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 | 49.72 | 46.73 | -2.52 | -5.12% | 46.13 | 49.72 | 20853 | 9877 | 2.31% |
| 2025-12-15 | 52.49 | 49.25 | -3.24 | -6.17% | 49.10 | 52.49 | 32285 | 16189 | 3.58% |
| 2025-12-12 | 51.95 | 52.49 | 0.01 | 0.02% | 50.78 | 53.20 | 36259 | 18915 | 4.02% |
| 2025-12-11 | 50.24 | 52.48 | 2.31 | 4.60% | 50.09 | 53.95 | 53406 | 28033 | 5.93% |
| 2025-12-10 | 50.89 | 50.17 | 0.17 | 0.34% | 49.39 | 50.89 | 22979 | 11477 | 2.55% |
| 2025-12-09 | 49.00 | 50.00 | 0.97 | 1.98% | 48.88 | 51.54 | 42286 | 21295 | 4.69% |
| 2025-12-08 | 44.80 | 49.03 | 4.23 | 9.44% | 44.68 | 50.28 | 51794 | 24989 | 5.75% |
| 2025-12-05 | 44.28 | 44.80 | 0.52 | 1.17% | 43.62 | 44.87 | 8686 | 3867 | 0.96% |
| 2025-12-04 | 44.29 | 44.28 | -0.28 | -0.63% | 43.93 | 44.80 | 6055 | 2676 | 0.67% |
| 2025-12-03 | 45.84 | 44.56 | -1.37 | -2.98% | 44.33 | 46.10 | 11102 | 4996 | 1.23% |
| 2025-12-02 | 46.69 | 45.93 | -0.82 | -1.75% | 45.70 | 46.69 | 7887 | 3625 | 0.88% |
| 2025-12-01 | 46.99 | 46.75 | 0.03 | 0.06% | 46.32 | 46.99 | 9714 | 4525 | 1.08% |
| 2025-11-28 | 47.11 | 46.72 | -0.08 | -0.17% | 46.01 | 47.11 | 10101 | 4699 | 1.12% |
| 2025-11-27 | 44.86 | 46.80 | 1.95 | 4.35% | 44.85 | 47.79 | 30383 | 14232 | 3.37% |
| 2025-11-26 | 46.12 | 44.85 | -0.59 | -1.30% | 44.66 | 46.12 | 11456 | 5176 | 1.27% |
| 2025-11-25 | 45.35 | 45.44 | 0.31 | 0.69% | 45.12 | 46.38 | 10332 | 4737 | 1.15% |
| 2025-11-24 | 43.81 | 45.13 | 1.31 | 2.99% | 43.71 | 45.20 | 10710 | 4767 | 1.19% |
| 2025-11-21 | 45.75 | 43.82 | -2.27 | -4.93% | 43.30 | 45.90 | 15536 | 6887 | 1.72% |
| 2025-11-20 | 46.90 | 46.09 | 0.00 | 0.00% | 46.02 | 46.90 | 4879 | 2257 | 0.54% |
| 2025-11-19 | 46.88 | 46.09 | -0.28 | -0.60% | 46.02 | 46.90 | 6368 | 2948 | 0.71% |
| 2025-11-18 | 47.34 | 46.37 | -1.03 | -2.17% | 46.21 | 47.34 | 11751 | 5482 | 1.30% |
| 2025-11-17 | 47.43 | 47.40 | -0.40 | -0.84% | 47.00 | 48.20 | 11755 | 5567 | 1.30% |
| 2025-11-14 | 47.50 | 47.80 | 0.16 | 0.34% | 47.11 | 48.77 | 13521 | 6479 | 1.50% |
| 2025-11-13 | 47.38 | 47.64 | 0.30 | 0.63% | 46.80 | 47.79 | 13157 | 6225 | 1.46% |
| 2025-11-12 | 48.10 | 47.34 | -0.76 | -1.58% | 47.13 | 48.39 | 12020 | 5694 | 1.33% |
| 2025-11-11 | 47.50 | 48.10 | 0.83 | 1.76% | 47.50 | 49.79 | 19722 | 9614 | 2.19% |
| 2025-11-10 | 47.80 | 47.27 | -0.53 | -1.11% | 46.96 | 48.29 | 13529 | 6413 | 1.50% |
| 2025-11-07 | 48.51 | 47.80 | -1.10 | -2.25% | 47.70 | 48.66 | 16328 | 7842 | 1.81% |
| 2025-11-06 | 48.99 | 48.90 | 0.30 | 0.62% | 48.42 | 49.28 | 12549 | 6136 | 1.39% |
| 2025-11-05 | 48.03 | 48.60 | -0.67 | -1.36% | 48.01 | 48.92 | 13524 | 6565 | 1.50% |
| 2025-11-04 | 50.19 | 49.27 | -0.97 | -1.93% | 49.02 | 50.19 | 15272 | 7526 | 1.70% |
| 2025-11-03 | 50.56 | 50.24 | -0.37 | -0.73% | 48.50 | 50.56 | 19780 | 9751 | 2.20% |
| 2025-10-31 | 51.62 | 50.61 | -1.65 | -3.16% | 49.74 | 51.82 | 40100 | 20323 | 4.45% |
