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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 48.43 | 48.88 | 0.50 | 1.03% | 48.13 | 49.00 | 104829 | 51134 | 1.63% |
| 2025-12-11 | 47.84 | 48.38 | 0.53 | 1.11% | 47.78 | 48.80 | 98269 | 47620 | 1.53% |
| 2025-12-10 | 47.20 | 47.85 | 0.63 | 1.33% | 47.12 | 47.94 | 55074 | 26189 | 0.86% |
| 2025-12-09 | 47.88 | 47.22 | -0.65 | -1.36% | 47.22 | 47.94 | 51110 | 24240 | 0.79% |
| 2025-12-08 | 48.10 | 47.87 | -0.18 | -0.37% | 47.84 | 48.42 | 50611 | 24300 | 0.79% |
| 2025-12-05 | 48.00 | 48.05 | 0.38 | 0.80% | 47.61 | 48.10 | 61153 | 29294 | 0.95% |
| 2025-12-04 | 48.01 | 47.67 | -0.26 | -0.54% | 47.52 | 48.02 | 40023 | 19066 | 0.62% |
| 2025-12-03 | 47.50 | 47.93 | 0.44 | 0.93% | 47.37 | 48.16 | 69815 | 33430 | 1.09% |
| 2025-12-02 | 47.27 | 47.49 | 0.21 | 0.44% | 47.17 | 47.89 | 82379 | 39223 | 1.28% |
| 2025-12-01 | 47.25 | 47.28 | 0.01 | 0.02% | 47.05 | 47.33 | 70560 | 33291 | 1.10% |
| 2025-11-28 | 47.26 | 47.27 | 0.02 | 0.04% | 47.10 | 47.44 | 43176 | 20401 | 0.67% |
| 2025-11-27 | 47.32 | 47.25 | -0.07 | -0.15% | 47.03 | 47.56 | 42755 | 20223 | 0.66% |
| 2025-11-26 | 47.66 | 47.32 | -0.32 | -0.67% | 47.28 | 48.11 | 53718 | 25528 | 0.84% |
| 2025-11-25 | 47.75 | 47.64 | -0.14 | -0.29% | 47.29 | 47.77 | 65727 | 31235 | 1.02% |
| 2025-11-24 | 48.21 | 47.78 | -0.37 | -0.77% | 47.30 | 48.69 | 116346 | 55857 | 1.81% |
| 2025-11-21 | 48.32 | 48.15 | -0.42 | -0.86% | 47.96 | 48.78 | 84554 | 40903 | 1.31% |
| 2025-11-20 | 48.35 | 48.57 | 0.26 | 0.54% | 48.18 | 48.80 | 47353 | 22963 | 0.74% |
| 2025-11-19 | 48.42 | 48.31 | -0.10 | -0.21% | 48.18 | 48.59 | 30215 | 14602 | 0.47% |
| 2025-11-18 | 48.43 | 48.41 | -0.17 | -0.35% | 48.33 | 48.83 | 39683 | 19266 | 0.62% |
| 2025-11-17 | 49.16 | 48.58 | -0.59 | -1.20% | 48.36 | 49.17 | 65673 | 31879 | 1.02% |
| 2025-11-14 | 49.04 | 49.17 | 0.02 | 0.04% | 49.04 | 49.73 | 73992 | 36602 | 1.15% |
| 2025-11-13 | 49.20 | 49.15 | -0.04 | -0.08% | 48.70 | 49.33 | 83593 | 40929 | 1.30% |
| 2025-11-12 | 48.79 | 49.19 | 0.35 | 0.72% | 48.75 | 49.25 | 87083 | 42702 | 1.35% |
| 2025-11-11 | 48.89 | 48.84 | -0.05 | -0.10% | 48.45 | 48.90 | 61933 | 30144 | 0.96% |
| 2025-11-10 | 48.32 | 48.89 | 0.57 | 1.18% | 48.12 | 48.94 | 90909 | 44235 | 1.41% |
| 2025-11-07 | 47.51 | 48.32 | 0.69 | 1.45% | 47.47 | 48.39 | 88877 | 42823 | 1.38% |
| 2025-11-06 | 47.89 | 47.63 | -0.33 | -0.69% | 47.54 | 47.90 | 53838 | 25688 | 0.84% |
| 2025-11-05 | 47.78 | 47.96 | 0.18 | 0.38% | 47.50 | 48.11 | 57738 | 27615 | 0.90% |
| 2025-11-04 | 47.57 | 47.78 | 0.21 | 0.44% | 47.41 | 47.98 | 73139 | 34918 | 1.14% |
| 2025-11-03 | 47.60 | 47.57 | 0.08 | 0.17% | 47.50 | 47.82 | 55979 | 26662 | 0.87% |
| 2025-10-31 | 46.98 | 47.49 | 0.51 | 1.09% | 46.81 | 47.59 | 61713 | 29202 | 0.96% |
| 2025-10-30 | 47.30 | 46.98 | -0.39 | -0.82% | 46.90 | 47.49 | 62665 | 29561 | 0.97% |
