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 | 48.76 | 46.96 | -1.94 | -3.97% | 45.55 | 49.49 | 26815 | 12554 | 2.81% |
| 2025-12-16 | 52.29 | 48.90 | -3.52 | -6.71% | 48.40 | 53.50 | 22608 | 11278 | 2.37% |
| 2025-12-15 | 53.51 | 52.42 | -2.25 | -4.12% | 52.21 | 55.92 | 14344 | 7681 | 1.50% |
| 2025-12-12 | 55.00 | 54.67 | -0.33 | -0.60% | 53.10 | 56.66 | 30835 | 16865 | 3.23% |
| 2025-12-11 | 54.56 | 55.00 | 0.43 | 0.79% | 53.43 | 56.48 | 22688 | 12487 | 2.38% |
| 2025-12-10 | 48.50 | 54.57 | 7.19 | 15.18% | 48.02 | 56.86 | 42811 | 22768 | 4.49% |
| 2025-12-09 | 49.52 | 47.38 | -1.32 | -2.71% | 47.13 | 49.52 | 11159 | 5312 | 1.17% |
| 2025-12-08 | 45.18 | 48.70 | 3.71 | 8.25% | 45.10 | 48.76 | 20256 | 9679 | 2.12% |
| 2025-12-05 | 45.08 | 44.99 | -0.04 | -0.09% | 44.30 | 45.59 | 10638 | 4775 | 1.12% |
| 2025-12-04 | 44.30 | 45.03 | 0.64 | 1.44% | 43.83 | 45.68 | 7720 | 3459 | 0.81% |
| 2025-12-03 | 43.90 | 44.39 | 0.22 | 0.50% | 43.30 | 44.59 | 8779 | 3873 | 0.92% |
| 2025-12-02 | 45.32 | 44.17 | -1.40 | -3.07% | 43.80 | 45.52 | 10579 | 4701 | 1.11% |
| 2025-12-01 | 45.35 | 45.57 | 1.00 | 2.24% | 44.33 | 46.41 | 21366 | 9757 | 2.24% |
| 2025-11-28 | 43.99 | 44.57 | 0.71 | 1.62% | 43.40 | 45.23 | 19758 | 8802 | 2.07% |
| 2025-11-27 | 46.70 | 43.86 | -1.07 | -2.38% | 43.86 | 46.70 | 15771 | 7094 | 1.65% |
| 2025-11-26 | 45.00 | 44.93 | -0.14 | -0.31% | 44.60 | 46.48 | 14751 | 6665 | 1.55% |
| 2025-11-25 | 46.35 | 45.07 | -1.18 | -2.55% | 44.31 | 46.67 | 16893 | 7647 | 2.65% |
| 2025-11-24 | 46.38 | 46.25 | 0.23 | 0.50% | 45.75 | 46.98 | 10867 | 5023 | 1.70% |
| 2025-11-21 | 48.12 | 46.02 | -2.58 | -5.31% | 45.53 | 48.79 | 13772 | 6411 | 2.16% |
| 2025-11-20 | 50.88 | 48.60 | -3.20 | -6.18% | 47.88 | 52.50 | 18866 | 9264 | 2.95% |
| 2025-11-19 | 53.81 | 51.80 | -2.01 | -3.74% | 51.60 | 53.81 | 5722 | 3003 | 0.90% |
| 2025-11-18 | 53.04 | 53.81 | 1.03 | 1.95% | 52.22 | 54.98 | 13650 | 7366 | 2.14% |
| 2025-11-17 | 50.62 | 52.78 | 1.75 | 3.43% | 50.62 | 53.25 | 6196 | 3228 | 0.97% |
| 2025-11-14 | 52.99 | 51.03 | -1.50 | -2.86% | 51.03 | 52.99 | 6053 | 3118 | 0.95% |
| 2025-11-13 | 51.55 | 52.53 | 0.98 | 1.90% | 50.61 | 53.30 | 11026 | 5780 | 1.73% |
| 2025-11-12 | 51.27 | 51.55 | 0.49 | 0.96% | 50.55 | 52.50 | 17616 | 9072 | 2.76% |
| 2025-11-11 | 52.95 | 51.06 | -1.44 | -2.74% | 50.80 | 52.95 | 7986 | 4114 | 1.25% |
| 2025-11-10 | 54.29 | 52.50 | -1.52 | -2.81% | 51.86 | 55.06 | 8194 | 4333 | 1.28% |
| 2025-11-07 | 54.12 | 54.02 | -0.85 | -1.55% | 53.77 | 57.25 | 13060 | 7222 | 2.05% |
| 2025-11-06 | 54.57 | 54.87 | 1.29 | 2.41% | 53.19 | 56.20 | 10321 | 5664 | 1.62% |
| 2025-11-05 | 52.17 | 53.58 | 0.07 | 0.13% | 51.52 | 54.69 | 9470 | 5020 | 1.48% |
| 2025-11-04 | 52.91 | 53.51 | 0.09 | 0.17% | 52.08 | 54.88 | 15322 | 8196 | 2.40% |
| 2025-11-03 | 54.13 | 53.42 | 1.01 | 1.93% | 52.57 | 54.64 | 9488 | 5113 | 1.49% |
