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 | 44.83 | 44.11 | -0.78 | -1.74% | 44.00 | 45.20 | 9354 | 4159 | 0.78% |
| 2025-12-15 | 44.05 | 44.89 | 0.60 | 1.35% | 44.05 | 45.53 | 12430 | 5588 | 1.04% |
| 2025-12-12 | 43.99 | 44.29 | 0.52 | 1.19% | 43.52 | 45.00 | 9547 | 4241 | 0.80% |
| 2025-12-11 | 44.92 | 43.77 | -1.12 | -2.49% | 43.65 | 44.92 | 9888 | 4365 | 0.82% |
| 2025-12-10 | 45.05 | 44.89 | 0.15 | 0.34% | 43.69 | 45.05 | 11074 | 4893 | 0.92% |
| 2025-12-09 | 46.99 | 44.74 | -2.03 | -4.34% | 44.58 | 47.09 | 11440 | 5212 | 0.95% |
| 2025-12-08 | 46.69 | 46.77 | 0.08 | 0.17% | 46.00 | 47.08 | 14331 | 6651 | 1.20% |
| 2025-12-05 | 45.48 | 46.69 | 1.21 | 2.66% | 45.05 | 46.85 | 8447 | 3898 | 0.70% |
| 2025-12-04 | 45.61 | 45.48 | -0.02 | -0.04% | 44.82 | 45.97 | 6008 | 2726 | 0.50% |
| 2025-12-03 | 45.19 | 45.50 | 0.56 | 1.25% | 44.65 | 45.70 | 6235 | 2823 | 0.52% |
| 2025-12-02 | 45.63 | 44.94 | -0.50 | -1.10% | 44.65 | 45.63 | 5751 | 2591 | 0.48% |
| 2025-12-01 | 44.58 | 45.44 | 0.90 | 2.02% | 44.15 | 45.70 | 16821 | 7575 | 1.40% |
| 2025-11-28 | 45.45 | 44.54 | -0.89 | -1.96% | 44.21 | 45.45 | 12491 | 5575 | 1.04% |
| 2025-11-27 | 45.99 | 45.43 | 0.15 | 0.33% | 45.02 | 45.99 | 7190 | 3264 | 0.60% |
| 2025-11-26 | 45.57 | 45.28 | -0.33 | -0.72% | 45.13 | 46.03 | 8449 | 3838 | 0.70% |
| 2025-11-25 | 45.60 | 45.61 | 0.34 | 0.75% | 45.53 | 46.38 | 5243 | 2410 | 0.44% |
| 2025-11-24 | 45.19 | 45.27 | 0.08 | 0.18% | 44.99 | 46.22 | 8642 | 3927 | 0.72% |
| 2025-11-21 | 45.98 | 45.19 | -0.99 | -2.14% | 44.87 | 46.70 | 9445 | 4300 | 0.79% |
| 2025-11-20 | 46.88 | 46.18 | -0.93 | -1.97% | 46.10 | 47.68 | 7968 | 3710 | 0.66% |
| 2025-11-19 | 47.01 | 47.11 | 0.11 | 0.23% | 46.80 | 47.50 | 5755 | 2710 | 0.48% |
| 2025-11-18 | 47.51 | 47.00 | -0.77 | -1.61% | 46.88 | 48.00 | 7693 | 3636 | 0.64% |
| 2025-11-17 | 48.79 | 47.77 | -0.76 | -1.57% | 47.67 | 49.92 | 14588 | 7045 | 1.22% |
| 2025-11-14 | 49.06 | 48.53 | -0.54 | -1.10% | 48.50 | 49.35 | 8463 | 4138 | 0.71% |
| 2025-11-13 | 48.26 | 49.07 | 0.77 | 1.59% | 48.03 | 49.30 | 9295 | 4532 | 0.78% |
| 2025-11-12 | 48.57 | 48.30 | -0.05 | -0.10% | 48.13 | 48.90 | 7027 | 3405 | 0.59% |
| 2025-11-11 | 49.00 | 48.35 | -0.65 | -1.33% | 48.13 | 49.17 | 6481 | 3152 | 0.54% |
| 2025-11-10 | 48.48 | 49.00 | 0.38 | 0.78% | 48.11 | 49.26 | 11149 | 5446 | 0.93% |
| 2025-11-07 | 48.93 | 48.62 | -0.33 | -0.67% | 48.17 | 49.07 | 7881 | 3834 | 0.66% |
| 2025-11-06 | 49.06 | 48.95 | -0.11 | -0.22% | 48.33 | 49.52 | 8750 | 4279 | 0.73% |
| 2025-11-05 | 48.59 | 49.06 | -0.14 | -0.28% | 48.50 | 49.46 | 8861 | 4331 | 0.74% |
| 2025-11-04 | 50.20 | 49.20 | -1.00 | -1.99% | 48.89 | 50.95 | 18743 | 9258 | 1.56% |
| 2025-11-03 | 49.09 | 50.20 | 1.70 | 3.51% | 48.62 | 50.70 | 32298 | 16145 | 2.69% |
| 2025-10-31 | 47.45 | 48.50 | 1.07 | 2.26% | 47.43 | 48.88 | 20002 | 9683 | 1.67% |
