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 | 46.93 | 48.92 | 1.49 | 3.14% | 46.93 | 50.58 | 31981 | 15823 | 2.00% |
| 2025-12-15 | 48.00 | 47.43 | -0.37 | -0.77% | 47.35 | 48.27 | 7373 | 3527 | 0.46% |
| 2025-12-12 | 47.36 | 47.80 | 0.35 | 0.74% | 46.65 | 48.20 | 9363 | 4448 | 0.59% |
| 2025-12-11 | 48.29 | 47.45 | -0.65 | -1.35% | 47.34 | 48.29 | 7716 | 3674 | 0.48% |
| 2025-12-10 | 48.60 | 48.10 | -0.57 | -1.17% | 47.23 | 48.85 | 7805 | 3737 | 0.49% |
| 2025-12-09 | 49.90 | 48.67 | -1.09 | -2.19% | 48.55 | 50.40 | 9156 | 4500 | 0.57% |
| 2025-12-08 | 49.20 | 49.76 | 0.56 | 1.14% | 48.48 | 49.88 | 11300 | 5566 | 0.71% |
| 2025-12-05 | 49.00 | 49.20 | 0.50 | 1.03% | 48.29 | 49.98 | 11961 | 5888 | 0.75% |
| 2025-12-04 | 50.50 | 48.70 | -1.23 | -2.46% | 48.20 | 50.50 | 11531 | 5626 | 0.72% |
| 2025-12-03 | 50.60 | 49.93 | 0.49 | 0.99% | 48.80 | 50.80 | 16067 | 7949 | 1.00% |
| 2025-12-02 | 48.98 | 49.44 | 0.79 | 1.62% | 48.41 | 50.44 | 17670 | 8769 | 1.10% |
| 2025-12-01 | 46.60 | 48.65 | 1.91 | 4.09% | 46.60 | 49.37 | 19359 | 9374 | 1.21% |
| 2025-11-28 | 46.80 | 46.74 | 0.24 | 0.52% | 45.97 | 46.80 | 7126 | 3315 | 0.45% |
| 2025-11-27 | 46.70 | 46.50 | 0.14 | 0.30% | 46.08 | 46.99 | 7724 | 3600 | 0.48% |
| 2025-11-26 | 46.16 | 46.36 | 0.20 | 0.43% | 45.80 | 46.57 | 8552 | 3957 | 0.53% |
| 2025-11-25 | 45.73 | 46.16 | 0.46 | 1.01% | 45.73 | 46.62 | 10237 | 4737 | 0.64% |
| 2025-11-24 | 45.53 | 45.70 | 0.84 | 1.87% | 45.00 | 46.20 | 8734 | 3981 | 0.55% |
| 2025-11-21 | 45.90 | 44.86 | -1.83 | -3.92% | 44.50 | 46.88 | 13244 | 6005 | 0.83% |
| 2025-11-20 | 48.93 | 46.69 | -1.68 | -3.47% | 46.63 | 48.93 | 13074 | 6180 | 0.82% |
| 2025-11-19 | 50.00 | 48.37 | -1.63 | -3.26% | 48.20 | 50.39 | 10572 | 5172 | 0.66% |
| 2025-11-18 | 49.99 | 50.00 | -0.14 | -0.28% | 49.81 | 50.38 | 6247 | 3122 | 0.39% |
| 2025-11-17 | 51.61 | 50.14 | -1.04 | -2.03% | 50.00 | 51.61 | 10720 | 5385 | 0.67% |
| 2025-11-14 | 51.30 | 51.18 | -0.45 | -0.87% | 51.02 | 52.30 | 11303 | 5838 | 0.71% |
| 2025-11-13 | 51.74 | 51.63 | 0.03 | 0.06% | 50.26 | 52.38 | 14813 | 7596 | 0.93% |
| 2025-11-12 | 50.58 | 51.60 | 1.61 | 3.22% | 50.58 | 52.53 | 27939 | 14430 | 1.75% |
| 2025-11-11 | 51.48 | 49.99 | -1.16 | -2.27% | 49.88 | 51.70 | 11694 | 5902 | 0.73% |
| 2025-11-10 | 51.20 | 51.15 | 0.20 | 0.39% | 51.09 | 52.88 | 14106 | 7314 | 0.88% |
| 2025-11-07 | 52.01 | 50.95 | -1.55 | -2.95% | 50.64 | 52.39 | 17158 | 8796 | 1.07% |
| 2025-11-06 | 52.81 | 52.50 | -0.20 | -0.38% | 52.11 | 53.88 | 14011 | 7374 | 0.88% |
| 2025-11-05 | 51.97 | 52.70 | -0.13 | -0.25% | 51.70 | 53.39 | 16377 | 8610 | 1.02% |
| 2025-11-04 | 53.30 | 52.83 | -0.88 | -1.64% | 52.09 | 53.40 | 15099 | 7936 | 0.94% |
| 2025-11-03 | 53.89 | 53.71 | -0.55 | -1.01% | 52.19 | 54.26 | 20936 | 11091 | 1.31% |
| 2025-10-31 | 53.70 | 54.26 | -0.11 | -0.20% | 52.37 | 55.87 | 28719 | 15611 | 1.79% |
