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 | 46.18 | 46.22 | -0.29 | -0.62% | 45.03 | 46.76 | 54372 | 24844 | 0.81% |
| 2025-12-16 | 47.31 | 46.51 | -1.09 | -2.29% | 45.89 | 47.50 | 61252 | 28529 | 0.91% |
| 2025-12-15 | 46.98 | 47.60 | 0.69 | 1.47% | 46.82 | 48.26 | 92932 | 44346 | 1.38% |
| 2025-12-12 | 45.60 | 46.91 | 1.26 | 2.76% | 45.30 | 47.39 | 149090 | 69326 | 2.21% |
| 2025-12-11 | 45.75 | 45.65 | 0.08 | 0.18% | 45.50 | 46.09 | 60890 | 27861 | 0.90% |
| 2025-12-10 | 45.00 | 45.57 | 0.31 | 0.68% | 44.77 | 45.72 | 51602 | 23425 | 0.76% |
| 2025-12-09 | 45.15 | 45.26 | 0.01 | 0.02% | 44.73 | 45.65 | 50145 | 22688 | 0.74% |
| 2025-12-08 | 45.35 | 45.25 | 0.10 | 0.22% | 45.18 | 45.99 | 57922 | 26444 | 0.86% |
| 2025-12-05 | 44.67 | 45.15 | 0.77 | 1.74% | 44.06 | 45.23 | 44186 | 19757 | 0.65% |
| 2025-12-04 | 44.20 | 44.38 | 0.19 | 0.43% | 43.89 | 44.68 | 35011 | 15532 | 0.52% |
| 2025-12-03 | 44.88 | 44.19 | -0.79 | -1.76% | 43.90 | 44.98 | 52504 | 23256 | 0.78% |
| 2025-12-02 | 45.67 | 44.98 | -0.91 | -1.98% | 44.91 | 46.07 | 62221 | 28250 | 0.92% |
| 2025-12-01 | 45.90 | 45.89 | -0.01 | -0.02% | 45.87 | 46.58 | 56808 | 26191 | 0.84% |
| 2025-11-28 | 46.10 | 45.90 | -0.14 | -0.30% | 45.44 | 46.28 | 50880 | 23305 | 0.75% |
| 2025-11-27 | 45.57 | 46.04 | 0.38 | 0.83% | 45.13 | 46.26 | 53577 | 24543 | 0.79% |
| 2025-11-26 | 47.01 | 45.66 | -1.70 | -3.59% | 45.42 | 47.32 | 100757 | 46215 | 1.49% |
| 2025-11-25 | 48.50 | 47.36 | -1.90 | -3.86% | 47.11 | 48.59 | 118382 | 56741 | 1.75% |
| 2025-11-24 | 46.34 | 49.26 | 2.08 | 4.41% | 46.11 | 49.26 | 129377 | 62317 | 1.92% |
| 2025-11-21 | 47.22 | 47.18 | -0.47 | -0.99% | 45.98 | 48.67 | 82269 | 38788 | 1.22% |
| 2025-11-20 | 48.31 | 47.65 | -1.24 | -2.54% | 47.64 | 48.68 | 52431 | 25180 | 0.78% |
| 2025-11-19 | 47.76 | 48.89 | 1.14 | 2.39% | 47.50 | 49.46 | 95038 | 46298 | 1.41% |
| 2025-11-18 | 48.00 | 47.75 | -0.89 | -1.83% | 47.20 | 48.15 | 70223 | 33497 | 1.04% |
| 2025-11-17 | 48.01 | 48.64 | 2.04 | 4.38% | 48.01 | 49.89 | 149729 | 73221 | 2.22% |
| 2025-11-14 | 45.90 | 46.60 | 0.48 | 1.04% | 45.83 | 47.44 | 56546 | 26458 | 0.84% |
| 2025-11-13 | 45.47 | 46.12 | 0.66 | 1.45% | 45.29 | 46.30 | 42205 | 19366 | 0.63% |
| 2025-11-12 | 46.58 | 45.46 | -1.20 | -2.57% | 44.97 | 46.60 | 55327 | 25205 | 0.82% |
| 2025-11-11 | 47.00 | 46.66 | -0.24 | -0.51% | 46.45 | 47.73 | 43794 | 20495 | 0.65% |
| 2025-11-10 | 46.63 | 46.90 | 0.27 | 0.58% | 46.31 | 47.16 | 39006 | 18249 | 0.58% |
| 2025-11-07 | 46.55 | 46.63 | -0.08 | -0.17% | 46.18 | 46.85 | 39586 | 18434 | 0.59% |
| 2025-11-06 | 46.63 | 46.71 | 0.05 | 0.11% | 46.62 | 47.18 | 45772 | 21456 | 0.68% |
| 2025-11-05 | 46.26 | 46.66 | -0.04 | -0.09% | 46.18 | 46.94 | 36974 | 17238 | 0.55% |
| 2025-11-04 | 47.88 | 46.70 | -1.42 | -2.95% | 46.50 | 47.96 | 60064 | 28293 | 0.89% |
| 2025-11-03 | 48.52 | 48.12 | -0.33 | -0.68% | 47.00 | 48.70 | 62816 | 29875 | 0.93% |
