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 | 44.20 | 43.90 | -0.42 | -0.95% | 43.69 | 44.76 | 6759 | 2984 | 0.71% |
| 2025-12-15 | 44.75 | 44.32 | -0.22 | -0.49% | 44.30 | 45.43 | 5123 | 2299 | 0.53% |
| 2025-12-12 | 44.60 | 44.54 | 0.12 | 0.27% | 44.09 | 44.73 | 4619 | 2056 | 0.48% |
| 2025-12-11 | 45.14 | 44.42 | -0.52 | -1.16% | 44.23 | 45.14 | 4471 | 1994 | 0.47% |
| 2025-12-10 | 45.70 | 44.94 | -0.49 | -1.08% | 44.60 | 45.70 | 4782 | 2149 | 0.50% |
| 2025-12-09 | 45.78 | 45.43 | -0.37 | -0.81% | 45.40 | 46.25 | 6195 | 2843 | 0.65% |
| 2025-12-08 | 45.47 | 45.80 | 0.50 | 1.10% | 45.40 | 45.97 | 5489 | 2510 | 0.57% |
| 2025-12-05 | 44.45 | 45.30 | 0.85 | 1.91% | 44.14 | 45.35 | 5393 | 2423 | 0.56% |
| 2025-12-04 | 45.15 | 44.45 | -0.63 | -1.40% | 44.20 | 45.15 | 5749 | 2563 | 0.60% |
| 2025-12-03 | 45.30 | 45.08 | -0.08 | -0.18% | 45.01 | 46.00 | 6377 | 2890 | 0.67% |
| 2025-12-02 | 46.00 | 45.16 | -0.77 | -1.68% | 45.06 | 46.00 | 4992 | 2264 | 0.52% |
| 2025-12-01 | 45.35 | 45.93 | 0.70 | 1.55% | 45.30 | 46.08 | 10015 | 4588 | 1.05% |
| 2025-11-28 | 45.22 | 45.23 | 0.32 | 0.71% | 44.59 | 45.44 | 4934 | 2224 | 0.52% |
| 2025-11-27 | 44.94 | 44.91 | 0.31 | 0.70% | 44.51 | 45.29 | 5484 | 2464 | 0.57% |
| 2025-11-26 | 44.73 | 44.60 | -0.22 | -0.49% | 44.48 | 45.22 | 5914 | 2646 | 0.62% |
| 2025-11-25 | 44.75 | 44.82 | 0.47 | 1.06% | 44.63 | 45.29 | 7757 | 3489 | 0.81% |
| 2025-11-24 | 43.40 | 44.35 | 1.01 | 2.33% | 43.24 | 44.62 | 7456 | 3275 | 0.78% |
| 2025-11-21 | 45.36 | 43.34 | -2.46 | -5.37% | 43.20 | 45.90 | 13780 | 6104 | 1.44% |
| 2025-11-20 | 46.00 | 45.80 | -0.18 | -0.39% | 45.72 | 46.27 | 5164 | 2371 | 0.54% |
| 2025-11-19 | 46.75 | 45.98 | -0.95 | -2.02% | 45.70 | 47.00 | 8667 | 4007 | 0.90% |
| 2025-11-18 | 47.75 | 46.93 | -0.85 | -1.78% | 46.61 | 47.78 | 9108 | 4301 | 0.95% |
| 2025-11-17 | 47.91 | 47.78 | -0.12 | -0.25% | 47.13 | 48.06 | 7676 | 3647 | 0.80% |
| 2025-11-14 | 47.80 | 47.90 | -0.37 | -0.77% | 47.80 | 48.27 | 8793 | 4221 | 0.92% |
| 2025-11-13 | 48.00 | 48.27 | 0.07 | 0.15% | 47.36 | 48.44 | 14005 | 6717 | 1.46% |
| 2025-11-12 | 48.30 | 48.20 | 0.03 | 0.06% | 47.93 | 49.49 | 18834 | 9160 | 1.97% |
| 2025-11-11 | 48.95 | 48.17 | -0.75 | -1.53% | 47.93 | 49.00 | 11797 | 5702 | 1.23% |
| 2025-11-10 | 49.55 | 48.92 | -0.30 | -0.61% | 48.67 | 50.25 | 14243 | 7017 | 1.49% |
| 2025-11-07 | 50.42 | 49.22 | -1.24 | -2.46% | 49.00 | 50.42 | 15549 | 7717 | 1.62% |
| 2025-11-06 | 51.20 | 50.46 | -0.47 | -0.92% | 50.15 | 51.22 | 15802 | 7988 | 1.65% |
| 2025-11-05 | 51.36 | 50.93 | -1.19 | -2.28% | 50.56 | 51.85 | 13738 | 7031 | 1.43% |
| 2025-11-04 | 52.78 | 52.12 | -1.03 | -1.94% | 50.70 | 52.89 | 20830 | 10759 | 2.17% |
| 2025-11-03 | 54.00 | 53.15 | -0.98 | -1.81% | 52.31 | 54.03 | 19682 | 10398 | 2.06% |
| 2025-10-31 | 53.35 | 54.13 | 0.14 | 0.26% | 53.12 | 55.50 | 25831 | 14020 | 2.70% |
