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 | 49.02 | 47.52 | -1.59 | -3.24% | 47.48 | 49.37 | 110694 | 53274 | 1.41% |
| 2025-12-15 | 50.50 | 49.11 | -1.54 | -3.04% | 49.05 | 50.50 | 103500 | 51343 | 1.32% |
| 2025-12-12 | 51.13 | 50.65 | -0.50 | -0.98% | 50.16 | 51.31 | 125713 | 63700 | 1.61% |
| 2025-12-11 | 52.41 | 51.15 | -1.05 | -2.01% | 50.88 | 52.43 | 84829 | 43630 | 1.08% |
| 2025-12-10 | 51.74 | 52.20 | 0.32 | 0.62% | 51.12 | 52.33 | 70249 | 36287 | 0.90% |
| 2025-12-09 | 52.71 | 51.88 | -1.07 | -2.02% | 51.80 | 52.99 | 80805 | 42300 | 1.03% |
| 2025-12-08 | 52.29 | 52.95 | 0.97 | 1.87% | 52.00 | 53.35 | 116284 | 61558 | 1.48% |
| 2025-12-05 | 51.30 | 51.98 | 0.68 | 1.33% | 50.81 | 52.09 | 83176 | 42962 | 1.06% |
| 2025-12-04 | 51.10 | 51.30 | 0.45 | 0.88% | 50.84 | 52.00 | 100424 | 51657 | 1.28% |
| 2025-12-03 | 50.77 | 50.85 | 0.26 | 0.51% | 50.26 | 51.04 | 51111 | 25894 | 0.65% |
| 2025-12-02 | 50.89 | 50.59 | -0.39 | -0.77% | 50.47 | 51.35 | 52145 | 26473 | 0.67% |
| 2025-12-01 | 49.95 | 50.98 | 1.14 | 2.29% | 49.63 | 51.06 | 84665 | 42803 | 1.08% |
| 2025-11-28 | 49.96 | 49.84 | 0.10 | 0.20% | 49.51 | 50.05 | 51170 | 25477 | 0.65% |
| 2025-11-27 | 49.90 | 49.74 | -0.34 | -0.68% | 49.61 | 50.88 | 69895 | 35161 | 0.89% |
| 2025-11-26 | 50.68 | 50.08 | -0.27 | -0.54% | 50.00 | 50.90 | 66489 | 33499 | 0.85% |
| 2025-11-25 | 51.30 | 50.35 | -0.55 | -1.08% | 50.34 | 51.36 | 73312 | 37243 | 0.94% |
| 2025-11-24 | 50.04 | 50.90 | 1.22 | 2.46% | 49.97 | 51.30 | 111483 | 56567 | 1.42% |
| 2025-11-21 | 48.82 | 49.68 | 0.48 | 0.98% | 48.27 | 50.24 | 120857 | 59677 | 1.54% |
| 2025-11-20 | 49.40 | 49.20 | 0.13 | 0.26% | 48.98 | 49.80 | 50326 | 24829 | 0.64% |
| 2025-11-19 | 50.22 | 49.07 | -1.11 | -2.21% | 49.07 | 50.39 | 64726 | 32078 | 0.83% |
| 2025-11-18 | 50.70 | 50.18 | -0.56 | -1.10% | 49.84 | 50.70 | 68004 | 34114 | 0.87% |
| 2025-11-17 | 50.14 | 50.74 | 0.60 | 1.20% | 49.92 | 50.82 | 70987 | 35780 | 0.91% |
| 2025-11-14 | 50.31 | 50.14 | -0.29 | -0.58% | 50.03 | 50.96 | 76498 | 38658 | 0.98% |
| 2025-11-13 | 49.75 | 50.43 | 0.98 | 1.98% | 49.50 | 50.50 | 89839 | 45045 | 1.15% |
| 2025-11-12 | 49.67 | 49.45 | -0.18 | -0.36% | 49.10 | 50.05 | 70677 | 35066 | 0.90% |
| 2025-11-11 | 50.25 | 49.63 | -0.62 | -1.23% | 49.60 | 50.69 | 107497 | 53712 | 1.37% |
| 2025-11-10 | 51.00 | 50.25 | -0.33 | -0.65% | 50.06 | 51.33 | 98908 | 49796 | 1.26% |
| 2025-11-07 | 51.02 | 50.58 | -0.81 | -1.58% | 50.46 | 51.23 | 88005 | 44738 | 1.12% |
| 2025-11-06 | 50.85 | 51.39 | 0.79 | 1.56% | 50.64 | 51.50 | 90647 | 46371 | 1.16% |
| 2025-11-05 | 50.51 | 50.60 | -0.27 | -0.53% | 50.15 | 51.00 | 90419 | 45721 | 1.15% |
| 2025-11-04 | 52.11 | 50.87 | -1.38 | -2.64% | 50.66 | 52.51 | 121162 | 62467 | 1.55% |
| 2025-11-03 | 52.52 | 52.25 | -0.07 | -0.13% | 51.41 | 52.85 | 115652 | 60178 | 1.48% |
| 2025-10-31 | 52.09 | 52.32 | 0.32 | 0.62% | 52.05 | 53.45 | 120549 | 63527 | 1.54% |
