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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-25 | 54.99 | 53.40 | -1.44 | -2.63% | 52.60 | 55.49 | 60366 | 32363 | 6.84% |
| 2025-12-24 | 52.97 | 54.84 | 1.17 | 2.18% | 52.13 | 56.12 | 94849 | 51275 | 10.75% |
| 2025-12-23 | 48.50 | 53.67 | 5.51 | 11.44% | 47.70 | 55.29 | 136125 | 69984 | 15.43% |
| 2025-12-22 | 47.76 | 48.16 | 1.19 | 2.53% | 47.56 | 49.36 | 56541 | 27368 | 6.41% |
| 2025-12-19 | 48.56 | 46.97 | -1.13 | -2.35% | 46.74 | 49.05 | 52112 | 24684 | 5.91% |
| 2025-12-18 | 49.13 | 48.10 | -2.55 | -5.03% | 47.80 | 49.57 | 70976 | 34544 | 8.04% |
| 2025-12-17 | 49.51 | 50.65 | 1.58 | 3.22% | 47.94 | 50.85 | 101304 | 50325 | 11.48% |
| 2025-12-16 | 53.55 | 49.07 | -4.61 | -8.59% | 48.63 | 54.38 | 99745 | 49967 | 11.30% |
| 2025-12-15 | 59.10 | 53.68 | -5.32 | -9.02% | 53.10 | 59.10 | 116692 | 64900 | 13.22% |
| 2025-12-12 | 55.10 | 59.00 | 3.81 | 6.90% | 55.10 | 63.17 | 161608 | 97307 | 18.31% |
| 2025-12-11 | 45.09 | 55.19 | 9.20 | 20.00% | 45.09 | 55.19 | 172947 | 90814 | 19.60% |
| 2025-12-10 | 43.98 | 45.99 | 2.02 | 4.59% | 43.10 | 45.99 | 61262 | 27730 | 6.94% |
| 2025-12-09 | 43.82 | 43.97 | -0.12 | -0.27% | 43.80 | 45.49 | 41124 | 18292 | 4.66% |
| 2025-12-08 | 41.16 | 44.09 | 3.56 | 8.78% | 40.89 | 45.20 | 61823 | 27022 | 7.01% |
| 2025-12-05 | 40.18 | 40.53 | 0.53 | 1.33% | 39.22 | 40.80 | 18375 | 7397 | 2.08% |
| 2025-12-04 | 39.62 | 40.00 | 0.20 | 0.50% | 38.72 | 40.19 | 14864 | 5882 | 1.68% |
| 2025-12-03 | 40.59 | 39.80 | -0.82 | -2.02% | 39.39 | 40.91 | 16739 | 6683 | 1.90% |
| 2025-12-02 | 41.50 | 40.62 | -0.79 | -1.91% | 40.23 | 41.58 | 20076 | 8148 | 2.28% |
| 2025-12-01 | 42.57 | 41.41 | -1.04 | -2.45% | 41.23 | 42.64 | 37224 | 15468 | 4.22% |
| 2025-11-28 | 39.94 | 42.45 | 2.40 | 5.99% | 39.50 | 43.66 | 60973 | 25617 | 6.91% |
| 2025-11-27 | 40.12 | 40.05 | -0.23 | -0.57% | 39.90 | 41.48 | 23841 | 9675 | 2.70% |
| 2025-11-26 | 39.50 | 40.28 | 0.78 | 1.97% | 39.11 | 41.98 | 32020 | 12973 | 3.63% |
| 2025-11-25 | 38.75 | 39.50 | 1.10 | 2.86% | 38.63 | 40.65 | 18568 | 7419 | 2.10% |
| 2025-11-24 | 37.30 | 38.40 | 1.20 | 3.23% | 37.30 | 38.68 | 13819 | 5263 | 1.57% |
| 2025-11-21 | 38.90 | 37.20 | -1.88 | -4.81% | 37.11 | 39.02 | 19649 | 7424 | 2.23% |
| 2025-11-20 | 39.38 | 39.08 | -0.15 | -0.38% | 38.76 | 40.35 | 11763 | 4618 | 1.33% |
| 2025-11-19 | 40.35 | 39.23 | -0.95 | -2.36% | 39.00 | 40.75 | 13607 | 5403 | 1.54% |
| 2025-11-18 | 40.10 | 40.18 | -0.14 | -0.35% | 39.92 | 40.63 | 9151 | 3678 | 1.04% |
| 2025-11-17 | 39.99 | 40.32 | 0.41 | 1.03% | 39.74 | 40.40 | 11175 | 4476 | 1.27% |
| 2025-11-14 | 40.02 | 39.91 | -0.51 | -1.26% | 39.88 | 40.76 | 12557 | 5052 | 1.42% |
| 2025-11-13 | 40.37 | 40.42 | 0.11 | 0.27% | 39.92 | 40.80 | 10372 | 4190 | 1.18% |
| 2025-11-12 | 40.55 | 40.31 | -0.30 | -0.74% | 39.80 | 40.75 | 15255 | 6131 | 1.73% |
