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 | 49.33 | 48.63 | -0.96 | -1.94% | 48.53 | 49.46 | 33900 | 16563 | 0.39% |
| 2025-12-15 | 50.00 | 49.59 | -0.25 | -0.50% | 49.36 | 50.54 | 37504 | 18734 | 0.43% |
| 2025-12-12 | 49.08 | 49.84 | 0.76 | 1.55% | 48.82 | 50.10 | 50860 | 25250 | 0.59% |
| 2025-12-11 | 49.90 | 49.08 | -0.72 | -1.45% | 48.88 | 50.00 | 30916 | 15247 | 0.36% |
| 2025-12-10 | 48.55 | 49.80 | 1.00 | 2.05% | 48.55 | 49.97 | 38001 | 18804 | 0.44% |
| 2025-12-09 | 49.98 | 48.80 | -1.08 | -2.17% | 48.70 | 49.98 | 41301 | 20323 | 0.48% |
| 2025-12-08 | 49.65 | 49.88 | 0.29 | 0.58% | 49.64 | 50.25 | 47957 | 23972 | 0.55% |
| 2025-12-05 | 49.37 | 49.59 | 0.23 | 0.47% | 49.08 | 49.93 | 29771 | 14745 | 0.34% |
| 2025-12-04 | 48.85 | 49.36 | 0.69 | 1.42% | 48.55 | 49.83 | 32157 | 15854 | 0.37% |
| 2025-12-03 | 48.49 | 48.67 | 0.18 | 0.37% | 48.26 | 49.17 | 31444 | 15336 | 0.36% |
| 2025-12-02 | 48.31 | 48.49 | 0.05 | 0.10% | 48.10 | 49.09 | 44678 | 21757 | 0.51% |
| 2025-12-01 | 49.46 | 48.44 | -1.37 | -2.75% | 48.04 | 49.79 | 79943 | 38740 | 0.92% |
| 2025-11-28 | 49.00 | 49.81 | 0.53 | 1.08% | 49.00 | 50.04 | 31841 | 15838 | 0.37% |
| 2025-11-27 | 49.15 | 49.28 | -0.02 | -0.04% | 49.10 | 49.85 | 36279 | 17943 | 0.42% |
| 2025-11-26 | 49.49 | 49.30 | -0.17 | -0.34% | 49.06 | 49.66 | 33978 | 16760 | 0.39% |
| 2025-11-25 | 50.23 | 49.47 | -0.51 | -1.02% | 49.47 | 50.35 | 35549 | 17716 | 0.41% |
| 2025-11-24 | 49.79 | 49.98 | 0.19 | 0.38% | 49.18 | 50.28 | 40715 | 20260 | 0.47% |
| 2025-11-21 | 50.00 | 49.79 | -0.50 | -0.99% | 49.22 | 50.50 | 45438 | 22656 | 0.52% |
| 2025-11-20 | 50.83 | 50.29 | -0.51 | -1.00% | 50.20 | 51.49 | 21694 | 11003 | 0.25% |
| 2025-11-19 | 50.93 | 50.80 | -0.15 | -0.29% | 50.40 | 51.26 | 25898 | 13160 | 0.30% |
| 2025-11-18 | 51.76 | 50.95 | -0.82 | -1.58% | 50.81 | 51.80 | 38657 | 19825 | 0.44% |
| 2025-11-17 | 53.30 | 51.77 | -1.53 | -2.87% | 51.56 | 53.37 | 39785 | 20836 | 0.46% |
| 2025-11-14 | 52.53 | 53.30 | 0.40 | 0.76% | 52.43 | 54.35 | 53020 | 28422 | 0.61% |
| 2025-11-13 | 51.69 | 52.90 | 1.16 | 2.24% | 51.29 | 53.19 | 54155 | 28421 | 0.62% |
| 2025-11-12 | 51.80 | 51.74 | 0.00 | 0.00% | 51.15 | 52.08 | 44824 | 23146 | 0.52% |
| 2025-11-11 | 52.50 | 51.74 | -0.94 | -1.78% | 51.59 | 53.15 | 51404 | 26744 | 0.59% |
| 2025-11-10 | 53.06 | 52.68 | -0.32 | -0.60% | 52.32 | 53.39 | 50903 | 26836 | 0.59% |
| 2025-11-07 | 52.20 | 53.00 | 0.50 | 0.95% | 52.01 | 53.44 | 60081 | 31744 | 0.69% |
| 2025-11-06 | 51.95 | 52.50 | 0.81 | 1.57% | 51.80 | 53.09 | 63775 | 33566 | 0.73% |
| 2025-11-05 | 49.90 | 51.69 | 1.45 | 2.89% | 49.70 | 52.25 | 70878 | 36293 | 0.82% |
| 2025-11-04 | 51.56 | 50.24 | -1.45 | -2.81% | 49.99 | 51.94 | 63320 | 32113 | 0.73% |
| 2025-11-03 | 51.95 | 51.69 | -0.51 | -0.98% | 50.45 | 52.19 | 81240 | 41729 | 0.93% |
| 2025-10-31 | 54.81 | 52.20 | -3.92 | -6.99% | 51.36 | 54.86 | 169935 | 89436 | 1.96% |