| 2025-10-30 | 49.02 | 52.26 | 3.25 | 6.63% | 48.37 | 53.33 | 56008 | 28467 | 6.22% |
| 2025-10-29 | 48.58 | 49.01 | 0.73 | 1.51% | 48.16 | 49.60 | 19593 | 9567 | 2.17% |
| 2025-10-28 | 49.18 | 48.28 | -1.05 | -2.13% | 48.04 | 49.35 | 17895 | 8704 | 1.99% |
| 2025-10-27 | 49.00 | 49.33 | 1.17 | 2.43% | 48.60 | 50.20 | 27017 | 13331 | 3.00% |
| 2025-10-24 | 47.55 | 48.16 | 0.60 | 1.26% | 47.55 | 48.76 | 17987 | 8674 | 2.00% |
| 2025-10-23 | 48.28 | 47.56 | -1.31 | -2.68% | 46.18 | 48.58 | 22091 | 10436 | 2.45% |
| 2025-10-22 | 48.94 | 48.87 | -0.08 | -0.16% | 48.25 | 49.98 | 17404 | 8546 | 1.93% |
| 2025-10-21 | 48.74 | 48.95 | 0.40 | 0.82% | 48.10 | 49.19 | 15947 | 7775 | 1.77% |
| 2025-10-20 | 49.50 | 48.55 | 0.17 | 0.35% | 48.12 | 50.20 | 20328 | 10008 | 2.26% |
| 2025-10-17 | 51.10 | 48.38 | -2.99 | -5.82% | 48.23 | 51.41 | 31338 | 15408 | 3.48% |
| 2025-10-16 | 53.97 | 51.52 | -1.99 | -3.72% | 51.08 | 53.97 | 32003 | 16745 | 3.55% |
| 2025-10-15 | 52.60 | 53.51 | 1.87 | 3.62% | 51.12 | 54.26 | 41977 | 22249 | 4.66% |
| 2025-10-14 | 52.52 | 51.64 | -0.85 | -1.62% | 51.16 | 55.98 | 50358 | 27067 | 5.59% |
| 2025-10-13 | 47.00 | 52.49 | 1.79 | 3.53% | 46.50 | 52.52 | 44935 | 22669 | 4.99% |
| 2025-10-10 | 54.56 | 50.70 | -3.31 | -6.13% | 50.40 | 55.20 | 55651 | 29301 | 6.18% |
| 2025-10-09 | 55.32 | 54.01 | -1.15 | -2.08% | 53.32 | 55.38 | 41442 | 22438 | 4.60% |
| 2025-09-30 | 55.58 | 55.16 | -0.43 | -0.77% | 54.70 | 56.00 | 46608 | 25722 | 5.17% |
| 2025-09-29 | 48.90 | 55.59 | 7.21 | 14.90% | 48.40 | 56.78 | 100757 | 53852 | 11.18% |
| 2025-09-26 | 49.60 | 48.38 | -1.57 | -3.14% | 48.30 | 49.80 | 31589 | 15426 | 3.51% |
| 2025-09-25 | 47.50 | 49.95 | 2.45 | 5.16% | 47.15 | 50.98 | 59837 | 29659 | 6.64% |
| 2025-09-24 | 46.77 | 47.50 | 0.66 | 1.41% | 46.28 | 47.71 | 21575 | 10220 | 2.39% |
| 2025-09-23 | 47.67 | 46.84 | -1.16 | -2.42% | 45.26 | 48.95 | 35819 | 16612 | 3.98% |
| 2025-09-22 | 47.95 | 48.00 | 0.20 | 0.42% | 47.01 | 48.60 | 18200 | 8729 | 2.02% |
| 2025-09-19 | 48.50 | 47.80 | -0.74 | -1.52% | 47.00 | 48.99 | 26204 | 12571 | 2.91% |
| 2025-09-18 | 47.80 | 48.54 | -0.15 | -0.31% | 47.78 | 50.13 | 36607 | 17981 | 4.06% |
| 2025-09-17 | 48.31 | 48.69 | 0.27 | 0.56% | 47.69 | 49.30 | 33414 | 16283 | 3.71% |
| 2025-09-16 | 48.50 | 48.42 | -2.39 | -4.70% | 47.44 | 48.90 | 60843 | 29257 | 6.75% |
| 2025-09-15 | 52.15 | 50.81 | -0.61 | -1.19% | 50.77 | 52.18 | 22449 | 11468 | 2.49% |
| 2025-09-12 | 51.53 | 51.42 | -0.64 | -1.23% | 51.09 | 52.44 | 31229 | 16118 | 3.47% |
| 2025-09-11 | 50.21 | 52.06 | 1.85 | 3.68% | 48.91 | 52.33 | 45636 | 23239 | 5.07% |
| 2025-09-10 | 49.33 | 50.21 | 1.14 | 2.32% | 49.21 | 51.40 | 36194 | 18193 | 4.02% |
| 2025-09-09 | 49.81 | 49.07 | -0.73 | -1.47% | 48.51 | 49.81 | 24329 | 11928 | 2.70% |
| 2025-09-08 | 49.79 | 49.80 | 0.16 | 0.32% | 48.22 | 50.18 | 33479 | 16513 | 3.72% |