29955 | 17433 | 1.45% |
| 2025-10-15 | 56.65 | 57.60 | 0.95 | 1.68% | 55.80 | 58.58 | 29610 | 16954 | 1.43% |
| 2025-10-14 | 57.10 | 56.65 | 0.03 | 0.05% | 56.14 | 59.90 | 44787 | 26052 | 2.17% |
| 2025-10-13 | 55.50 | 56.62 | 0.02 | 0.04% | 54.86 | 56.95 | 33015 | 18455 | 1.60% |
| 2025-10-10 | 58.10 | 56.60 | -1.75 | -3.00% | 56.34 | 59.01 | 27378 | 15731 | 1.32% |
| 2025-10-09 | 58.00 | 58.35 | 0.35 | 0.60% | 57.88 | 60.15 | 28896 | 17012 | 1.40% |
| 2025-09-30 | 57.51 | 58.00 | -0.37 | -0.63% | 57.51 | 59.26 | 30506 | 17817 | 1.48% |
| 2025-09-29 | 57.05 | 58.37 | -0.10 | -0.17% | 57.05 | 59.69 | 26725 | 15606 | 1.29% |
| 2025-09-26 | 58.88 | 58.47 | -1.45 | -2.42% | 58.01 | 59.90 | 36184 | 21279 | 1.75% |
| 2025-09-25 | 59.73 | 59.92 | 0.16 | 0.27% | 58.61 | 60.82 | 36447 | 21831 | 1.76% |
| 2025-09-24 | 59.02 | 59.76 | 0.56 | 0.95% | 58.50 | 59.99 | 22506 | 13348 | 1.09% |
| 2025-09-23 | 60.26 | 59.20 | -1.06 | -1.76% | 57.49 | 60.95 | 40605 | 23941 | 1.96% |
| 2025-09-22 | 57.60 | 60.26 | 2.82 | 4.91% | 57.10 | 60.98 | 41612 | 24562 | 2.01% |
| 2025-09-19 | 57.99 | 57.44 | -0.43 | -0.74% | 57.07 | 58.63 | 25452 | 14717 | 1.23% |
| 2025-09-18 | 59.98 | 57.87 | -1.03 | -1.75% | 57.00 | 60.38 | 39683 | 23372 | 1.92% |
| 2025-09-17 | 59.02 | 58.90 | -1.10 | -1.83% | 58.00 | 60.50 | 32340 | 19124 | 1.56% |
| 2025-09-16 | 60.09 | 60.00 | -0.63 | -1.04% | 59.34 | 61.63 | 39243 | 23594 | 1.90% |
| 2025-09-15 | 59.85 | 60.63 | 2.10 | 3.59% | 59.59 | 62.70 | 69926 | 42888 | 3.38% |
| 2025-09-12 | 57.34 | 58.53 | 1.63 | 2.86% | 57.04 | 58.94 | 62579 | 36329 | 3.03% |
| 2025-09-11 | 55.89 | 56.90 | -0.50 | -0.87% | 53.00 | 57.40 | 84764 | 47416 | 4.10% |
| 2025-09-10 | 59.58 | 57.40 | -2.80 | -4.65% | 56.54 | 62.00 | 90454 | 52749 | 4.38% |
| 2025-09-09 | 63.33 | 60.20 | -3.46 | -5.44% | 59.50 | 63.99 | 63842 | 39309 | 3.09% |
| 2025-09-08 | 67.00 | 63.66 | -3.31 | -4.94% | 63.42 | 67.95 | 62818 | 40863 | 3.04% |