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 | 46.80 | 46.44 | -0.36 | -0.77% | 46.23 | 47.02 | 5182 | 2415 | 0.52% |
| 2025-12-15 | 47.27 | 46.80 | -1.43 | -2.96% | 46.78 | 48.17 | 9188 | 4346 | 0.91% |
| 2025-12-12 | 48.94 | 48.23 | -0.72 | -1.47% | 48.04 | 50.01 | 11071 | 5375 | 1.10% |
| 2025-12-11 | 48.90 | 48.95 | 0.27 | 0.55% | 47.90 | 48.99 | 8912 | 4313 | 0.89% |
| 2025-12-10 | 48.83 | 48.68 | -0.26 | -0.53% | 48.20 | 49.05 | 4706 | 2284 | 0.47% |
| 2025-12-09 | 49.14 | 48.94 | -0.19 | -0.39% | 48.81 | 49.38 | 5875 | 2882 | 0.58% |
| 2025-12-08 | 48.10 | 49.13 | 1.04 | 2.16% | 47.91 | 49.45 | 10405 | 5094 | 1.03% |
| 2025-12-05 | 47.50 | 48.09 | 0.51 | 1.07% | 47.21 | 48.10 | 6353 | 3034 | 0.63% |
| 2025-12-04 | 47.99 | 47.58 | -0.09 | -0.19% | 46.83 | 48.05 | 5892 | 2792 | 0.59% |
| 2025-12-03 | 48.00 | 47.67 | -0.02 | -0.04% | 47.25 | 48.00 | 5689 | 2708 | 0.57% |
| 2025-12-02 | 48.22 | 47.69 | -0.51 | -1.06% | 47.54 | 48.27 | 5315 | 2539 | 0.53% |
| 2025-12-01 | 47.79 | 48.20 | 0.41 | 0.86% | 47.62 | 48.28 | 6757 | 3244 | 0.67% |
| 2025-11-28 | 47.35 | 47.79 | 0.26 | 0.55% | 47.05 | 48.05 | 5191 | 2475 | 0.52% |
| 2025-11-27 | 47.50 | 47.53 | 0.36 | 0.76% | 47.42 | 48.20 | 7010 | 3353 | 0.70% |
| 2025-11-26 | 47.74 | 47.17 | -0.43 | -0.90% | 47.13 | 48.00 | 5681 | 2702 | 0.56% |
| 2025-11-25 | 47.75 | 47.60 | 0.37 | 0.78% | 47.30 | 48.18 | 8856 | 4222 | 0.88% |
| 2025-11-24 | 46.98 | 47.23 | 0.43 | 0.92% | 46.20 | 47.40 | 7406 | 3470 | 0.74% |
| 2025-11-21 | 47.07 | 46.80 | -0.58 | -1.22% | 45.72 | 47.49 | 10533 | 4911 | 1.05% |
| 2025-11-20 | 48.42 | 47.38 | -0.87 | -1.80% | 47.35 | 48.57 | 6166 | 2942 | 0.61% |
| 2025-11-19 | 48.80 | 48.25 | -0.30 | -0.62% | 47.82 | 49.07 | 8757 | 4236 | 0.87% |
| 2025-11-18 | 48.38 | 48.55 | 0.17 | 0.35% | 48.00 | 49.06 | 7338 | 3573 | 0.73% |
| 2025-11-17 | 48.98 | 48.38 | -0.60 | -1.22% | 48.10 | 49.57 | 7446 | 3619 | 0.74% |
| 2025-11-14 | 49.72 | 48.98 | -0.76 | -1.53% | 48.98 | 49.96 | 9936 | 4900 | 0.99% |
| 2025-11-13 | 49.57 | 49.74 | 0.28 | 0.57% | 49.36 | 50.49 | 6690 | 3337 | 0.67% |
| 2025-11-12 | 49.74 | 49.46 | -0.60 | -1.20% | 49.31 | 50.30 | 5458 | 2706 | 0.54% |
| 2025-11-11 | 50.28 | 50.06 | 0.16 | 0.32% | 49.65 | 50.58 | 8100 | 4059 | 0.81% |
| 2025-11-10 | 51.27 | 49.90 | -1.44 | -2.80% | 49.65 | 51.55 | 12690 | 6374 | 1.26% |
| 2025-11-07 | 51.78 | 51.34 | -0.54 | -1.04% | 51.10 | 51.78 | 7879 | 4044 | 0.78% |
| 2025-11-06 | 51.39 | 51.88 | 0.68 | 1.33% | 50.61 | 52.09 | 11595 | 5965 | 1.15% |
| 2025-11-05 | 50.75 | 51.20 | -0.06 | -0.12% | 50.60 | 51.67 | 7834 | 4002 | 0.78% |
| 2025-11-04 | 52.70 | 51.26 | -1.40 | -2.66% | 51.11 | 52.77 | 10816 | 5613 | 1.08% |
| 2025-11-03 | 52.95 | 52.66 | -0.29 | -0.55% | 52.20 | 52.95 | 12181 | 6397 | 1.21% |
| 2025-10-31 | 52.80 | 52.95 | 0.36 | 0.68% | 52.31 | 53.45 | 10467 | 5538 | 1.04% |
