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 | 43.32 | 43.29 | -0.03 | -0.07% | 43.04 | 44.32 | 39839 | 17353 | 0.83% |
| 2025-12-15 | 45.47 | 43.32 | -1.88 | -4.16% | 43.27 | 45.52 | 72781 | 31830 | 1.51% |
| 2025-12-12 | 45.85 | 45.20 | -0.67 | -1.46% | 44.86 | 45.85 | 92381 | 41760 | 1.92% |
| 2025-12-11 | 45.49 | 45.87 | 0.33 | 0.72% | 45.00 | 46.30 | 48360 | 22047 | 1.00% |
| 2025-12-10 | 45.24 | 45.54 | 0.31 | 0.69% | 44.44 | 45.59 | 43203 | 19423 | 0.90% |
| 2025-12-09 | 45.95 | 45.23 | -0.67 | -1.46% | 45.10 | 46.34 | 24078 | 10970 | 0.50% |
| 2025-12-08 | 45.93 | 45.90 | 0.06 | 0.13% | 45.80 | 46.15 | 20033 | 9204 | 0.42% |
| 2025-12-05 | 45.57 | 45.84 | 0.27 | 0.59% | 45.00 | 45.88 | 23640 | 10743 | 0.49% |
| 2025-12-04 | 46.22 | 45.57 | -0.63 | -1.36% | 45.25 | 46.40 | 29722 | 13543 | 0.62% |
| 2025-12-03 | 46.88 | 46.20 | -0.37 | -0.79% | 46.20 | 46.88 | 18068 | 8380 | 0.38% |
| 2025-12-02 | 47.00 | 46.57 | -0.42 | -0.89% | 46.36 | 47.01 | 20621 | 9612 | 0.43% |
| 2025-12-01 | 46.92 | 46.99 | 0.00 | 0.00% | 46.66 | 47.27 | 26306 | 12350 | 0.55% |
| 2025-11-28 | 47.69 | 46.99 | -0.76 | -1.59% | 46.75 | 47.89 | 34149 | 16042 | 0.71% |
| 2025-11-27 | 48.13 | 47.75 | -0.55 | -1.14% | 47.51 | 48.40 | 23594 | 11317 | 0.49% |
| 2025-11-26 | 49.49 | 48.30 | -1.35 | -2.72% | 48.19 | 49.76 | 29394 | 14379 | 0.61% |
| 2025-11-25 | 49.99 | 49.65 | -0.13 | -0.26% | 49.40 | 50.05 | 16830 | 8362 | 0.35% |
| 2025-11-24 | 48.95 | 49.78 | 0.91 | 1.86% | 48.90 | 50.31 | 18656 | 9268 | 0.39% |
| 2025-11-21 | 49.71 | 48.87 | -0.90 | -1.81% | 48.68 | 50.27 | 25671 | 12633 | 0.53% |
| 2025-11-20 | 50.42 | 49.77 | -0.78 | -1.54% | 49.70 | 50.75 | 20212 | 10116 | 0.42% |
| 2025-11-19 | 50.66 | 50.55 | 0.15 | 0.30% | 50.28 | 51.04 | 16094 | 8147 | 0.33% |
| 2025-11-18 | 51.21 | 50.40 | -0.83 | -1.62% | 50.32 | 51.39 | 20395 | 10358 | 0.42% |
| 2025-11-17 | 51.79 | 51.23 | -0.54 | -1.04% | 51.20 | 51.88 | 14602 | 7503 | 0.30% |
| 2025-11-14 | 51.70 | 51.77 | 0.00 | 0.00% | 51.49 | 52.17 | 16256 | 8436 | 0.34% |
| 2025-11-13 | 51.80 | 51.77 | 0.27 | 0.52% | 51.29 | 51.85 | 19289 | 9951 | 0.40% |
| 2025-11-12 | 51.71 | 51.50 | 0.02 | 0.04% | 51.39 | 51.87 | 19811 | 10225 | 0.41% |
| 2025-11-11 | 51.35 | 51.48 | 0.02 | 0.04% | 50.83 | 51.90 | 22820 | 11712 | 0.47% |
| 2025-11-10 | 49.86 | 51.46 | 1.68 | 3.37% | 49.86 | 51.76 | 40489 | 20654 | 0.84% |
| 2025-11-07 | 49.72 | 49.78 | -0.02 | -0.04% | 49.70 | 50.14 | 17271 | 8615 | 0.36% |
| 2025-11-06 | 50.00 | 49.80 | -0.26 | -0.52% | 49.69 | 50.23 | 22660 | 11313 | 0.47% |
| 2025-11-05 | 50.98 | 50.06 | -1.99 | -3.82% | 50.02 | 50.98 | 42715 | 21482 | 0.89% |
| 2025-11-04 | 52.83 | 52.05 | -1.07 | -2.01% | 51.77 | 53.09 | 29217 | 15289 | 0.61% |
| 2025-11-03 | 54.00 | 53.12 | -0.87 | -1.61% | 52.61 | 54.30 | 29436 | 15600 | 0.61% |
| 2025-10-31 | 53.50 | 53.99 | 0.44 | 0.82% | 53.50 | 54.48 | 35641 | 19297 | 0.74% |
