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 | 45.01 | 45.97 | 1.29 | 2.89% | 44.58 | 46.08 | 65106 | 29505 | 1.78% |
| 2025-12-16 | 45.68 | 44.68 | -0.95 | -2.08% | 44.39 | 45.88 | 55104 | 24746 | 1.50% |
| 2025-12-15 | 46.02 | 45.63 | -0.29 | -0.63% | 45.31 | 46.34 | 64507 | 29537 | 1.76% |
| 2025-12-12 | 45.40 | 45.92 | 0.43 | 0.95% | 44.84 | 46.25 | 97611 | 44496 | 2.66% |
| 2025-12-11 | 46.50 | 45.49 | -2.36 | -4.93% | 45.35 | 46.66 | 203762 | 93435 | 5.56% |
| 2025-12-10 | 49.44 | 47.85 | -1.41 | -2.86% | 47.58 | 49.44 | 120651 | 58140 | 3.29% |
| 2025-12-09 | 50.05 | 49.26 | -0.87 | -1.74% | 49.01 | 50.37 | 72364 | 35981 | 1.97% |
| 2025-12-08 | 49.21 | 50.13 | 0.73 | 1.48% | 49.21 | 50.64 | 78676 | 39406 | 2.15% |
| 2025-12-05 | 49.06 | 49.40 | 0.26 | 0.53% | 48.48 | 49.66 | 57919 | 28445 | 1.58% |
| 2025-12-04 | 49.58 | 49.14 | -0.34 | -0.69% | 48.84 | 49.89 | 48220 | 23761 | 1.32% |
| 2025-12-03 | 50.65 | 49.48 | -0.82 | -1.63% | 49.25 | 50.88 | 49431 | 24615 | 1.35% |
| 2025-12-02 | 51.66 | 50.30 | -1.41 | -2.73% | 50.08 | 51.66 | 56444 | 28633 | 1.54% |
| 2025-12-01 | 51.76 | 51.71 | 0.01 | 0.02% | 51.38 | 52.38 | 59868 | 30994 | 1.63% |
| 2025-11-28 | 51.25 | 51.70 | 0.09 | 0.17% | 51.25 | 52.69 | 63000 | 32769 | 1.72% |
| 2025-11-27 | 49.91 | 51.61 | 1.72 | 3.45% | 49.89 | 52.77 | 93292 | 48288 | 2.55% |
| 2025-11-26 | 50.16 | 49.89 | -0.41 | -0.82% | 49.58 | 50.71 | 43737 | 21941 | 1.19% |
| 2025-11-25 | 50.17 | 50.30 | 0.42 | 0.84% | 49.95 | 50.94 | 61223 | 30924 | 1.67% |
| 2025-11-24 | 49.53 | 49.88 | 1.26 | 2.59% | 48.00 | 50.47 | 67683 | 33357 | 1.85% |
| 2025-11-21 | 51.46 | 48.62 | -3.98 | -7.57% | 48.43 | 52.01 | 129012 | 64317 | 3.52% |
| 2025-11-20 | 54.39 | 52.60 | -1.42 | -2.63% | 52.31 | 55.15 | 77771 | 41697 | 2.12% |
| 2025-11-19 | 55.00 | 54.02 | -1.13 | -2.05% | 53.82 | 56.50 | 90979 | 49721 | 2.48% |
| 2025-11-18 | 58.89 | 55.15 | -3.30 | -5.65% | 54.69 | 60.45 | 171186 | 96815 | 4.67% |
| 2025-11-17 | 57.95 | 58.45 | 1.67 | 2.94% | 57.50 | 60.50 | 157221 | 92430 | 4.29% |
| 2025-11-14 | 55.18 | 56.78 | 1.82 | 3.31% | 55.00 | 59.56 | 221151 | 127113 | 6.03% |
| 2025-11-13 | 51.90 | 54.96 | 3.46 | 6.72% | 51.80 | 56.45 | 157525 | 86016 | 4.57% |
| 2025-11-12 | 52.51 | 51.50 | -1.44 | -2.72% | 51.00 | 52.87 | 77370 | 40089 | 2.24% |
| 2025-11-11 | 53.40 | 52.94 | -0.46 | -0.86% | 52.69 | 55.08 | 66919 | 36007 | 1.94% |
| 2025-11-10 | 54.54 | 53.40 | -1.78 | -3.23% | 52.99 | 55.85 | 98541 | 53521 | 2.86% |
| 2025-11-07 | 54.18 | 55.18 | 0.30 | 0.55% | 53.60 | 56.16 | 99870 | 54753 | 2.90% |
| 2025-11-06 | 54.90 | 54.88 | 0.65 | 1.20% | 53.95 | 55.60 | 64282 | 35253 | 1.86% |
| 2025-11-05 | 53.03 | 54.23 | 0.55 | 1.02% | 51.69 | 55.06 | 78221 | 41918 | 2.27% |
| 2025-11-04 | 55.50 | 53.68 | -2.38 | -4.25% | 53.35 | 56.80 | 84167 | 45715 | 2.44% |
| 2025-11-03 | 56.98 | 56.06 | -1.43 | -2.49% | 54.40 | 57.60 | 112223 | 62206 | 3.25% |
