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 | 57.36 | 57.49 | -0.12 | -0.21% | 56.80 | 58.10 | 141372 | 81329 | 2.24% |
| 2025-12-11 | 57.20 | 57.61 | 0.90 | 1.59% | 56.73 | 58.80 | 172055 | 99687 | 2.73% |
| 2025-12-10 | 56.79 | 56.71 | -0.33 | -0.58% | 56.47 | 57.72 | 114807 | 65409 | 1.82% |
| 2025-12-09 | 56.65 | 57.04 | 0.09 | 0.16% | 55.90 | 57.30 | 163226 | 92395 | 2.59% |
| 2025-12-08 | 58.04 | 56.95 | -1.25 | -2.15% | 56.74 | 58.50 | 222304 | 127287 | 3.52% |
| 2025-12-05 | 57.60 | 58.20 | 0.48 | 0.83% | 57.00 | 60.95 | 325849 | 190431 | 5.16% |
| 2025-12-04 | 56.29 | 57.72 | 2.50 | 4.53% | 55.30 | 58.17 | 354853 | 201404 | 5.62% |
| 2025-12-03 | 50.50 | 55.22 | 5.02 | 10.00% | 50.20 | 55.22 | 344163 | 185355 | 5.45% |
| 2025-12-02 | 49.73 | 50.20 | 0.07 | 0.14% | 49.12 | 50.46 | 140280 | 69688 | 2.22% |
| 2025-12-01 | 50.48 | 50.13 | -0.35 | -0.69% | 49.02 | 50.79 | 162202 | 80469 | 2.57% |
| 2025-11-28 | 49.55 | 50.48 | 0.58 | 1.16% | 48.91 | 51.10 | 146763 | 73562 | 2.33% |
| 2025-11-27 | 49.61 | 49.90 | 0.32 | 0.65% | 48.90 | 51.00 | 229806 | 115175 | 3.64% |
| 2025-11-26 | 48.83 | 49.58 | 0.38 | 0.77% | 48.40 | 50.28 | 164318 | 81050 | 2.60% |
| 2025-11-25 | 48.80 | 49.20 | 0.46 | 0.94% | 48.05 | 50.00 | 193507 | 95030 | 3.07% |
| 2025-11-24 | 48.62 | 48.74 | 2.73 | 5.93% | 48.25 | 50.48 | 318785 | 157523 | 5.05% |
| 2025-11-21 | 46.00 | 46.01 | -0.67 | -1.44% | 45.88 | 47.59 | 161814 | 75702 | 2.56% |
| 2025-11-20 | 47.01 | 46.68 | -0.04 | -0.09% | 46.50 | 47.90 | 117197 | 55086 | 1.86% |
| 2025-11-19 | 45.30 | 46.72 | 1.32 | 2.91% | 45.06 | 47.15 | 177838 | 82883 | 2.82% |
| 2025-11-18 | 46.50 | 45.40 | -0.70 | -1.52% | 45.24 | 47.20 | 103608 | 47334 | 1.64% |
| 2025-11-17 | 45.60 | 46.10 | 0.05 | 0.11% | 45.03 | 46.74 | 122358 | 56238 | 1.94% |
| 2025-11-14 | 45.71 | 46.05 | 0.01 | 0.02% | 45.44 | 47.18 | 116179 | 54004 | 1.84% |
| 2025-11-13 | 45.40 | 46.04 | 0.63 | 1.39% | 45.15 | 46.78 | 126301 | 58236 | 2.00% |
| 2025-11-12 | 46.00 | 45.41 | -0.97 | -2.09% | 44.59 | 46.00 | 162403 | 73488 | 2.57% |
| 2025-11-11 | 46.48 | 46.38 | 0.38 | 0.83% | 46.00 | 47.27 | 130490 | 60711 | 2.07% |
| 2025-11-10 | 46.82 | 46.00 | -1.45 | -3.06% | 45.35 | 47.20 | 197496 | 90845 | 3.13% |
| 2025-11-07 | 46.47 | 47.45 | 0.62 | 1.32% | 46.18 | 47.90 | 197862 | 93577 | 3.14% |
| 2025-11-06 | 47.88 | 46.83 | -1.37 | -2.84% | 46.17 | 48.27 | 280013 | 131846 | 4.44% |
| 2025-11-05 | 46.38 | 48.20 | 0.71 | 1.50% | 45.68 | 48.70 | 186435 | 88309 | 2.95% |
| 2025-11-04 | 50.91 | 47.49 | -3.42 | -6.72% | 47.05 | 50.95 | 317909 | 154016 | 5.04% |
| 2025-11-03 | 50.27 | 50.91 | 0.61 | 1.21% | 48.31 | 51.28 | 296710 | 147753 | 4.70% |
| 2025-10-31 | 50.02 | 50.30 | 0.81 | 1.64% | 49.85 | 52.10 | 293202 | 149614 | 4.65% |
| 2025-10-30 | 49.01 | 49.49 | -0.06 | -0.12% | 48.20 | 51.35 | 309610 | 155029 | 4.91% |