| 2025-10-30 | 57.52 | 56.12 | -1.50 | -2.60% | 55.56 | 58.14 | 76024 | 43163 | 0.87% |
| 2025-10-29 | 56.57 | 57.62 | 1.04 | 1.84% | 56.32 | 57.95 | 71889 | 41148 | 0.83% |
| 2025-10-28 | 56.00 | 56.58 | 0.07 | 0.12% | 55.37 | 57.30 | 68082 | 38445 | 0.78% |
| 2025-10-27 | 55.55 | 56.51 | 1.48 | 2.69% | 55.37 | 57.00 | 70787 | 39888 | 0.81% |
| 2025-10-24 | 55.10 | 55.03 | 0.19 | 0.35% | 54.71 | 55.59 | 69320 | 38121 | 0.80% |
| 2025-10-23 | 54.50 | 54.84 | 0.02 | 0.04% | 53.70 | 54.88 | 55830 | 30311 | 0.64% |
| 2025-10-22 | 56.40 | 54.82 | -1.76 | -3.11% | 54.35 | 56.49 | 76922 | 42261 | 0.89% |
| 2025-10-21 | 55.20 | 56.58 | 1.06 | 1.91% | 55.20 | 57.25 | 69689 | 39523 | 0.80% |
| 2025-10-20 | 55.26 | 55.52 | 1.19 | 2.19% | 55.03 | 56.56 | 68739 | 38287 | 0.79% |
| 2025-10-17 | 57.60 | 54.77 | -3.21 | -5.54% | 54.77 | 58.28 | 104150 | 58159 | 1.20% |
| 2025-10-16 | 56.70 | 57.98 | 1.32 | 2.33% | 56.36 | 58.90 | 118637 | 68875 | 1.37% |
| 2025-10-15 | 54.99 | 56.66 | 1.76 | 3.21% | 54.95 | 56.96 | 101378 | 56771 | 1.17% |
| 2025-10-14 | 56.30 | 54.90 | -0.84 | -1.51% | 54.00 | 57.93 | 146352 | 82259 | 1.68% |
| 2025-10-13 | 53.80 | 55.74 | 0.34 | 0.61% | 53.74 | 56.12 | 97382 | 53813 | 1.12% |
| 2025-10-10 | 56.42 | 55.40 | -1.45 | -2.55% | 55.01 | 56.58 | 122953 | 68445 | 1.42% |
| 2025-10-09 | 53.00 | 56.85 | 4.22 | 8.02% | 52.68 | 58.18 | 212535 | 119452 | 2.45% |
| 2025-09-30 | 51.67 | 52.63 | 0.90 | 1.74% | 51.61 | 53.19 | 106171 | 55855 | 1.22% |
| 2025-09-29 | 51.18 | 51.73 | 0.68 | 1.33% | 50.81 | 52.28 | 102511 | 52919 | 1.18% |
| 2025-09-26 | 51.29 | 51.05 | -0.33 | -0.64% | 51.00 | 52.85 | 110928 | 57467 | 1.28% |
| 2025-09-25 | 50.95 | 51.38 | 0.44 | 0.86% | 50.59 | 51.98 | 109761 | 56099 | 1.26% |
| 2025-09-24 | 49.75 | 50.94 | 0.78 | 1.56% | 49.51 | 51.47 | 105944 | 53476 | 1.22% |
| 2025-09-23 | 48.60 | 50.16 | 1.52 | 3.13% | 48.43 | 50.38 | 131095 | 64975 | 1.51% |
| 2025-09-22 | 48.50 | 48.64 | 0.14 | 0.29% | 47.89 | 48.83 | 70175 | 33916 | 0.81% |
| 2025-09-19 | 48.15 | 48.50 | 0.38 | 0.79% | 47.95 | 49.37 | 78903 | 38400 | 0.91% |
| 2025-09-18 | 48.38 | 48.12 | -0.25 | -0.52% | 47.66 | 49.60 | 101640 | 49506 | 1.17% |
| 2025-09-17 | 48.23 | 48.37 | 0.08 | 0.17% | 47.96 | 48.77 | 56382 | 27297 | 0.65% |
| 2025-09-16 | 48.70 | 48.29 | -0.36 | -0.74% | 47.50 | 48.71 | 60639 | 29156 | 0.70% |
| 2025-09-15 | 49.56 | 48.65 | -0.37 | -0.75% | 48.61 | 50.12 | 57457 | 28240 | 0.66% |
| 2025-09-12 | 49.12 | 49.02 | -0.05 | -0.10% | 48.62 | 49.65 | 78685 | 38657 | 0.91% |
| 2025-09-11 | 48.30 | 49.07 | 0.46 | 0.95% | 48.10 | 49.20 | 67828 | 33001 | 0.78% |
| 2025-09-10 | 48.75 | 48.61 | -0.13 | -0.27% | 48.45 | 49.27 | 56468 | 27560 | 0.65% |
| 2025-09-09 | 50.12 | 48.74 | -1.45 | -2.89% | 48.40 | 50.48 | 98608 | 48576 | 1.13% |
| 2025-09-08 | 47.63 | 50.19 | 3.00 | 6.36% | 47.63 | 51.74 | 154450 | 76861 | 1.78% |