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 | 44.57 | 43.99 | -0.74 | -1.65% | 43.70 | 44.98 | 28772 | 12698 | 0.98% |
| 2025-12-15 | 46.21 | 44.73 | -1.73 | -3.72% | 44.69 | 46.21 | 48197 | 21714 | 1.64% |
| 2025-12-12 | 45.20 | 46.46 | 1.02 | 2.24% | 44.84 | 47.00 | 68815 | 31723 | 2.35% |
| 2025-12-11 | 46.15 | 45.44 | -0.39 | -0.85% | 45.35 | 46.33 | 33375 | 15234 | 1.14% |
| 2025-12-10 | 45.54 | 45.83 | -0.05 | -0.11% | 45.05 | 45.88 | 34462 | 15656 | 1.18% |
| 2025-12-09 | 45.62 | 45.88 | -0.12 | -0.26% | 45.51 | 46.74 | 49011 | 22652 | 1.67% |
| 2025-12-08 | 44.43 | 46.00 | 1.68 | 3.79% | 44.43 | 46.64 | 74977 | 34335 | 2.56% |
| 2025-12-05 | 43.71 | 44.32 | 0.62 | 1.42% | 42.50 | 44.38 | 46845 | 20355 | 1.60% |
| 2025-12-04 | 44.00 | 43.70 | -0.49 | -1.11% | 42.62 | 44.40 | 51033 | 22134 | 1.74% |
| 2025-12-03 | 45.63 | 44.19 | -1.26 | -2.77% | 43.91 | 45.63 | 50400 | 22403 | 1.72% |
| 2025-12-02 | 46.05 | 45.45 | -1.10 | -2.36% | 45.10 | 46.42 | 51439 | 23445 | 1.75% |
| 2025-12-01 | 45.00 | 46.55 | -0.83 | -1.75% | 44.70 | 47.30 | 95495 | 44190 | 3.26% |
| 2025-11-28 | 46.92 | 47.38 | 0.46 | 0.98% | 46.57 | 47.90 | 32270 | 15268 | 4.61% |
| 2025-11-27 | 46.45 | 46.92 | 0.22 | 0.47% | 46.45 | 48.16 | 34565 | 16416 | 4.94% |
| 2025-11-26 | 46.17 | 46.70 | 0.10 | 0.21% | 46.17 | 47.49 | 31226 | 14648 | 4.46% |
| 2025-11-25 | 46.90 | 46.60 | 0.50 | 1.08% | 46.38 | 47.77 | 36588 | 17240 | 5.23% |
| 2025-11-24 | 46.29 | 46.10 | -0.25 | -0.54% | 45.61 | 46.95 | 29406 | 13554 | 4.20% |
| 2025-11-21 | 47.00 | 46.35 | -2.04 | -4.22% | 45.52 | 47.88 | 41152 | 19204 | 5.88% |
| 2025-11-20 | 49.90 | 48.39 | -0.71 | -1.45% | 48.00 | 49.94 | 29880 | 14488 | 4.27% |
| 2025-11-19 | 49.55 | 49.10 | -0.78 | -1.56% | 48.01 | 49.67 | 35425 | 17331 | 5.06% |
| 2025-11-18 | 50.45 | 49.88 | -0.42 | -0.83% | 49.65 | 50.80 | 33311 | 16713 | 4.76% |
| 2025-11-17 | 51.30 | 50.30 | -0.79 | -1.55% | 50.00 | 52.86 | 53101 | 27179 | 7.59% |
| 2025-11-14 | 52.88 | 51.09 | -3.29 | -6.05% | 50.31 | 52.90 | 81894 | 41963 | 11.70% |
| 2025-11-13 | 54.10 | 54.38 | 0.42 | 0.78% | 53.90 | 57.00 | 88816 | 49551 | 12.69% |
| 2025-11-12 | 53.80 | 53.96 | -0.93 | -1.69% | 52.20 | 55.68 | 65200 | 35323 | 9.31% |
| 2025-11-11 | 57.51 | 54.89 | -1.77 | -3.12% | 54.89 | 59.50 | 85729 | 48751 | 12.25% |
| 2025-11-10 | 55.59 | 56.66 | 1.90 | 3.47% | 54.83 | 58.99 | 81901 | 46290 | 11.70% |
| 2025-11-07 | 54.19 | 54.76 | -0.31 | -0.56% | 53.80 | 55.93 | 50716 | 27754 | 7.25% |
| 2025-11-06 | 55.50 | 55.07 | 1.08 | 2.00% | 53.73 | 55.88 | 61048 | 33510 | 8.72% |
| 2025-11-05 | 53.58 | 53.99 | -1.08 | -1.96% | 52.71 | 54.65 | 51228 | 27405 | 7.32% |
| 2025-11-04 | 57.71 | 55.07 | -2.16 | -3.77% | 54.56 | 58.11 | 63094 | 35056 | 9.01% |
| 2025-11-03 | 56.60 | 57.23 | 0.05 | 0.09% | 55.17 | 57.71 | 78015 | 44175 | 11.14% |
| 2025-10-31 | 60.00 | 57.18 | -3.62 | -5.95% | 56.36 | 60.47 | 87779 | 50568 | 12.54% |