| 2025-10-31 | 56.00 | 57.49 | 1.20 | 2.13% | 55.99 | 60.30 | 167959 | 98558 | 4.87% |
| 2025-10-30 | 58.36 | 56.29 | -0.79 | -1.38% | 56.13 | 58.36 | 96171 | 54848 | 2.79% |
| 2025-10-29 | 55.10 | 57.08 | 2.03 | 3.69% | 54.55 | 57.09 | 107832 | 60275 | 3.13% |
| 2025-10-28 | 55.88 | 55.05 | -0.77 | -1.38% | 55.02 | 56.25 | 74142 | 41230 | 2.15% |
| 2025-10-27 | 57.60 | 55.82 | -1.16 | -2.04% | 55.20 | 58.57 | 125466 | 70917 | 3.64% |
| 2025-10-24 | 54.90 | 56.98 | 2.70 | 4.97% | 54.57 | 57.10 | 109995 | 61886 | 3.19% |
| 2025-10-23 | 53.52 | 54.28 | 0.77 | 1.44% | 52.46 | 54.35 | 70436 | 37722 | 2.04% |
| 2025-10-22 | 54.10 | 53.51 | -0.61 | -1.13% | 52.73 | 54.10 | 60905 | 32521 | 1.77% |
| 2025-10-21 | 53.60 | 54.12 | 1.04 | 1.96% | 53.27 | 54.65 | 78244 | 42230 | 2.27% |
| 2025-10-20 | 54.26 | 53.08 | -0.20 | -0.38% | 52.85 | 54.88 | 101872 | 54982 | 2.95% |
| 2025-10-17 | 57.15 | 53.28 | -3.64 | -6.39% | 53.12 | 57.90 | 130138 | 71306 | 3.77% |
| 2025-10-16 | 57.51 | 56.92 | -0.23 | -0.40% | 56.80 | 58.66 | 94741 | 54716 | 2.75% |
| 2025-10-15 | 56.89 | 57.15 | 0.27 | 0.47% | 55.91 | 57.70 | 79741 | 45304 | 2.31% |
| 2025-10-14 | 61.61 | 56.88 | -3.69 | -6.09% | 56.66 | 62.09 | 140759 | 83096 | 4.08% |
| 2025-10-13 | 57.95 | 60.57 | 0.34 | 0.56% | 57.58 | 60.97 | 139517 | 83379 | 4.05% |
| 2025-10-10 | 66.36 | 60.23 | -6.06 | -9.14% | 59.88 | 66.83 | 226901 | 141270 | 6.58% |
| 2025-10-09 | 69.90 | 66.29 | -2.57 | -3.73% | 66.10 | 69.90 | 164055 | 111296 | 4.76% |
| 2025-09-30 | 67.90 | 68.86 | 0.59 | 0.86% | 67.38 | 69.99 | 138366 | 95292 | 4.01% |
| 2025-09-29 | 60.51 | 68.27 | 8.57 | 14.36% | 60.51 | 69.03 | 295078 | 194743 | 8.56% |
| 2025-09-26 | 58.60 | 59.70 | 1.05 | 1.79% | 58.12 | 60.60 | 137784 | 81910 | 4.00% |
| 2025-09-25 | 59.53 | 58.65 | -0.64 | -1.08% | 58.65 | 60.00 | 109642 | 64993 | 3.18% |
| 2025-09-24 | 56.12 | 59.29 | 2.54 | 4.48% | 55.12 | 59.79 | 176249 | 102174 | 5.11% |
| 2025-09-23 | 58.10 | 56.75 | -1.35 | -2.32% | 55.56 | 58.90 | 130503 | 74540 | 3.79% |
| 2025-09-22 | 56.01 | 58.10 | 1.77 | 3.14% | 55.65 | 58.13 | 127486 | 72605 | 3.70% |
| 2025-09-19 | 57.02 | 56.33 | -0.96 | -1.68% | 56.33 | 58.52 | 122366 | 70202 | 3.55% |
| 2025-09-18 | 57.90 | 57.29 | -1.35 | -2.30% | 56.07 | 60.50 | 216142 | 126243 | 6.27% |
| 2025-09-17 | 56.12 | 58.64 | 2.33 | 4.14% | 54.59 | 59.08 | 184575 | 106068 | 5.35% |
| 2025-09-16 | 56.90 | 56.31 | 0.26 | 0.46% | 55.49 | 58.52 | 150990 | 85906 | 4.38% |
| 2025-09-15 | 55.02 | 56.05 | 1.03 | 1.87% | 54.75 | 56.48 | 172008 | 95869 | 4.99% |
| 2025-09-12 | 56.40 | 55.02 | -1.16 | -2.06% | 54.46 | 56.86 | 156835 | 86798 | 4.55% |
| 2025-09-11 | 55.20 | 56.18 | 0.83 | 1.50% | 54.31 | 56.39 | 164330 | 91289 | 4.77% |
| 2025-09-10 | 55.11 | 55.35 | -0.88 | -1.57% | 54.51 | 56.61 | 176521 | 97854 | 5.12% |
| 2025-09-09 | 55.99 | 56.23 | 0.72 | 1.30% | 54.88 | 59.70 | 299083 | 170464 | 8.68% |