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 | 47.60 | 46.00 | -2.14 | -4.45% | 45.31 | 48.50 | 25553 | 11834 | 5.42% |
| 2025-12-15 | 49.17 | 48.14 | -1.36 | -2.75% | 47.53 | 49.53 | 19620 | 9524 | 4.16% |
| 2025-12-12 | 48.52 | 49.50 | 0.96 | 1.98% | 47.91 | 50.00 | 20963 | 10260 | 4.44% |
| 2025-12-11 | 50.80 | 48.54 | -2.56 | -5.01% | 48.21 | 50.80 | 21561 | 10570 | 4.57% |
| 2025-12-10 | 51.61 | 51.10 | -1.08 | -2.07% | 49.40 | 52.52 | 27657 | 13975 | 5.86% |
| 2025-12-09 | 50.60 | 52.18 | 0.60 | 1.16% | 50.26 | 53.80 | 34674 | 18209 | 7.35% |
| 2025-12-08 | 51.36 | 51.58 | 1.45 | 2.89% | 50.73 | 52.92 | 32701 | 16968 | 6.93% |
| 2025-12-05 | 49.69 | 50.13 | 0.92 | 1.87% | 47.90 | 50.39 | 27361 | 13513 | 5.80% |
| 2025-12-04 | 50.66 | 49.21 | -1.45 | -2.86% | 48.70 | 50.90 | 28430 | 14063 | 6.03% |
| 2025-12-03 | 51.50 | 50.66 | -0.39 | -0.76% | 50.08 | 52.34 | 29640 | 15144 | 6.28% |
| 2025-12-02 | 51.22 | 51.05 | -0.66 | -1.28% | 49.50 | 51.99 | 34409 | 17470 | 7.29% |
| 2025-12-01 | 52.79 | 51.71 | -1.77 | -3.31% | 50.81 | 54.52 | 57258 | 29934 | 12.14% |
| 2025-11-28 | 55.60 | 53.48 | -2.52 | -4.50% | 52.77 | 56.77 | 63842 | 34651 | 13.53% |
| 2025-11-27 | 53.54 | 56.00 | 3.41 | 6.48% | 52.60 | 63.11 | 98160 | 57263 | 20.80% |
| 2025-11-26 | 53.96 | 52.59 | -1.37 | -2.54% | 52.50 | 56.07 | 58359 | 31519 | 12.37% |
| 2025-11-25 | 58.50 | 53.96 | -3.76 | -6.51% | 53.81 | 59.80 | 75161 | 42253 | 15.93% |
| 2025-11-24 | 55.00 | 57.72 | 2.17 | 3.91% | 52.30 | 59.89 | 64530 | 36395 | 13.68% |
| 2025-11-21 | 54.85 | 55.55 | -0.45 | -0.80% | 53.50 | 58.00 | 72140 | 40511 | 15.29% |
| 2025-11-20 | 57.00 | 56.00 | 0.50 | 0.90% | 52.43 | 58.80 | 89400 | 49633 | 18.95% |
| 2025-11-19 | 52.10 | 55.50 | 4.10 | 7.98% | 50.21 | 60.15 | 108827 | 60348 | 23.07% |
| 2025-11-18 | 51.55 | 51.40 | -1.32 | -2.50% | 49.68 | 52.50 | 59296 | 30184 | 12.57% |
| 2025-11-17 | 55.40 | 52.72 | -4.58 | -7.99% | 51.00 | 55.40 | 83036 | 43880 | 17.60% |
| 2025-11-14 | 59.11 | 57.30 | -1.80 | -3.05% | 55.21 | 59.11 | 66866 | 37959 | 14.17% |
| 2025-11-13 | 56.90 | 59.10 | 1.45 | 2.52% | 56.01 | 60.60 | 78037 | 45524 | 16.54% |
| 2025-11-12 | 52.80 | 57.65 | 4.57 | 8.61% | 52.21 | 60.80 | 92530 | 53098 | 19.61% |
| 2025-11-11 | 53.00 | 53.08 | -1.81 | -3.30% | 52.16 | 56.92 | 75048 | 40281 | 15.91% |
| 2025-11-10 | 47.64 | 54.89 | 6.86 | 14.28% | 47.64 | 55.00 | 93348 | 49305 | 19.78% |
| 2025-11-07 | 47.80 | 48.03 | -0.27 | -0.56% | 45.70 | 48.98 | 67688 | 31873 | 14.35% |
| 2025-11-06 | 44.51 | 48.30 | 2.95 | 6.50% | 44.34 | 49.30 | 86282 | 41218 | 18.29% |
| 2025-11-05 | 45.70 | 45.35 | -0.87 | -1.88% | 43.07 | 46.49 | 78572 | 35045 | 16.65% |
| 2025-11-04 | 45.30 | 46.22 | 0.86 | 1.90% | 43.00 | 46.88 | 121690 | 54441 | 25.79% |
| 2025-11-03 | 38.45 | 45.36 | 7.56 | 20.00% | 38.45 | 45.36 | 113574 | 47579 | 24.07% |