| 2025-11-11 | 41.36 | 40.61 | -0.79 | -1.91% | 40.38 | 42.32 | 19228 | 7909 | 2.18% |
| 2025-11-10 | 42.69 | 41.40 | -1.01 | -2.38% | 40.85 | 42.82 | 18272 | 7575 | 2.07% |
| 2025-11-07 | 42.26 | 42.41 | -0.20 | -0.47% | 41.66 | 42.99 | 13386 | 5667 | 1.52% |
| 2025-11-06 | 41.98 | 42.61 | 0.76 | 1.82% | 41.82 | 42.82 | 13488 | 5719 | 1.53% |
| 2025-11-05 | 41.02 | 41.85 | -0.08 | -0.19% | 41.02 | 41.98 | 10110 | 4199 | 1.15% |
| 2025-11-04 | 42.89 | 41.93 | -0.95 | -2.22% | 41.48 | 42.89 | 14691 | 6171 | 1.66% |
| 2025-11-03 | 43.09 | 42.88 | -0.42 | -0.97% | 42.28 | 43.22 | 14699 | 6290 | 1.67% |
| 2025-10-31 | 42.90 | 43.30 | 0.21 | 0.49% | 42.90 | 44.28 | 21420 | 9339 | 2.43% |
| 2025-10-30 | 44.61 | 43.09 | -1.51 | -3.39% | 43.01 | 45.00 | 26544 | 11570 | 3.01% |
| 2025-10-29 | 44.99 | 44.60 | -0.46 | -1.02% | 44.23 | 45.50 | 21133 | 9452 | 2.39% |
| 2025-10-28 | 44.73 | 45.06 | -0.01 | -0.02% | 44.53 | 46.10 | 22449 | 10173 | 2.54% |
| 2025-10-27 | 45.98 | 45.07 | -0.64 | -1.40% | 43.71 | 45.98 | 34602 | 15467 | 3.92% |
| 2025-10-24 | 43.40 | 45.71 | 2.31 | 5.32% | 43.39 | 46.40 | 30228 | 13662 | 3.43% |
| 2025-10-23 | 44.31 | 43.40 | -1.06 | -2.38% | 42.70 | 44.37 | 16709 | 7222 | 1.89% |
| 2025-10-22 | 44.50 | 44.46 | -0.19 | -0.43% | 44.38 | 45.59 | 17889 | 8037 | 2.03% |
| 2025-10-21 | 42.65 | 44.65 | 1.45 | 3.36% | 42.65 | 44.83 | 22341 | 9863 | 2.53% |
| 2025-10-20 | 41.83 | 43.20 | 1.80 | 4.35% | 41.83 | 44.29 | 24056 | 10432 | 2.73% |
| 2025-10-17 | 43.73 | 41.40 | -2.35 | -5.37% | 41.31 | 43.99 | 20871 | 8839 | 2.37% |
| 2025-10-16 | 44.40 | 43.75 | -0.67 | -1.51% | 43.48 | 44.77 | 16153 | 7119 | 1.83% |
| 2025-10-15 | 43.83 | 44.42 | 0.58 | 1.32% | 42.82 | 44.63 | 18263 | 8032 | 2.07% |
| 2025-10-14 | 45.72 | 43.84 | -1.61 | -3.54% | 43.56 | 46.65 | 27313 | 12317 | 3.10% |
| 2025-10-13 | 44.50 | 45.45 | -1.44 | -3.07% | 44.21 | 46.00 | 29462 | 13319 | 3.34% |
| 2025-10-10 | 48.29 | 46.89 | -1.41 | -2.92% | 46.40 | 48.29 | 29881 | 14052 | 3.39% |
| 2025-10-09 | 49.00 | 48.30 | -0.22 | -0.45% | 47.92 | 49.10 | 35042 | 16987 | 3.97% |
| 2025-09-30 | 50.02 | 48.52 | -0.86 | -1.74% | 48.38 | 50.88 | 34983 | 17168 | 3.96% |
| 2025-09-29 | 49.50 | 49.38 | -0.12 | -0.24% | 49.02 | 50.40 | 33947 | 16819 | 3.85% |
| 2025-09-26 | 51.73 | 49.50 | -2.70 | -5.17% | 49.48 | 51.90 | 38252 | 19258 | 4.33% |
| 2025-09-25 | 52.29 | 52.20 | -0.55 | -1.04% | 51.60 | 53.40 | 36469 | 19136 | 4.13% |
| 2025-09-24 | 53.25 | 52.75 | -0.53 | -0.99% | 50.98 | 53.25 | 48393 | 25310 | 5.48% |
| 2025-09-23 | 56.00 | 53.28 | -1.72 | -3.13% | 51.36 | 56.80 | 75431 | 40265 | 8.55% |
| 2025-09-22 | 55.48 | 55.00 | -2.80 | -4.84% | 54.31 | 57.79 | 112283 | 62605 | 12.72% |
| 2025-09-19 | 50.50 | 57.80 | 9.63 | 19.99% | 49.52 | 57.80 | 96710 | 54280 | 10.96% |
| 2025-09-18 | 47.71 | 48.17 | 0.39 | 0.82% | 46.28 | 50.18 | 54208 | 26016 | 6.14% |
| 2025-09-17 | 45.76 | 47.78 | 2.01 | 4.39% | 45.32 | 49.66 | 37039 | 17761 | 4.20% |