| 2025-10-29 | 47.31 | 47.37 | -0.08 | -0.17% | 47.08 | 47.44 | 47001 | 22193 | 0.73% |
| 2025-10-28 | 48.02 | 47.45 | -0.44 | -0.92% | 47.40 | 48.43 | 83115 | 39681 | 1.29% |
| 2025-10-27 | 48.05 | 47.89 | 0.04 | 0.08% | 47.79 | 48.15 | 61958 | 29695 | 0.96% |
| 2025-10-24 | 48.45 | 47.85 | -0.61 | -1.26% | 47.70 | 48.45 | 52440 | 25154 | 0.82% |
| 2025-10-23 | 48.18 | 48.46 | 0.17 | 0.35% | 48.01 | 48.50 | 47581 | 22983 | 0.74% |
| 2025-10-22 | 47.80 | 48.29 | 0.40 | 0.84% | 47.75 | 48.43 | 47043 | 22690 | 0.73% |
| 2025-10-21 | 47.78 | 47.89 | 0.26 | 0.55% | 47.59 | 48.10 | 49061 | 23504 | 0.76% |
| 2025-10-20 | 47.89 | 47.63 | -0.26 | -0.54% | 47.25 | 47.90 | 43726 | 20790 | 0.68% |
| 2025-10-17 | 48.04 | 47.89 | -0.15 | -0.31% | 47.73 | 48.27 | 68953 | 33119 | 1.07% |
| 2025-10-16 | 47.70 | 48.04 | 0.02 | 0.04% | 47.57 | 48.14 | 61815 | 29635 | 0.96% |
| 2025-10-15 | 47.40 | 48.02 | 0.64 | 1.35% | 47.17 | 48.02 | 70011 | 33322 | 1.09% |
| 2025-10-14 | 46.85 | 47.38 | 0.58 | 1.24% | 46.71 | 47.70 | 87325 | 41168 | 1.36% |
| 2025-10-13 | 46.87 | 46.80 | -0.58 | -1.22% | 46.63 | 47.20 | 71712 | 33582 | 1.12% |
| 2025-10-10 | 47.10 | 47.38 | 0.08 | 0.17% | 47.04 | 47.50 | 55490 | 26276 | 0.86% |
| 2025-10-09 | 47.40 | 47.30 | -0.10 | -0.21% | 46.73 | 47.40 | 70564 | 33168 | 1.10% |
| 2025-09-30 | 47.70 | 47.40 | -0.30 | -0.63% | 47.21 | 47.71 | 55255 | 26176 | 0.86% |
| 2025-09-29 | 47.50 | 47.70 | 0.12 | 0.25% | 47.01 | 47.85 | 59503 | 28195 | 0.93% |
| 2025-09-26 | 47.32 | 47.58 | 0.21 | 0.44% | 47.20 | 48.12 | 85019 | 40597 | 1.32% |
| 2025-09-25 | 47.90 | 47.37 | -0.73 | -1.52% | 47.34 | 47.90 | 77062 | 36649 | 1.20% |
| 2025-09-24 | 46.85 | 48.10 | 1.26 | 2.69% | 46.83 | 48.25 | 101782 | 48697 | 1.58% |
| 2025-09-23 | 47.21 | 46.84 | -0.36 | -0.76% | 46.09 | 47.32 | 102339 | 47606 | 1.59% |
| 2025-09-22 | 47.70 | 47.20 | -0.63 | -1.32% | 47.15 | 47.89 | 61966 | 29365 | 0.96% |
| 2025-09-19 | 47.46 | 47.83 | 0.30 | 0.63% | 47.02 | 47.85 | 78652 | 37243 | 1.22% |
| 2025-09-18 | 47.70 | 47.53 | -0.09 | -0.19% | 47.30 | 47.98 | 105086 | 50096 | 1.63% |
| 2025-09-17 | 47.72 | 47.62 | -0.09 | -0.19% | 47.40 | 47.81 | 88565 | 42096 | 1.38% |
| 2025-09-16 | 48.05 | 47.71 | -0.34 | -0.71% | 47.55 | 48.18 | 89626 | 42792 | 1.39% |
| 2025-09-15 | 48.66 | 48.05 | -0.63 | -1.29% | 48.02 | 48.66 | 101180 | 48730 | 1.57% |
| 2025-09-12 | 49.07 | 48.68 | -0.38 | -0.77% | 48.61 | 49.10 | 88800 | 43273 | 1.38% |
| 2025-09-11 | 49.00 | 49.06 | 0.14 | 0.29% | 48.60 | 49.06 | 75692 | 36952 | 1.18% |
| 2025-09-10 | 49.27 | 48.92 | -0.40 | -0.81% | 48.90 | 49.27 | 68080 | 33380 | 1.06% |
| 2025-09-09 | 49.69 | 49.32 | -0.39 | -0.78% | 49.02 | 49.70 | 75676 | 37235 | 1.18% |
| 2025-09-08 | 49.17 | 49.71 | 0.54 | 1.10% | 49.02 | 49.77 | 65936 | 32620 | 1.03% |
| 2025-09-05 | 48.96 | 49.17 | 0.21 | 0.43% | 48.82 | 49.29 | 47850 | 23500 | 0.74% |