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 | 44.42 | 43.82 | -0.83 | -1.86% | 43.81 | 45.16 | 26853 | 11885 | 0.60% |
| 2025-12-15 | 46.09 | 44.65 | -1.90 | -4.08% | 44.20 | 46.38 | 40227 | 18109 | 0.90% |
| 2025-12-12 | 47.16 | 46.55 | -0.48 | -1.02% | 46.05 | 47.16 | 49046 | 22774 | 1.10% |
| 2025-12-11 | 47.31 | 47.03 | -0.07 | -0.15% | 46.38 | 47.49 | 21894 | 10261 | 0.49% |
| 2025-12-10 | 46.51 | 47.10 | 0.41 | 0.88% | 46.14 | 47.65 | 22541 | 10607 | 0.51% |
| 2025-12-09 | 46.83 | 46.69 | 0.03 | 0.06% | 46.20 | 47.65 | 23353 | 10926 | 0.52% |
| 2025-12-08 | 46.90 | 46.66 | 0.51 | 1.11% | 46.60 | 47.98 | 27827 | 13145 | 0.62% |
| 2025-12-05 | 45.99 | 46.15 | 0.15 | 0.33% | 45.26 | 46.23 | 17460 | 7982 | 0.39% |
| 2025-12-04 | 46.33 | 46.00 | -0.33 | -0.71% | 45.92 | 46.70 | 15306 | 7071 | 0.34% |
| 2025-12-03 | 46.70 | 46.33 | -0.47 | -1.00% | 46.08 | 47.14 | 15662 | 7276 | 0.35% |
| 2025-12-02 | 47.20 | 46.80 | -0.52 | -1.10% | 46.63 | 47.60 | 17538 | 8245 | 0.39% |
| 2025-12-01 | 48.01 | 47.32 | -0.99 | -2.05% | 46.82 | 48.43 | 30145 | 14253 | 0.68% |
| 2025-11-28 | 47.53 | 48.31 | 0.79 | 1.66% | 47.06 | 48.95 | 26464 | 12671 | 0.59% |
| 2025-11-27 | 47.85 | 47.52 | -0.33 | -0.69% | 47.40 | 48.29 | 18584 | 8889 | 0.42% |
| 2025-11-26 | 47.49 | 47.85 | 0.35 | 0.74% | 47.46 | 49.63 | 31634 | 15378 | 0.71% |
| 2025-11-25 | 47.18 | 47.50 | 0.32 | 0.68% | 47.03 | 48.75 | 28630 | 13767 | 0.64% |
| 2025-11-24 | 46.44 | 47.18 | 1.01 | 2.19% | 45.99 | 47.47 | 25136 | 11763 | 0.56% |
| 2025-11-21 | 47.35 | 46.17 | -1.41 | -2.96% | 45.54 | 48.22 | 23594 | 10981 | 0.53% |
| 2025-11-20 | 48.28 | 47.58 | -0.69 | -1.43% | 47.16 | 48.69 | 21284 | 10154 | 0.48% |
| 2025-11-19 | 49.22 | 48.27 | -1.11 | -2.25% | 47.53 | 49.50 | 24271 | 11740 | 0.54% |
| 2025-11-18 | 49.75 | 49.38 | -0.48 | -0.96% | 49.00 | 50.18 | 20845 | 10279 | 0.47% |
| 2025-11-17 | 51.29 | 49.86 | -1.59 | -3.09% | 49.80 | 51.30 | 27156 | 13619 | 0.61% |
| 2025-11-14 | 51.41 | 51.45 | -0.28 | -0.54% | 51.07 | 52.49 | 26142 | 13532 | 0.59% |
| 2025-11-13 | 50.20 | 51.73 | 1.57 | 3.13% | 49.60 | 52.11 | 35683 | 18293 | 0.80% |
| 2025-11-12 | 51.16 | 50.16 | -0.79 | -1.55% | 49.95 | 51.49 | 25050 | 12668 | 0.56% |
| 2025-11-11 | 50.65 | 50.95 | 0.30 | 0.59% | 50.01 | 51.19 | 22969 | 11622 | 0.52% |
| 2025-11-10 | 49.68 | 50.65 | 0.74 | 1.48% | 49.61 | 50.92 | 24013 | 12094 | 0.54% |
| 2025-11-07 | 50.80 | 49.91 | -0.62 | -1.23% | 49.88 | 50.83 | 23448 | 11735 | 0.53% |
| 2025-11-06 | 51.29 | 50.53 | -0.74 | -1.44% | 49.97 | 51.79 | 33865 | 17072 | 0.76% |
| 2025-11-05 | 51.21 | 51.27 | 0.02 | 0.04% | 50.94 | 53.39 | 50727 | 26356 | 1.14% |
| 2025-11-04 | 54.07 | 51.25 | -3.01 | -5.55% | 50.66 | 54.26 | 63041 | 32643 | 1.42% |
| 2025-11-03 | 54.00 | 54.26 | 0.56 | 1.04% | 52.44 | 55.97 | 76263 | 41101 | 1.71% |
| 2025-10-31 | 50.86 | 53.70 | 0.74 | 1.40% | 49.49 | 54.00 | 91209 | 47199 | 2.05% |