| 2025-10-30 | 54.05 | 53.55 | -0.38 | -0.70% | 53.27 | 54.88 | 30911 | 16635 | 0.64% |
| 2025-10-29 | 52.88 | 53.93 | 1.21 | 2.30% | 52.72 | 55.15 | 38938 | 20891 | 0.81% |
| 2025-10-28 | 53.42 | 52.72 | -0.55 | -1.03% | 52.68 | 53.42 | 18022 | 9562 | 0.37% |
| 2025-10-27 | 53.10 | 53.27 | 0.31 | 0.59% | 53.01 | 53.59 | 20616 | 10997 | 0.43% |
| 2025-10-24 | 53.24 | 52.96 | -0.22 | -0.41% | 52.81 | 53.50 | 21344 | 11331 | 0.44% |
| 2025-10-23 | 53.73 | 53.18 | -0.52 | -0.97% | 52.55 | 54.33 | 20644 | 10965 | 0.43% |
| 2025-10-22 | 53.15 | 53.70 | 0.24 | 0.45% | 53.15 | 54.29 | 20462 | 10969 | 0.42% |
| 2025-10-21 | 53.10 | 53.46 | 0.46 | 0.87% | 52.71 | 53.50 | 20964 | 11134 | 0.44% |
| 2025-10-20 | 53.51 | 53.00 | -0.23 | -0.43% | 52.53 | 53.79 | 27155 | 14376 | 0.56% |
| 2025-10-17 | 54.50 | 53.23 | -1.26 | -2.31% | 53.18 | 55.17 | 26840 | 14505 | 0.56% |
| 2025-10-16 | 54.77 | 54.49 | -0.23 | -0.42% | 54.49 | 56.03 | 26688 | 14735 | 0.55% |
| 2025-10-15 | 54.02 | 54.72 | 0.70 | 1.30% | 53.88 | 54.98 | 23563 | 12851 | 0.49% |
| 2025-10-14 | 54.89 | 54.02 | -0.63 | -1.15% | 54.00 | 55.26 | 33073 | 18075 | 0.69% |
| 2025-10-13 | 54.85 | 54.65 | -1.13 | -2.03% | 54.24 | 55.39 | 32130 | 17590 | 0.67% |
| 2025-10-10 | 56.21 | 55.78 | -0.43 | -0.76% | 55.69 | 56.76 | 38525 | 21654 | 0.80% |
| 2025-10-09 | 55.66 | 56.21 | 0.79 | 1.43% | 54.87 | 56.33 | 40061 | 22271 | 0.83% |
| 2025-09-30 | 55.02 | 55.42 | 0.40 | 0.73% | 54.75 | 55.58 | 29780 | 16437 | 0.62% |
| 2025-09-29 | 54.55 | 55.02 | 0.47 | 0.86% | 53.79 | 55.08 | 26065 | 14181 | 0.54% |
| 2025-09-26 | 54.85 | 54.55 | -0.55 | -1.00% | 54.00 | 55.49 | 28472 | 15667 | 0.59% |
| 2025-09-25 | 55.00 | 55.10 | -0.03 | -0.05% | 54.62 | 55.44 | 22736 | 12522 | 0.47% |
| 2025-09-24 | 53.66 | 55.13 | 1.34 | 2.49% | 53.64 | 55.43 | 36167 | 19839 | 0.75% |
| 2025-09-23 | 55.46 | 53.79 | -1.66 | -2.99% | 53.41 | 55.53 | 45359 | 24513 | 0.94% |
| 2025-09-22 | 56.61 | 55.45 | -1.11 | -1.96% | 55.17 | 56.66 | 35369 | 19654 | 0.73% |
| 2025-09-19 | 56.15 | 56.56 | 0.25 | 0.44% | 55.90 | 56.80 | 40309 | 22693 | 0.84% |
| 2025-09-18 | 57.90 | 56.31 | -1.67 | -2.88% | 55.50 | 58.16 | 57760 | 32842 | 1.20% |
| 2025-09-17 | 58.50 | 57.98 | -0.45 | -0.77% | 57.57 | 58.80 | 39901 | 23161 | 0.83% |
| 2025-09-16 | 59.77 | 58.43 | -1.47 | -2.45% | 58.07 | 60.00 | 48231 | 28318 | 1.00% |
| 2025-09-15 | 58.88 | 59.90 | 0.79 | 1.34% | 58.79 | 60.77 | 56024 | 33440 | 1.16% |
| 2025-09-12 | 59.58 | 59.11 | -0.40 | -0.67% | 58.66 | 59.75 | 46063 | 27265 | 0.96% |
| 2025-09-11 | 58.80 | 59.51 | 0.51 | 0.86% | 57.66 | 59.51 | 47459 | 27922 | 0.99% |
| 2025-09-10 | 60.12 | 59.00 | -0.97 | -1.62% | 58.78 | 60.13 | 43633 | 25837 | 0.91% |
| 2025-09-09 | 59.75 | 59.97 | -0.03 | -0.05% | 58.70 | 60.38 | 62644 | 37335 | 1.30% |
| 2025-09-08 | 57.05 | 60.00 | 2.86 | 5.01% | 56.98 | 61.85 | 105385 | 63562 | 2.19% |