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 | 45.40 | 44.45 | -0.84 | -1.85% | 44.00 | 45.40 | 32068 | 14251 | 1.85% |
| 2025-12-15 | 45.85 | 45.29 | -0.55 | -1.20% | 45.09 | 46.36 | 21834 | 9989 | 1.26% |
| 2025-12-12 | 45.00 | 45.84 | 0.84 | 1.87% | 44.76 | 45.95 | 24266 | 11026 | 1.40% |
| 2025-12-11 | 45.46 | 45.00 | -0.30 | -0.66% | 44.78 | 45.57 | 24914 | 11241 | 1.44% |
| 2025-12-10 | 45.71 | 45.30 | -0.40 | -0.88% | 44.70 | 45.96 | 27899 | 12633 | 1.61% |
| 2025-12-09 | 46.50 | 45.70 | -0.85 | -1.83% | 45.70 | 47.15 | 21864 | 10148 | 1.26% |
| 2025-12-08 | 47.00 | 46.55 | -0.34 | -0.73% | 46.49 | 47.05 | 19191 | 8982 | 1.11% |
| 2025-12-05 | 46.49 | 46.89 | 0.40 | 0.86% | 45.75 | 47.10 | 22525 | 10458 | 1.30% |
| 2025-12-04 | 45.81 | 46.49 | 0.47 | 1.02% | 45.75 | 46.75 | 16593 | 7697 | 0.96% |
| 2025-12-03 | 46.93 | 46.02 | -0.97 | -2.06% | 45.70 | 46.93 | 18640 | 8589 | 1.07% |
| 2025-12-02 | 46.39 | 46.99 | 0.39 | 0.84% | 46.23 | 47.10 | 21933 | 10246 | 1.26% |
| 2025-12-01 | 46.80 | 46.60 | 0.28 | 0.60% | 46.04 | 47.00 | 24760 | 11510 | 1.43% |
| 2025-11-28 | 46.08 | 46.32 | 0.27 | 0.59% | 45.58 | 46.68 | 19374 | 8949 | 1.12% |
| 2025-11-27 | 45.60 | 46.05 | 0.45 | 0.99% | 45.60 | 46.71 | 34334 | 15898 | 1.98% |
| 2025-11-26 | 45.66 | 45.60 | -0.30 | -0.65% | 45.30 | 46.68 | 30984 | 14260 | 1.79% |
| 2025-11-25 | 45.30 | 45.90 | 0.90 | 2.00% | 45.11 | 46.75 | 34130 | 15714 | 1.97% |
| 2025-11-24 | 45.00 | 45.00 | 0.00 | 0.00% | 44.52 | 45.83 | 25089 | 11276 | 1.45% |
| 2025-11-21 | 44.83 | 45.00 | -0.60 | -1.32% | 44.61 | 45.65 | 34762 | 15663 | 2.00% |
| 2025-11-20 | 46.40 | 45.60 | -0.55 | -1.19% | 45.11 | 46.98 | 28627 | 13083 | 1.65% |
| 2025-11-19 | 46.90 | 46.15 | -0.75 | -1.60% | 45.70 | 47.24 | 21257 | 9806 | 1.22% |
| 2025-11-18 | 47.61 | 46.90 | -1.04 | -2.17% | 46.00 | 47.80 | 28510 | 13394 | 1.64% |
| 2025-11-17 | 49.88 | 47.94 | -1.28 | -2.60% | 47.89 | 50.10 | 36853 | 17824 | 2.12% |
| 2025-11-14 | 49.00 | 49.22 | -0.58 | -1.16% | 48.65 | 51.28 | 46029 | 22949 | 2.65% |
| 2025-11-13 | 48.00 | 49.80 | 2.16 | 4.53% | 47.78 | 50.85 | 63365 | 31382 | 3.65% |
| 2025-11-12 | 47.47 | 47.64 | -0.16 | -0.33% | 47.06 | 47.93 | 16363 | 7778 | 0.94% |
| 2025-11-11 | 48.88 | 47.80 | -1.00 | -2.05% | 47.42 | 49.00 | 30098 | 14462 | 1.73% |
| 2025-11-10 | 47.00 | 48.80 | 1.94 | 4.14% | 46.57 | 50.08 | 64601 | 31428 | 3.72% |
| 2025-11-07 | 45.55 | 46.86 | 0.90 | 1.96% | 45.46 | 47.26 | 28486 | 13261 | 1.64% |
| 2025-11-06 | 45.68 | 45.96 | 0.53 | 1.17% | 45.59 | 46.26 | 27990 | 12855 | 1.61% |
| 2025-11-05 | 44.79 | 45.43 | -0.01 | -0.02% | 44.55 | 45.65 | 31179 | 14055 | 1.80% |
| 2025-11-04 | 45.96 | 45.44 | -0.82 | -1.77% | 44.80 | 46.59 | 43207 | 19615 | 2.49% |
| 2025-11-03 | 48.43 | 46.26 | -2.41 | -4.95% | 45.20 | 48.80 | 77236 | 35911 | 4.45% |
| 2025-10-31 | 48.99 | 48.67 | -0.39 | -0.79% | 48.02 | 49.80 | 37610 | 18360 | 2.17% |