| 2025-10-30 | 52.46 | 52.96 | 0.33 | 0.63% | 51.94 | 53.93 | 37451 | 19851 | 0.84% |
| 2025-10-29 | 52.56 | 52.63 | -0.22 | -0.42% | 51.63 | 52.86 | 22223 | 11609 | 0.50% |
| 2025-10-28 | 52.55 | 52.85 | 0.48 | 0.92% | 51.83 | 53.60 | 22773 | 12068 | 0.51% |
| 2025-10-27 | 52.25 | 52.37 | 0.38 | 0.73% | 52.20 | 53.45 | 26590 | 14060 | 0.60% |
| 2025-10-24 | 52.05 | 51.99 | 0.16 | 0.31% | 51.59 | 52.68 | 17592 | 9154 | 0.40% |
| 2025-10-23 | 52.72 | 51.83 | -0.90 | -1.71% | 50.86 | 53.30 | 20969 | 10802 | 0.47% |
| 2025-10-22 | 53.22 | 52.73 | -0.27 | -0.51% | 52.49 | 54.41 | 23313 | 12368 | 0.52% |
| 2025-10-21 | 52.60 | 53.00 | 0.44 | 0.84% | 52.50 | 53.57 | 23967 | 12732 | 0.54% |
| 2025-10-20 | 53.42 | 52.56 | -0.33 | -0.62% | 52.50 | 54.13 | 33063 | 17600 | 0.74% |
| 2025-10-17 | 55.60 | 52.89 | -1.70 | -3.11% | 52.80 | 55.68 | 29986 | 16187 | 0.67% |
| 2025-10-16 | 54.97 | 54.59 | -0.44 | -0.80% | 54.30 | 56.30 | 29557 | 16326 | 0.66% |
| 2025-10-15 | 53.78 | 55.03 | 2.57 | 4.90% | 52.49 | 55.45 | 42738 | 23278 | 0.96% |
| 2025-10-14 | 54.11 | 52.46 | -1.44 | -2.67% | 52.16 | 54.70 | 31852 | 17081 | 0.72% |
| 2025-10-13 | 52.00 | 53.90 | -0.69 | -1.26% | 51.88 | 54.30 | 28109 | 15063 | 0.63% |
| 2025-10-10 | 56.27 | 54.59 | -1.79 | -3.17% | 54.50 | 56.48 | 35437 | 19593 | 0.80% |
| 2025-10-09 | 56.42 | 56.38 | 0.58 | 1.04% | 56.00 | 57.60 | 39748 | 22565 | 0.89% |
| 2025-09-30 | 55.32 | 55.80 | 0.39 | 0.70% | 55.11 | 56.62 | 26076 | 14616 | 0.59% |
| 2025-09-29 | 54.50 | 55.41 | 0.76 | 1.39% | 54.33 | 55.90 | 38215 | 21142 | 0.86% |
| 2025-09-26 | 56.00 | 54.65 | -1.76 | -3.12% | 54.64 | 56.28 | 37471 | 20700 | 0.84% |
| 2025-09-25 | 56.97 | 56.41 | -0.43 | -0.76% | 56.41 | 58.29 | 39917 | 22802 | 0.90% |
| 2025-09-24 | 55.78 | 56.84 | 0.93 | 1.66% | 55.66 | 57.20 | 29204 | 16488 | 0.66% |
| 2025-09-23 | 57.85 | 55.91 | -2.04 | -3.52% | 55.00 | 58.32 | 44838 | 25189 | 1.01% |
| 2025-09-22 | 57.83 | 57.95 | 0.15 | 0.26% | 57.48 | 58.77 | 31944 | 18500 | 0.72% |
| 2025-09-19 | 58.18 | 57.80 | -0.78 | -1.33% | 57.61 | 59.60 | 26021 | 15164 | 0.58% |
| 2025-09-18 | 59.97 | 58.58 | -1.39 | -2.32% | 57.88 | 60.90 | 52598 | 31336 | 1.18% |
| 2025-09-17 | 59.40 | 59.97 | 0.65 | 1.10% | 58.84 | 60.48 | 41896 | 25020 | 0.94% |
| 2025-09-16 | 60.30 | 59.32 | -0.48 | -0.80% | 58.71 | 60.32 | 30025 | 17831 | 0.67% |
| 2025-09-15 | 59.83 | 59.80 | -0.20 | -0.33% | 59.60 | 61.16 | 36226 | 21775 | 0.81% |
| 2025-09-12 | 59.80 | 60.00 | -0.12 | -0.20% | 58.88 | 60.78 | 42904 | 25684 | 0.96% |
| 2025-09-11 | 57.00 | 60.12 | 0.98 | 1.66% | 55.85 | 60.38 | 61212 | 35855 | 1.37% |
| 2025-09-10 | 60.88 | 59.14 | -1.74 | -2.86% | 58.76 | 62.27 | 59315 | 35478 | 1.33% |
| 2025-09-09 | 61.63 | 60.88 | -1.37 | -2.20% | 60.42 | 64.21 | 58738 | 36505 | 1.32% |
| 2025-09-08 | 63.08 | 62.25 | -0.75 | -1.19% | 61.46 | 63.78 | 37288 | 23247 | 0.84% |