| 2025-10-30 | 49.10 | 47.43 | -1.46 | -2.99% | 47.14 | 49.30 | 25623 | 12280 | 2.14% |
| 2025-10-29 | 51.00 | 48.89 | -2.60 | -5.05% | 48.32 | 51.28 | 36243 | 17783 | 3.02% |
| 2025-10-28 | 50.36 | 51.49 | 1.62 | 3.25% | 50.36 | 52.46 | 38069 | 19665 | 3.18% |
| 2025-10-27 | 55.86 | 49.87 | 1.37 | 2.82% | 49.40 | 57.00 | 85845 | 44938 | 7.16% |
| 2025-10-24 | 50.92 | 48.50 | -2.58 | -5.05% | 48.00 | 51.05 | 38808 | 19259 | 3.24% |
| 2025-10-23 | 52.50 | 51.08 | -0.84 | -1.62% | 50.32 | 52.50 | 13781 | 7025 | 1.15% |
| 2025-10-22 | 52.14 | 51.92 | -0.43 | -0.82% | 51.58 | 52.63 | 9329 | 4843 | 0.78% |
| 2025-10-21 | 52.93 | 52.35 | -0.01 | -0.02% | 51.60 | 53.46 | 20218 | 10538 | 1.69% |
| 2025-10-20 | 53.54 | 52.36 | -0.39 | -0.74% | 51.89 | 54.00 | 16121 | 8517 | 1.34% |
| 2025-10-17 | 54.75 | 52.75 | -2.00 | -3.65% | 52.61 | 55.38 | 23045 | 12344 | 1.92% |
| 2025-10-16 | 52.29 | 54.75 | 2.48 | 4.74% | 51.95 | 56.20 | 36033 | 19798 | 3.01% |
| 2025-10-15 | 52.28 | 52.27 | 0.12 | 0.23% | 51.13 | 52.97 | 15717 | 8204 | 1.31% |
| 2025-10-14 | 51.11 | 52.15 | 0.77 | 1.50% | 50.77 | 52.55 | 17950 | 9286 | 1.50% |
| 2025-10-13 | 46.80 | 51.38 | 1.72 | 3.46% | 46.80 | 53.68 | 38572 | 19893 | 3.22% |
| 2025-10-10 | 51.25 | 49.66 | -1.84 | -3.57% | 49.55 | 51.50 | 17720 | 8975 | 1.48% |
| 2025-10-09 | 49.74 | 51.50 | 1.80 | 3.62% | 48.81 | 51.71 | 25826 | 13010 | 2.15% |
| 2025-09-30 | 49.42 | 49.70 | 0.28 | 0.57% | 48.62 | 49.88 | 11560 | 5722 | 0.96% |
| 2025-09-29 | 50.19 | 49.42 | -0.28 | -0.56% | 48.10 | 50.19 | 17110 | 8365 | 1.43% |
| 2025-09-26 | 49.86 | 49.70 | -0.61 | -1.21% | 49.20 | 51.00 | 19327 | 9677 | 1.61% |
| 2025-09-25 | 48.33 | 50.31 | 1.89 | 3.90% | 48.01 | 50.50 | 22098 | 10988 | 1.84% |
| 2025-09-24 | 46.80 | 48.42 | 1.32 | 2.80% | 46.34 | 49.17 | 19432 | 9361 | 1.62% |
| 2025-09-23 | 47.01 | 47.10 | -0.04 | -0.08% | 45.45 | 47.37 | 19618 | 9084 | 1.64% |
| 2025-09-22 | 47.25 | 47.14 | -0.19 | -0.40% | 46.54 | 48.27 | 16201 | 7646 | 1.35% |
| 2025-09-19 | 46.31 | 47.33 | 0.73 | 1.57% | 46.31 | 47.70 | 19863 | 9383 | 1.66% |
| 2025-09-18 | 47.05 | 46.60 | -0.45 | -0.96% | 46.00 | 47.87 | 19566 | 9184 | 1.63% |
| 2025-09-17 | 47.07 | 47.05 | -0.17 | -0.36% | 46.51 | 47.90 | 21181 | 9983 | 1.77% |
| 2025-09-16 | 47.00 | 47.22 | 0.09 | 0.19% | 46.30 | 48.40 | 23243 | 10958 | 1.94% |
| 2025-09-15 | 45.35 | 47.13 | 1.75 | 3.86% | 45.01 | 47.25 | 30892 | 14303 | 2.58% |
| 2025-09-12 | 45.82 | 45.38 | 0.10 | 0.22% | 44.64 | 45.85 | 19257 | 8697 | 1.61% |
| 2025-09-11 | 45.12 | 45.28 | 0.15 | 0.33% | 44.01 | 45.72 | 16072 | 7253 | 1.34% |
| 2025-09-10 | 45.41 | 45.13 | -0.32 | -0.70% | 45.01 | 46.03 | 12984 | 5884 | 1.08% |
| 2025-09-09 | 45.98 | 45.45 | -0.66 | -1.43% | 44.87 | 46.47 | 18900 | 8588 | 1.58% |
| 2025-09-08 | 44.42 | 46.11 | 2.62 | 6.02% | 43.25 | 46.12 | 31722 | 14302 | 2.65% |