| 2025-10-30 | 50.39 | 49.06 | -1.35 | -2.68% | 48.90 | 50.55 | 42649 | 21194 | 2.46% |
| 2025-10-29 | 50.69 | 50.41 | -0.46 | -0.90% | 49.79 | 51.33 | 37185 | 18690 | 2.14% |
| 2025-10-28 | 50.80 | 50.87 | -0.61 | -1.18% | 50.00 | 51.55 | 42923 | 21701 | 2.47% |
| 2025-10-27 | 52.07 | 51.48 | 1.08 | 2.14% | 50.69 | 52.88 | 76036 | 39424 | 4.38% |
| 2025-10-24 | 49.08 | 50.40 | 2.02 | 4.18% | 48.70 | 50.72 | 52574 | 26272 | 3.03% |
| 2025-10-23 | 47.00 | 48.38 | 1.28 | 2.72% | 46.44 | 48.41 | 25996 | 12377 | 1.50% |
| 2025-10-22 | 47.36 | 47.10 | -0.51 | -1.07% | 46.86 | 47.87 | 17795 | 8406 | 1.03% |
| 2025-10-21 | 46.43 | 47.61 | 1.38 | 2.99% | 46.21 | 47.97 | 29716 | 14077 | 1.71% |
| 2025-10-20 | 46.47 | 46.23 | -0.12 | -0.26% | 46.03 | 47.56 | 19674 | 9172 | 1.13% |
| 2025-10-17 | 47.06 | 46.35 | -0.87 | -1.84% | 46.33 | 47.86 | 28601 | 13470 | 1.65% |
| 2025-10-16 | 49.18 | 47.22 | -1.97 | -4.00% | 47.00 | 49.36 | 47301 | 22608 | 2.73% |
| 2025-10-15 | 49.12 | 49.19 | 0.17 | 0.35% | 48.40 | 49.80 | 28896 | 14158 | 1.66% |
| 2025-10-14 | 50.89 | 49.02 | -1.70 | -3.35% | 48.86 | 50.90 | 46554 | 23111 | 2.68% |
| 2025-10-13 | 48.88 | 50.72 | 0.77 | 1.54% | 48.20 | 50.77 | 43127 | 21490 | 2.48% |
| 2025-10-10 | 50.00 | 49.95 | 0.09 | 0.18% | 49.32 | 50.53 | 41683 | 20804 | 2.40% |
| 2025-10-09 | 50.00 | 49.86 | -0.59 | -1.17% | 48.70 | 50.45 | 46080 | 22923 | 2.65% |
| 2025-09-30 | 50.20 | 50.45 | 0.25 | 0.50% | 50.05 | 50.86 | 31646 | 15942 | 1.82% |
| 2025-09-29 | 50.90 | 50.20 | -0.60 | -1.18% | 49.73 | 51.09 | 41474 | 20781 | 2.39% |
| 2025-09-26 | 52.00 | 50.80 | -1.30 | -2.50% | 50.66 | 52.68 | 59073 | 30297 | 3.40% |
| 2025-09-25 | 51.90 | 52.10 | -0.29 | -0.55% | 51.55 | 52.82 | 49769 | 25907 | 2.87% |
| 2025-09-24 | 50.63 | 52.39 | 1.19 | 2.32% | 49.80 | 53.46 | 89910 | 46675 | 5.18% |
| 2025-09-23 | 49.21 | 51.20 | 1.66 | 3.35% | 48.08 | 51.65 | 91425 | 45547 | 5.27% |
| 2025-09-22 | 49.20 | 49.54 | 0.62 | 1.27% | 48.20 | 49.70 | 62280 | 30639 | 3.59% |
| 2025-09-19 | 45.41 | 48.92 | 3.44 | 7.56% | 45.30 | 50.00 | 107347 | 52033 | 6.18% |
| 2025-09-18 | 45.55 | 45.48 | -0.32 | -0.70% | 45.03 | 46.93 | 52816 | 24372 | 3.04% |
| 2025-09-17 | 45.59 | 45.80 | 0.14 | 0.31% | 45.46 | 46.65 | 29633 | 13603 | 1.71% |
| 2025-09-16 | 45.99 | 45.66 | -0.01 | -0.02% | 45.09 | 45.99 | 25573 | 11648 | 1.47% |
| 2025-09-15 | 46.50 | 45.67 | -0.93 | -2.00% | 45.49 | 46.77 | 38365 | 17594 | 2.21% |
| 2025-09-12 | 47.10 | 46.60 | -0.49 | -1.04% | 46.32 | 47.10 | 35206 | 16410 | 2.03% |
| 2025-09-11 | 45.21 | 47.09 | 1.79 | 3.95% | 44.81 | 47.16 | 61392 | 28407 | 3.54% |
| 2025-09-10 | 46.00 | 45.30 | -0.58 | -1.26% | 45.20 | 46.34 | 30093 | 13711 | 1.73% |
| 2025-09-09 | 46.93 | 45.88 | -0.95 | -2.03% | 45.63 | 47.29 | 34781 | 16086 | 2.00% |
| 2025-09-08 | 45.59 | 46.83 | 1.10 | 2.41% | 45.04 | 47.60 | 55144 | 25726 | 3.18% |