| 2025-10-31 | 35.18 | 37.80 | 2.62 | 7.45% | 34.98 | 38.28 | 46779 | 17260 | 9.91% |
| 2025-10-30 | 35.20 | 35.18 | -0.02 | -0.06% | 34.75 | 35.74 | 13509 | 4759 | 2.86% |
| 2025-10-29 | 35.40 | 35.20 | -0.20 | -0.56% | 34.92 | 35.75 | 14383 | 5068 | 3.05% |
| 2025-10-28 | 35.46 | 35.40 | -0.06 | -0.17% | 35.31 | 36.25 | 19526 | 6998 | 4.14% |
| 2025-10-27 | 35.08 | 35.46 | 0.65 | 1.87% | 34.45 | 35.83 | 17557 | 6179 | 3.72% |
| 2025-10-24 | 34.10 | 34.81 | 0.70 | 2.05% | 33.93 | 34.83 | 12755 | 4412 | 2.70% |
| 2025-10-23 | 33.67 | 34.11 | 0.65 | 1.94% | 32.86 | 34.17 | 9988 | 3341 | 2.12% |
| 2025-10-22 | 33.77 | 33.46 | -0.26 | -0.77% | 33.25 | 33.77 | 6171 | 2063 | 1.31% |
| 2025-10-21 | 32.90 | 33.72 | 0.82 | 2.49% | 32.83 | 33.77 | 8890 | 2976 | 1.88% |
| 2025-10-20 | 32.57 | 32.90 | 0.44 | 1.36% | 32.57 | 33.21 | 6520 | 2145 | 1.38% |
| 2025-10-17 | 33.66 | 32.46 | -1.26 | -3.74% | 32.41 | 33.77 | 12030 | 3969 | 2.55% |
| 2025-10-16 | 34.50 | 33.72 | -0.37 | -1.09% | 33.51 | 34.50 | 8482 | 2869 | 1.80% |
| 2025-10-15 | 33.73 | 34.09 | 0.72 | 2.16% | 33.01 | 34.59 | 12709 | 4328 | 2.69% |
| 2025-10-14 | 34.65 | 33.37 | -1.29 | -3.72% | 33.20 | 34.92 | 17183 | 5849 | 3.64% |
| 2025-10-13 | 33.49 | 34.66 | 0.84 | 2.48% | 32.50 | 36.29 | 26355 | 9162 | 5.59% |
| 2025-10-10 | 35.09 | 33.82 | -1.27 | -3.62% | 33.75 | 35.09 | 20180 | 6890 | 4.28% |
| 2025-10-09 | 35.33 | 35.09 | -0.15 | -0.43% | 35.02 | 35.77 | 16484 | 5827 | 3.49% |
| 2025-09-30 | 35.49 | 35.24 | 0.52 | 1.50% | 34.73 | 36.15 | 18065 | 6439 | 3.83% |
| 2025-09-29 | 34.75 | 34.72 | 0.04 | 0.12% | 34.08 | 35.06 | 12211 | 4229 | 2.59% |
| 2025-09-26 | 35.71 | 34.68 | -1.12 | -3.13% | 34.65 | 35.98 | 16455 | 5762 | 3.49% |
| 2025-09-25 | 35.38 | 35.80 | 0.33 | 0.93% | 35.18 | 36.83 | 20091 | 7263 | 4.26% |
| 2025-09-24 | 35.00 | 35.47 | -0.45 | -1.25% | 34.57 | 35.90 | 23849 | 8392 | 5.05% |
| 2025-09-23 | 36.20 | 35.92 | -0.63 | -1.72% | 34.50 | 36.45 | 19046 | 6728 | 4.04% |
| 2025-09-22 | 35.84 | 36.55 | 0.88 | 2.47% | 35.80 | 37.37 | 18257 | 6660 | 3.87% |
| 2025-09-19 | 35.35 | 35.67 | 0.34 | 0.96% | 35.33 | 36.69 | 19024 | 6852 | 4.03% |
| 2025-09-18 | 35.72 | 35.33 | -0.70 | -1.94% | 35.10 | 36.72 | 19974 | 7178 | 4.23% |
| 2025-09-17 | 35.80 | 36.03 | 0.10 | 0.28% | 35.45 | 36.56 | 13509 | 4868 | 2.86% |
| 2025-09-16 | 35.58 | 35.93 | 0.33 | 0.93% | 35.23 | 36.00 | 10418 | 3721 | 2.21% |
| 2025-09-15 | 35.44 | 35.60 | 0.10 | 0.28% | 34.82 | 35.82 | 11622 | 4109 | 2.46% |
| 2025-09-12 | 35.68 | 35.50 | -0.06 | -0.17% | 35.43 | 36.33 | 14433 | 5165 | 3.06% |
| 2025-09-11 | 34.57 | 35.56 | 0.97 | 2.80% | 34.18 | 35.58 | 17033 | 5959 | 3.61% |
| 2025-09-10 | 35.07 | 34.59 | -0.50 | -1.42% | 34.38 | 35.57 | 10847 | 3770 | 2.30% |
| 2025-09-09 | 35.76 | 35.09 | -0.68 | -1.90% | 34.90 | 36.20 | 13798 | 4885 | 2.92% |
| 2025-09-08 | 34.94 | 35.77 | 0.83 | 2.38% | 34.80 | 35.89 | 14351 | 5061 | 3.04% |