| 2025-10-30 | 53.63 | 53.99 | 0.02 | 0.04% | 53.05 | 54.65 | 25584 | 13789 | 2.67% |
| 2025-10-29 | 53.00 | 53.97 | 1.08 | 2.04% | 52.33 | 55.33 | 32773 | 17722 | 3.42% |
| 2025-10-28 | 52.50 | 52.89 | 0.21 | 0.40% | 52.09 | 53.80 | 26249 | 13868 | 2.74% |
| 2025-10-27 | 50.51 | 52.68 | 3.58 | 7.29% | 49.24 | 53.19 | 40271 | 20667 | 4.20% |
| 2025-10-24 | 47.02 | 49.10 | 2.21 | 4.71% | 46.77 | 49.99 | 20513 | 9980 | 2.14% |
| 2025-10-23 | 47.85 | 46.89 | -0.90 | -1.88% | 45.71 | 47.85 | 13835 | 6437 | 1.44% |
| 2025-10-22 | 48.38 | 47.79 | -0.38 | -0.79% | 47.66 | 48.38 | 5825 | 2790 | 0.61% |
| 2025-10-21 | 47.89 | 48.17 | 0.80 | 1.69% | 47.26 | 48.17 | 7273 | 3475 | 0.76% |
| 2025-10-20 | 47.20 | 47.37 | 0.79 | 1.70% | 47.19 | 48.58 | 13737 | 6565 | 1.43% |
| 2025-10-17 | 49.23 | 46.58 | -2.65 | -5.38% | 46.58 | 49.30 | 17051 | 8118 | 1.78% |
| 2025-10-16 | 49.79 | 49.23 | -0.63 | -1.26% | 49.00 | 50.58 | 12524 | 6228 | 1.31% |
| 2025-10-15 | 49.48 | 49.86 | 0.53 | 1.07% | 48.55 | 50.30 | 11679 | 5796 | 1.22% |
| 2025-10-14 | 50.04 | 49.33 | -0.96 | -1.91% | 49.13 | 51.14 | 10580 | 5287 | 1.10% |
| 2025-10-13 | 49.05 | 50.29 | -0.47 | -0.93% | 48.02 | 51.30 | 14746 | 7346 | 1.54% |
| 2025-10-10 | 52.00 | 50.76 | -0.74 | -1.44% | 50.68 | 52.97 | 17931 | 9284 | 1.87% |
| 2025-10-09 | 49.46 | 51.50 | 1.91 | 3.85% | 49.45 | 52.00 | 22556 | 11442 | 2.36% |
| 2025-09-30 | 48.90 | 49.59 | 0.34 | 0.69% | 48.68 | 49.80 | 9569 | 4728 | 1.00% |
| 2025-09-29 | 48.66 | 49.25 | 0.84 | 1.74% | 47.81 | 49.25 | 8227 | 3990 | 0.86% |
| 2025-09-26 | 48.91 | 48.41 | -0.59 | -1.20% | 48.17 | 49.11 | 8955 | 4358 | 0.94% |
| 2025-09-25 | 49.09 | 49.00 | -0.54 | -1.09% | 48.91 | 50.10 | 12028 | 5951 | 1.26% |
| 2025-09-24 | 48.44 | 49.54 | 1.02 | 2.10% | 48.38 | 49.60 | 11005 | 5397 | 1.15% |
| 2025-09-23 | 49.55 | 48.52 | -1.03 | -2.08% | 47.15 | 49.66 | 15641 | 7509 | 1.63% |
| 2025-09-22 | 49.97 | 49.55 | 0.00 | 0.00% | 49.08 | 50.36 | 9838 | 4877 | 1.03% |
| 2025-09-19 | 50.57 | 49.55 | -1.48 | -2.90% | 49.24 | 51.43 | 15068 | 7524 | 1.57% |
| 2025-09-18 | 52.33 | 51.03 | -1.15 | -2.20% | 50.52 | 52.98 | 19460 | 10146 | 2.03% |
| 2025-09-17 | 52.00 | 52.18 | 0.00 | 0.00% | 51.50 | 52.48 | 12810 | 6656 | 1.34% |
| 2025-09-16 | 50.78 | 52.18 | 1.41 | 2.78% | 50.77 | 52.38 | 14009 | 7241 | 1.46% |
| 2025-09-15 | 50.88 | 50.77 | -0.11 | -0.22% | 50.50 | 51.36 | 10137 | 5165 | 1.06% |
| 2025-09-12 | 51.30 | 50.88 | -0.26 | -0.51% | 50.15 | 51.45 | 16524 | 8398 | 1.73% |
| 2025-09-11 | 50.90 | 51.14 | -0.01 | -0.02% | 49.21 | 51.18 | 17833 | 8946 | 1.86% |
| 2025-09-10 | 51.22 | 51.15 | -0.10 | -0.20% | 51.05 | 52.10 | 9108 | 4680 | 0.95% |
| 2025-09-09 | 54.49 | 51.25 | -2.67 | -4.95% | 51.01 | 54.49 | 18375 | 9605 | 1.92% |
| 2025-09-08 | 51.50 | 53.92 | 2.32 | 4.50% | 51.20 | 54.80 | 26683 | 14172 | 2.79% |