| 2025-10-29 | 47.56 | 49.55 | 1.48 | 3.08% | 47.01 | 49.55 | 286018 | 138910 | 4.53% |
| 2025-10-28 | 51.70 | 48.07 | -4.47 | -8.51% | 47.88 | 52.00 | 474909 | 235916 | 7.53% |
| 2025-10-27 | 53.00 | 52.63 | -0.87 | -1.63% | 50.85 | 53.50 | 377911 | 195772 | 5.99% |
| 2025-10-24 | 50.12 | 53.50 | 3.51 | 7.02% | 49.94 | 53.50 | 355533 | 184438 | 5.64% |
| 2025-10-23 | 48.80 | 49.99 | 0.44 | 0.89% | 48.35 | 50.70 | 241105 | 119004 | 3.82% |
| 2025-10-22 | 47.25 | 49.55 | 2.75 | 5.88% | 47.02 | 50.66 | 337772 | 165635 | 5.35% |
| 2025-10-21 | 45.85 | 46.80 | 1.50 | 3.31% | 45.76 | 47.72 | 278841 | 130949 | 4.42% |
| 2025-10-20 | 47.29 | 45.30 | -0.97 | -2.10% | 44.70 | 47.52 | 322716 | 147317 | 5.11% |
| 2025-10-17 | 48.80 | 46.27 | -3.62 | -7.26% | 46.17 | 49.30 | 319845 | 151023 | 5.07% |
| 2025-10-16 | 51.78 | 49.89 | -1.87 | -3.61% | 49.16 | 51.78 | 282504 | 140575 | 4.48% |
| 2025-10-15 | 50.44 | 51.76 | 1.08 | 2.13% | 49.00 | 51.99 | 293925 | 149030 | 4.66% |
| 2025-10-14 | 51.73 | 50.68 | -1.32 | -2.54% | 50.03 | 54.86 | 400423 | 209964 | 6.35% |
| 2025-10-13 | 48.41 | 52.00 | 2.04 | 4.08% | 48.28 | 52.00 | 335565 | 169445 | 5.32% |
| 2025-10-10 | 49.99 | 49.96 | 0.13 | 0.26% | 49.48 | 52.00 | 340763 | 172847 | 5.40% |
| 2025-10-09 | 47.94 | 49.83 | 2.62 | 5.55% | 47.30 | 50.75 | 308428 | 151794 | 4.89% |
| 2025-09-30 | 47.05 | 47.21 | -0.07 | -0.15% | 46.33 | 48.79 | 250538 | 118836 | 3.97% |
| 2025-09-29 | 47.03 | 47.28 | 1.01 | 2.18% | 45.00 | 48.00 | 258629 | 121408 | 4.10% |
| 2025-09-26 | 45.50 | 46.27 | 0.69 | 1.51% | 45.20 | 48.80 | 353920 | 168096 | 5.61% |
| 2025-09-25 | 45.75 | 45.58 | -0.50 | -1.09% | 44.50 | 46.76 | 289573 | 131112 | 4.59% |
| 2025-09-24 | 44.24 | 46.08 | 1.87 | 4.23% | 43.87 | 46.21 | 271723 | 123449 | 4.31% |
| 2025-09-23 | 44.00 | 44.21 | 0.25 | 0.57% | 42.86 | 46.09 | 258079 | 113936 | 4.09% |
| 2025-09-22 | 43.14 | 43.96 | 0.81 | 1.88% | 42.63 | 44.08 | 218799 | 94858 | 3.47% |
| 2025-09-19 | 43.01 | 43.15 | -0.37 | -0.85% | 42.50 | 44.65 | 277664 | 120674 | 4.40% |
| 2025-09-18 | 40.70 | 43.52 | 2.74 | 6.72% | 40.37 | 44.86 | 496805 | 215822 | 7.87% |
| 2025-09-17 | 38.70 | 40.78 | 1.87 | 4.81% | 38.61 | 40.79 | 210991 | 84186 | 3.34% |
| 2025-09-16 | 39.99 | 38.91 | -0.89 | -2.24% | 38.44 | 40.27 | 186684 | 72901 | 2.96% |
| 2025-09-15 | 39.70 | 39.80 | -0.39 | -0.97% | 39.62 | 40.88 | 169183 | 67686 | 2.68% |
| 2025-09-12 | 40.90 | 40.19 | -1.22 | -2.95% | 39.66 | 40.97 | 210401 | 84478 | 3.33% |
| 2025-09-11 | 41.53 | 41.41 | 0.82 | 2.02% | 39.91 | 41.90 | 275176 | 112687 | 4.36% |
| 2025-09-10 | 41.48 | 40.59 | -1.52 | -3.61% | 39.81 | 41.90 | 319935 | 130033 | 5.07% |
| 2025-09-09 | 40.99 | 42.11 | 0.39 | 0.93% | 40.99 | 42.84 | 327708 | 137170 | 5.19% |
| 2025-09-08 | 41.01 | 41.72 | 1.94 | 4.88% | 40.15 | 42.16 | 458007 | 189164 | 7.26% |
| 2025-09-05 | 36.30 | 39.78 | 3.62 | 10.01% | 36.30 | 39.78 | 395524 | 153143 | 6.27% |