| 2025-10-31 | 48.61 | 48.45 | -0.65 | -1.32% | 48.40 | 49.25 | 60775 | 29620 | 0.90% |
| 2025-10-30 | 49.20 | 49.10 | -0.40 | -0.81% | 48.44 | 49.79 | 74851 | 36789 | 1.11% |
| 2025-10-29 | 49.35 | 49.50 | 0.08 | 0.16% | 49.01 | 49.63 | 60795 | 29999 | 0.90% |
| 2025-10-28 | 48.72 | 49.42 | 0.71 | 1.46% | 48.25 | 50.12 | 88527 | 43812 | 1.31% |
| 2025-10-27 | 48.13 | 48.71 | 0.67 | 1.39% | 48.05 | 48.97 | 54101 | 26269 | 0.80% |
| 2025-10-24 | 47.29 | 48.04 | 0.92 | 1.95% | 47.29 | 48.68 | 64488 | 31022 | 0.96% |
| 2025-10-23 | 47.39 | 47.12 | -0.19 | -0.40% | 46.29 | 47.66 | 46901 | 21885 | 0.69% |
| 2025-10-22 | 48.00 | 47.31 | -0.71 | -1.48% | 47.14 | 48.00 | 40658 | 19289 | 0.60% |
| 2025-10-21 | 47.70 | 48.02 | 0.15 | 0.31% | 47.52 | 48.40 | 45628 | 21898 | 0.68% |
| 2025-10-20 | 47.88 | 47.87 | 0.45 | 0.95% | 47.40 | 48.50 | 48530 | 23235 | 0.72% |
| 2025-10-17 | 49.49 | 47.42 | -1.96 | -3.97% | 47.19 | 49.79 | 90148 | 43468 | 1.34% |
| 2025-10-16 | 50.45 | 49.38 | -1.00 | -1.98% | 49.10 | 51.20 | 77106 | 38648 | 1.14% |
| 2025-10-15 | 49.80 | 50.38 | 0.28 | 0.56% | 48.94 | 50.39 | 63077 | 31412 | 0.93% |
| 2025-10-14 | 51.07 | 50.10 | -0.93 | -1.82% | 49.74 | 52.20 | 96124 | 48793 | 1.42% |
| 2025-10-13 | 49.99 | 51.03 | 0.41 | 0.81% | 49.00 | 51.59 | 96296 | 48862 | 1.43% |
| 2025-10-10 | 51.43 | 50.62 | -0.81 | -1.57% | 50.31 | 51.85 | 101996 | 52019 | 1.51% |
| 2025-10-09 | 51.01 | 51.43 | 1.69 | 3.40% | 50.29 | 52.30 | 155137 | 79550 | 2.30% |
| 2025-09-30 | 47.90 | 49.74 | 1.82 | 3.80% | 47.90 | 49.95 | 128249 | 63212 | 1.90% |
| 2025-09-29 | 47.81 | 47.92 | -0.08 | -0.17% | 46.80 | 48.08 | 72683 | 34509 | 1.08% |
| 2025-09-26 | 48.15 | 48.00 | -0.13 | -0.27% | 47.90 | 49.09 | 87587 | 42484 | 1.30% |
| 2025-09-25 | 49.00 | 48.13 | -0.98 | -2.00% | 48.11 | 49.00 | 77330 | 37468 | 1.15% |
| 2025-09-24 | 47.86 | 49.11 | 0.79 | 1.63% | 47.71 | 49.16 | 89452 | 43520 | 1.33% |
| 2025-09-23 | 48.63 | 48.32 | -0.50 | -1.02% | 47.03 | 49.19 | 98786 | 47563 | 1.46% |
| 2025-09-22 | 48.08 | 48.82 | 0.82 | 1.71% | 47.52 | 48.91 | 84301 | 40706 | 1.25% |
| 2025-09-19 | 47.26 | 48.00 | 0.99 | 2.11% | 47.13 | 49.00 | 107738 | 52036 | 1.60% |
| 2025-09-18 | 47.51 | 47.01 | -0.75 | -1.57% | 46.75 | 48.78 | 106171 | 50875 | 1.57% |
| 2025-09-17 | 47.73 | 47.76 | -0.07 | -0.15% | 47.35 | 48.27 | 56500 | 26958 | 0.84% |
| 2025-09-16 | 47.81 | 47.83 | 0.02 | 0.04% | 47.12 | 48.06 | 63762 | 30356 | 0.94% |
| 2025-09-15 | 48.33 | 47.81 | -0.55 | -1.14% | 47.80 | 48.65 | 69633 | 33504 | 1.03% |
| 2025-09-12 | 48.05 | 48.36 | 0.30 | 0.62% | 47.85 | 48.93 | 85654 | 41562 | 1.27% |
| 2025-09-11 | 47.01 | 48.06 | 0.77 | 1.63% | 46.89 | 48.09 | 84373 | 40244 | 1.25% |
| 2025-09-10 | 46.55 | 47.29 | 0.77 | 1.66% | 46.55 | 48.23 | 76520 | 36409 | 1.13% |
| 2025-09-09 | 47.28 | 46.52 | -1.11 | -2.33% | 46.50 | 48.33 | 88299 | 41834 | 1.31% |
| 2025-09-08 | 47.13 | 47.63 | 0.42 | 0.89% | 46.18 | 47.93 | 117839 | 55623 | 1.75% |