| 2025-10-30 | 63.10 | 60.80 | -0.78 | -1.27% | 60.69 | 64.33 | 90965 | 56549 | 12.99% |
| 2025-10-29 | 63.92 | 61.58 | -2.34 | -3.66% | 60.90 | 64.97 | 95972 | 59960 | 13.71% |
| 2025-10-28 | 61.32 | 63.92 | 0.15 | 0.24% | 61.32 | 65.66 | 104806 | 66491 | 14.97% |
| 2025-10-27 | 63.59 | 63.77 | 2.63 | 4.30% | 62.47 | 66.30 | 139820 | 89813 | 19.97% |
| 2025-10-24 | 55.06 | 61.14 | 7.14 | 13.22% | 55.06 | 61.46 | 119006 | 69721 | 17.00% |
| 2025-10-23 | 54.33 | 54.00 | -0.33 | -0.61% | 52.85 | 54.33 | 38331 | 20517 | 5.48% |
| 2025-10-22 | 54.30 | 54.33 | -0.98 | -1.77% | 53.21 | 55.15 | 49759 | 26968 | 7.11% |
| 2025-10-21 | 54.48 | 55.31 | 0.77 | 1.41% | 54.00 | 57.03 | 78793 | 44117 | 11.26% |
| 2025-10-20 | 57.12 | 54.54 | -2.56 | -4.48% | 53.69 | 57.44 | 81887 | 45197 | 11.70% |
| 2025-10-17 | 58.02 | 57.10 | -1.98 | -3.35% | 56.56 | 59.41 | 66870 | 38644 | 9.55% |
| 2025-10-16 | 58.00 | 59.08 | 1.33 | 2.30% | 57.50 | 61.00 | 99718 | 59194 | 14.25% |
| 2025-10-15 | 56.80 | 57.75 | 0.41 | 0.72% | 55.99 | 58.60 | 64068 | 36925 | 9.15% |
| 2025-10-14 | 59.11 | 57.34 | -0.42 | -0.73% | 56.51 | 61.62 | 113737 | 67120 | 16.25% |
| 2025-10-13 | 54.05 | 57.76 | 0.26 | 0.45% | 54.05 | 61.38 | 110375 | 64248 | 15.77% |
| 2025-10-10 | 60.00 | 57.50 | -4.95 | -7.93% | 57.01 | 61.05 | 101002 | 58761 | 14.43% |
| 2025-10-09 | 69.00 | 62.45 | -3.35 | -5.09% | 62.38 | 69.00 | 143849 | 93603 | 20.55% |
| 2025-09-30 | 63.00 | 65.80 | 4.32 | 7.03% | 62.20 | 67.00 | 125054 | 81282 | 17.86% |
| 2025-09-29 | 56.71 | 61.48 | 6.58 | 11.99% | 56.54 | 62.50 | 128076 | 76347 | 18.30% |
| 2025-09-26 | 55.80 | 54.90 | -0.99 | -1.77% | 54.80 | 57.54 | 72982 | 40945 | 10.43% |
| 2025-09-25 | 56.00 | 55.89 | -1.19 | -2.08% | 55.50 | 57.40 | 80200 | 45168 | 11.46% |
| 2025-09-24 | 57.50 | 57.08 | 0.99 | 1.77% | 56.10 | 58.83 | 123750 | 70755 | 17.68% |
| 2025-09-23 | 56.60 | 56.09 | -0.91 | -1.60% | 54.60 | 57.55 | 98425 | 54817 | 14.06% |
| 2025-09-22 | 52.74 | 57.00 | 4.91 | 9.43% | 52.15 | 58.00 | 178663 | 98085 | 25.52% |
| 2025-09-19 | 49.71 | 52.09 | 2.98 | 6.07% | 49.40 | 52.89 | 116887 | 60147 | 16.70% |
| 2025-09-18 | 50.40 | 49.11 | -1.29 | -2.56% | 48.49 | 51.25 | 77020 | 38601 | 11.00% |
| 2025-09-17 | 51.50 | 50.40 | -1.00 | -1.95% | 49.78 | 51.69 | 64618 | 32628 | 9.23% |
| 2025-09-16 | 50.50 | 51.40 | 0.76 | 1.50% | 50.31 | 52.39 | 63442 | 32720 | 9.06% |
| 2025-09-15 | 52.38 | 50.64 | 0.66 | 1.32% | 49.88 | 52.90 | 75683 | 38437 | 10.81% |
| 2025-09-12 | 48.03 | 49.98 | 1.16 | 2.38% | 48.03 | 52.89 | 132663 | 68037 | 18.95% |
| 2025-09-11 | 45.00 | 48.82 | 3.97 | 8.85% | 45.00 | 50.60 | 102606 | 49213 | 14.66% |
| 2025-09-10 | 45.16 | 44.85 | -0.30 | -0.66% | 44.70 | 45.80 | 30757 | 13877 | 4.39% |
| 2025-09-09 | 46.40 | 45.15 | -1.25 | -2.69% | 44.94 | 46.41 | 26670 | 12148 | 3.81% |
| 2025-09-08 | 46.89 | 46.40 | -0.48 | -1.02% | 45.66 | 46.99 | 32700 | 15130 | 4.67% |