| 2025-10-30 | 53.20 | 52.59 | -0.79 | -1.48% | 52.50 | 53.45 | 14110 | 7466 | 1.40% |
| 2025-10-29 | 53.70 | 53.38 | -0.50 | -0.93% | 52.51 | 54.28 | 19296 | 10253 | 1.92% |
| 2025-10-28 | 55.90 | 53.88 | -3.07 | -5.39% | 53.88 | 55.90 | 37309 | 20452 | 3.71% |
| 2025-10-27 | 58.00 | 56.95 | -6.29 | -9.95% | 54.80 | 58.29 | 69908 | 39453 | 6.95% |
| 2025-10-24 | 61.20 | 63.24 | 2.62 | 4.32% | 60.00 | 63.25 | 21738 | 13488 | 2.16% |
| 2025-10-23 | 58.20 | 60.62 | 2.09 | 3.57% | 57.52 | 60.80 | 15508 | 9193 | 1.54% |
| 2025-10-22 | 59.69 | 58.53 | -1.18 | -1.98% | 58.24 | 59.69 | 8636 | 5074 | 0.86% |
| 2025-10-21 | 57.24 | 59.71 | 1.71 | 2.95% | 57.10 | 60.65 | 15460 | 9160 | 1.54% |
| 2025-10-20 | 56.60 | 58.00 | 2.08 | 3.72% | 56.41 | 58.68 | 11438 | 6613 | 1.14% |
| 2025-10-17 | 56.87 | 55.92 | -1.23 | -2.15% | 55.80 | 57.93 | 10620 | 6023 | 1.06% |
| 2025-10-16 | 58.31 | 57.15 | -1.53 | -2.61% | 56.27 | 58.99 | 10033 | 5781 | 1.00% |
| 2025-10-15 | 56.19 | 58.68 | 2.49 | 4.43% | 55.33 | 58.80 | 14040 | 8069 | 1.40% |
| 2025-10-14 | 59.65 | 56.19 | -3.44 | -5.77% | 56.00 | 61.20 | 16476 | 9569 | 1.64% |
| 2025-10-13 | 58.99 | 59.63 | -2.25 | -3.64% | 57.79 | 61.18 | 20426 | 12130 | 2.03% |
| 2025-10-10 | 62.00 | 61.88 | -0.05 | -0.08% | 60.92 | 63.20 | 15375 | 9515 | 1.53% |
| 2025-10-09 | 63.91 | 61.93 | -1.33 | -2.10% | 61.84 | 63.94 | 17011 | 10657 | 1.69% |
| 2025-09-30 | 61.80 | 63.26 | 1.57 | 2.54% | 61.00 | 64.18 | 26318 | 16476 | 2.62% |
| 2025-09-29 | 59.55 | 61.69 | 1.69 | 2.82% | 59.55 | 62.20 | 15494 | 9519 | 1.54% |
| 2025-09-26 | 60.70 | 60.00 | -1.43 | -2.33% | 59.74 | 61.99 | 15040 | 9089 | 1.50% |
| 2025-09-25 | 61.15 | 61.43 | 0.20 | 0.33% | 61.10 | 62.80 | 14044 | 8702 | 1.40% |
| 2025-09-24 | 60.40 | 61.23 | 0.23 | 0.38% | 59.81 | 61.60 | 13247 | 8057 | 1.32% |
| 2025-09-23 | 62.96 | 61.00 | -1.45 | -2.32% | 59.31 | 62.96 | 18752 | 11369 | 1.86% |
| 2025-09-22 | 62.08 | 62.45 | -0.28 | -0.45% | 61.81 | 63.61 | 15051 | 9389 | 1.50% |
| 2025-09-19 | 64.01 | 62.73 | -1.41 | -2.20% | 62.70 | 65.81 | 22897 | 14639 | 2.28% |
| 2025-09-18 | 66.30 | 64.14 | -3.18 | -4.72% | 63.80 | 68.49 | 43522 | 28869 | 4.33% |
| 2025-09-17 | 63.90 | 67.32 | 5.92 | 9.64% | 63.90 | 72.42 | 52917 | 36181 | 5.26% |
| 2025-09-16 | 58.75 | 61.40 | 2.32 | 3.93% | 58.23 | 61.69 | 23443 | 14083 | 2.33% |
| 2025-09-15 | 57.93 | 59.08 | 1.55 | 2.69% | 57.39 | 59.79 | 15890 | 9386 | 1.58% |
| 2025-09-12 | 58.56 | 57.53 | -1.33 | -2.26% | 57.19 | 59.06 | 13801 | 8025 | 1.37% |
| 2025-09-11 | 56.94 | 58.86 | 1.87 | 3.28% | 56.09 | 59.15 | 14286 | 8299 | 1.42% |
| 2025-09-10 | 56.78 | 56.99 | 0.07 | 0.12% | 56.53 | 58.30 | 8870 | 5103 | 0.88% |
| 2025-09-09 | 58.00 | 56.92 | -1.79 | -3.05% | 56.70 | 58.72 | 12115 | 6991 | 1.20% |
| 2025-09-08 | 57.60 | 58.71 | 1.16 | 2.02% | 57.13 | 58.96 | 21598 | 12554 | 2.15% |