| 2025-10-30 | 53.78 | 54.37 | 0.56 | 1.04% | 53.36 | 55.46 | 30685 | 16690 | 1.92% |
| 2025-10-29 | 54.09 | 53.81 | 0.13 | 0.24% | 53.11 | 54.65 | 21096 | 11366 | 1.32% |
| 2025-10-28 | 53.76 | 53.68 | -0.46 | -0.85% | 53.02 | 54.60 | 16865 | 9073 | 1.05% |
| 2025-10-27 | 54.75 | 54.14 | 0.93 | 1.75% | 52.80 | 54.80 | 33521 | 18086 | 2.10% |
| 2025-10-24 | 50.47 | 53.21 | 3.06 | 6.10% | 50.28 | 54.02 | 41072 | 21641 | 2.57% |
| 2025-10-23 | 50.80 | 50.15 | -0.77 | -1.51% | 49.21 | 51.17 | 15155 | 7539 | 0.95% |
| 2025-10-22 | 52.30 | 50.92 | -1.48 | -2.82% | 50.88 | 52.67 | 14062 | 7245 | 0.88% |
| 2025-10-21 | 51.53 | 52.40 | 0.53 | 1.02% | 51.53 | 53.08 | 18669 | 9757 | 1.17% |
| 2025-10-20 | 49.45 | 51.87 | 2.39 | 4.83% | 49.45 | 52.55 | 28213 | 14594 | 1.76% |
| 2025-10-17 | 51.70 | 49.48 | -2.36 | -4.55% | 49.48 | 51.80 | 18310 | 9249 | 1.14% |
| 2025-10-16 | 51.10 | 51.84 | 0.27 | 0.52% | 50.38 | 52.98 | 23464 | 12151 | 1.47% |
| 2025-10-15 | 50.73 | 51.57 | 0.88 | 1.74% | 49.70 | 52.38 | 22343 | 11541 | 1.40% |
| 2025-10-14 | 52.12 | 50.69 | -1.43 | -2.74% | 50.23 | 53.00 | 19341 | 9978 | 1.21% |
| 2025-10-13 | 49.22 | 52.12 | -0.27 | -0.52% | 49.21 | 52.27 | 19395 | 9905 | 1.21% |
| 2025-10-10 | 52.54 | 52.39 | -0.02 | -0.04% | 52.12 | 54.54 | 26733 | 14217 | 1.67% |
| 2025-10-09 | 51.10 | 52.41 | 1.31 | 2.56% | 50.51 | 52.97 | 23486 | 12175 | 1.47% |
| 2025-09-30 | 51.33 | 51.10 | 0.08 | 0.16% | 50.55 | 51.58 | 14977 | 7651 | 0.94% |
| 2025-09-29 | 50.90 | 51.02 | 0.47 | 0.93% | 50.07 | 51.96 | 14815 | 7537 | 0.93% |
| 2025-09-26 | 51.70 | 50.55 | -1.65 | -3.16% | 50.13 | 51.80 | 19644 | 9952 | 1.23% |
| 2025-09-25 | 51.30 | 52.20 | 0.70 | 1.36% | 50.76 | 52.91 | 20496 | 10684 | 1.28% |
| 2025-09-24 | 50.35 | 51.50 | 0.92 | 1.82% | 50.00 | 51.66 | 24419 | 12365 | 1.53% |
| 2025-09-23 | 53.49 | 50.58 | -3.20 | -5.95% | 49.80 | 53.95 | 34165 | 17484 | 2.14% |
| 2025-09-22 | 53.77 | 53.78 | 0.27 | 0.50% | 53.11 | 54.50 | 18058 | 9728 | 1.13% |
| 2025-09-19 | 55.80 | 53.51 | -2.35 | -4.21% | 53.38 | 56.42 | 26041 | 14182 | 1.63% |
| 2025-09-18 | 58.68 | 55.86 | -2.82 | -4.81% | 55.51 | 59.55 | 32684 | 18831 | 2.04% |
| 2025-09-17 | 59.00 | 58.68 | 0.88 | 1.52% | 57.75 | 59.79 | 34744 | 20327 | 2.17% |
| 2025-09-16 | 55.92 | 57.80 | 1.76 | 3.14% | 55.04 | 58.00 | 34863 | 19825 | 2.18% |
| 2025-09-15 | 56.50 | 56.04 | -0.74 | -1.30% | 55.47 | 56.70 | 18732 | 10485 | 1.17% |
| 2025-09-12 | 56.98 | 56.78 | 1.43 | 2.58% | 55.25 | 56.98 | 31214 | 17576 | 1.95% |
| 2025-09-11 | 55.07 | 55.35 | 0.41 | 0.75% | 52.80 | 55.38 | 23355 | 12686 | 1.46% |
| 2025-09-10 | 55.10 | 54.94 | -0.27 | -0.49% | 54.80 | 56.86 | 19279 | 10745 | 1.20% |
| 2025-09-09 | 57.01 | 55.21 | -2.30 | -4.00% | 54.80 | 57.38 | 24262 | 13498 | 1.52% |
| 2025-09-08 | 55.03 | 57.51 | 2.26 | 4.09% | 54.80 | 57.53 | 34695 | 19542 | 2.17% |