| 2025-10-30 | 53.31 | 52.00 | -1.56 | -2.91% | 52.00 | 53.79 | 146701 | 77475 | 1.87% |
| 2025-10-29 | 52.45 | 53.56 | 0.58 | 1.09% | 52.30 | 53.98 | 125584 | 67064 | 1.60% |
| 2025-10-28 | 53.00 | 52.98 | -0.22 | -0.41% | 52.88 | 54.40 | 168425 | 90402 | 2.15% |
| 2025-10-27 | 52.02 | 53.20 | 0.10 | 0.19% | 51.60 | 53.68 | 281836 | 147906 | 3.60% |
| 2025-10-24 | 53.03 | 53.10 | -0.23 | -0.43% | 53.00 | 53.91 | 142879 | 76421 | 1.82% |
| 2025-10-23 | 52.45 | 53.33 | 0.78 | 1.48% | 51.73 | 53.33 | 99044 | 51830 | 1.26% |
| 2025-10-22 | 53.20 | 52.55 | -0.73 | -1.37% | 52.35 | 53.36 | 106938 | 56382 | 1.37% |
| 2025-10-21 | 53.34 | 53.28 | 0.53 | 1.00% | 52.92 | 53.87 | 123615 | 65993 | 1.58% |
| 2025-10-20 | 53.61 | 52.75 | 0.01 | 0.02% | 52.22 | 54.00 | 132117 | 70170 | 1.69% |
| 2025-10-17 | 54.60 | 52.74 | -1.77 | -3.25% | 52.74 | 54.60 | 177400 | 94818 | 2.27% |
| 2025-10-16 | 55.52 | 54.51 | -1.51 | -2.70% | 54.35 | 56.28 | 174677 | 96303 | 2.23% |
| 2025-10-15 | 55.70 | 56.02 | 0.49 | 0.88% | 54.58 | 56.17 | 198695 | 110076 | 2.54% |
| 2025-10-14 | 59.68 | 55.53 | -4.17 | -6.98% | 55.20 | 59.69 | 403102 | 230665 | 5.15% |
| 2025-10-13 | 57.00 | 59.70 | 1.61 | 2.77% | 57.00 | 60.60 | 460376 | 271489 | 5.88% |
| 2025-10-10 | 57.20 | 58.09 | 0.31 | 0.54% | 55.60 | 59.30 | 412352 | 236279 | 5.26% |
| 2025-10-09 | 55.38 | 57.78 | 2.70 | 4.90% | 54.57 | 59.50 | 436482 | 249433 | 5.57% |
| 2025-09-30 | 54.00 | 55.08 | 1.42 | 2.65% | 53.40 | 55.45 | 250719 | 137059 | 3.20% |
| 2025-09-29 | 52.39 | 53.66 | 1.36 | 2.60% | 52.30 | 53.79 | 219314 | 116821 | 2.80% |
| 2025-09-26 | 53.19 | 52.30 | -0.90 | -1.69% | 52.05 | 53.19 | 166665 | 87628 | 2.13% |
| 2025-09-25 | 53.70 | 53.20 | -0.18 | -0.34% | 52.97 | 53.90 | 255877 | 136561 | 3.27% |
| 2025-09-24 | 49.21 | 53.38 | 3.83 | 7.73% | 49.20 | 53.66 | 462412 | 244324 | 5.90% |
| 2025-09-23 | 50.51 | 49.55 | -1.08 | -2.13% | 48.34 | 51.03 | 213943 | 105558 | 2.73% |
| 2025-09-22 | 50.40 | 50.63 | 0.25 | 0.50% | 50.13 | 50.83 | 131344 | 66313 | 1.68% |
| 2025-09-19 | 50.80 | 50.38 | -0.58 | -1.14% | 50.15 | 51.67 | 187714 | 95536 | 2.40% |
| 2025-09-18 | 51.46 | 50.96 | -0.64 | -1.24% | 49.93 | 52.62 | 302529 | 156068 | 3.86% |
| 2025-09-17 | 52.00 | 51.60 | 0.00 | 0.00% | 51.30 | 52.10 | 164012 | 84658 | 2.09% |
| 2025-09-16 | 51.40 | 51.60 | 0.55 | 1.08% | 50.50 | 52.14 | 187990 | 96450 | 2.40% |
| 2025-09-15 | 50.48 | 51.05 | 0.43 | 0.85% | 50.41 | 51.78 | 181746 | 93114 | 2.32% |
| 2025-09-12 | 50.38 | 50.62 | 0.33 | 0.66% | 50.01 | 51.16 | 195250 | 98677 | 2.49% |
| 2025-09-11 | 49.26 | 50.29 | 1.03 | 2.09% | 48.70 | 50.53 | 195142 | 97207 | 2.49% |
| 2025-09-10 | 49.60 | 49.26 | -0.35 | -0.71% | 49.01 | 49.99 | 99198 | 49038 | 1.27% |
| 2025-09-09 | 50.27 | 49.61 | -1.19 | -2.34% | 49.02 | 50.35 | 166936 | 82831 | 2.13% |
| 2025-09-08 | 48.37 | 50.80 | 2.45 | 5.07% | 48.16 | 51.66 | 256851 | 128528 | 3.28% |