| 2025-10-31 | 51.90 | 52.41 | 0.53 | 1.02% | 51.39 | 53.98 | 9046 | 4742 | 1.42% |
| 2025-10-30 | 55.33 | 51.88 | -1.92 | -3.57% | 51.65 | 55.33 | 8669 | 4548 | 1.36% |
| 2025-10-29 | 53.37 | 53.80 | 0.43 | 0.81% | 51.50 | 54.22 | 11816 | 6254 | 1.85% |
| 2025-10-28 | 54.00 | 53.37 | -0.93 | -1.71% | 52.79 | 54.49 | 5553 | 2976 | 0.87% |
| 2025-10-27 | 54.98 | 54.30 | 0.21 | 0.39% | 52.25 | 55.28 | 13686 | 7352 | 2.14% |
| 2025-10-24 | 52.21 | 54.09 | 2.23 | 4.30% | 51.98 | 55.00 | 19486 | 10479 | 3.05% |
| 2025-10-23 | 52.30 | 51.86 | 0.98 | 1.93% | 50.11 | 52.70 | 14984 | 7779 | 2.35% |
| 2025-10-22 | 51.53 | 50.88 | -1.17 | -2.25% | 50.32 | 51.99 | 11047 | 5629 | 1.73% |
| 2025-10-21 | 51.32 | 52.05 | 0.75 | 1.46% | 50.89 | 52.77 | 12070 | 6281 | 1.89% |
| 2025-10-20 | 51.58 | 51.30 | -0.80 | -1.54% | 50.00 | 53.12 | 19697 | 10168 | 3.09% |
| 2025-10-17 | 56.00 | 52.10 | -4.32 | -7.66% | 50.99 | 57.49 | 30558 | 16372 | 4.79% |
| 2025-10-16 | 61.00 | 56.42 | -4.58 | -7.51% | 55.72 | 61.00 | 35956 | 20751 | 5.63% |
| 2025-10-15 | 60.83 | 61.00 | 0.17 | 0.28% | 58.07 | 63.16 | 36514 | 22208 | 5.72% |
| 2025-10-14 | 58.76 | 60.83 | 3.78 | 6.63% | 57.33 | 64.99 | 59949 | 36707 | 9.39% |
| 2025-10-13 | 45.20 | 57.05 | 9.45 | 19.85% | 45.20 | 57.12 | 59173 | 31970 | 9.27% |
| 2025-10-10 | 47.15 | 47.60 | 0.45 | 0.95% | 46.54 | 48.15 | 5106 | 2427 | 0.80% |
| 2025-10-09 | 47.39 | 47.15 | 0.50 | 1.07% | 46.79 | 49.39 | 11367 | 5439 | 1.78% |
| 2025-09-30 | 44.37 | 46.65 | 2.27 | 5.11% | 44.36 | 47.12 | 10300 | 4770 | 1.61% |
| 2025-09-29 | 43.35 | 44.38 | 0.96 | 2.21% | 42.81 | 44.44 | 5247 | 2290 | 0.82% |
| 2025-09-26 | 44.83 | 43.42 | -1.53 | -3.40% | 42.90 | 45.65 | 7041 | 3083 | 1.10% |
| 2025-09-25 | 45.04 | 44.95 | -0.04 | -0.09% | 44.52 | 46.64 | 4580 | 2079 | 0.72% |
| 2025-09-24 | 44.73 | 44.99 | 1.05 | 2.39% | 43.50 | 45.02 | 4203 | 1873 | 0.66% |
| 2025-09-23 | 44.80 | 43.94 | -0.56 | -1.26% | 42.42 | 44.80 | 7829 | 3384 | 1.23% |
| 2025-09-22 | 44.98 | 44.50 | -0.48 | -1.07% | 44.13 | 45.24 | 6805 | 3037 | 1.07% |
| 2025-09-19 | 46.09 | 44.98 | -0.97 | -2.11% | 44.36 | 46.37 | 5641 | 2538 | 0.88% |
| 2025-09-18 | 46.51 | 45.95 | -1.25 | -2.65% | 45.30 | 47.52 | 4003 | 1860 | 0.63% |
| 2025-09-17 | 47.30 | 47.20 | -0.10 | -0.21% | 46.76 | 47.55 | 2870 | 1354 | 0.45% |
| 2025-09-16 | 48.35 | 47.30 | -1.07 | -2.21% | 46.75 | 48.35 | 5553 | 2619 | 0.87% |
| 2025-09-15 | 48.10 | 48.37 | 0.62 | 1.30% | 46.60 | 48.55 | 9534 | 4551 | 1.49% |
| 2025-09-12 | 47.52 | 47.75 | -0.15 | -0.31% | 46.92 | 48.67 | 5606 | 2661 | 0.88% |
| 2025-09-11 | 46.94 | 47.90 | 0.58 | 1.23% | 46.94 | 49.47 | 8137 | 3928 | 1.27% |
| 2025-09-10 | 46.28 | 47.32 | -0.17 | -0.36% | 46.20 | 48.44 | 8024 | 3787 | 1.26% |
| 2025-09-09 | 50.00 | 47.49 | -1.01 | -2.08% | 47.30 | 50.00 | 12272 | 5887 | 1.92% |
| 2025-09-08 | 46.30 | 48.50 | 1.82 | 3.90% | 46.30 | 50.29 | 19932 | 9795 | 3.12% |