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 | 50.20 | 51.91 | 1.64 | 3.26% | 49.73 | 52.10 | 70741 | 36160 | 5.33% |
| 2025-12-11 | 50.53 | 50.27 | -0.33 | -0.65% | 50.27 | 51.20 | 47973 | 24337 | 3.62% |
| 2025-12-10 | 51.49 | 50.60 | -0.89 | -1.73% | 50.30 | 51.75 | 67977 | 34575 | 5.12% |
| 2025-12-09 | 48.50 | 51.49 | 2.64 | 5.40% | 48.48 | 51.55 | 96280 | 48878 | 7.26% |
| 2025-12-08 | 46.66 | 48.85 | 1.92 | 4.09% | 46.65 | 49.95 | 67902 | 33285 | 5.12% |
| 2025-12-05 | 45.88 | 46.93 | 1.04 | 2.27% | 45.04 | 47.68 | 43547 | 20188 | 3.28% |
| 2025-12-04 | 46.81 | 45.89 | -0.96 | -2.05% | 45.71 | 46.98 | 29146 | 13441 | 2.20% |
| 2025-12-03 | 48.73 | 46.85 | -1.88 | -3.86% | 46.48 | 49.11 | 44284 | 20946 | 3.34% |
| 2025-12-02 | 49.40 | 48.73 | -0.71 | -1.44% | 48.50 | 49.50 | 31195 | 15249 | 2.35% |
| 2025-12-01 | 49.25 | 49.44 | 0.20 | 0.41% | 47.70 | 49.90 | 81406 | 39785 | 6.14% |
| 2025-11-28 | 48.60 | 49.24 | 0.66 | 1.36% | 48.30 | 50.06 | 52679 | 25885 | 3.97% |
| 2025-11-27 | 49.17 | 48.58 | -1.09 | -2.19% | 48.44 | 50.16 | 63381 | 31225 | 4.78% |
| 2025-11-26 | 46.36 | 49.67 | 3.31 | 7.14% | 45.65 | 50.49 | 114813 | 55918 | 8.65% |
| 2025-11-25 | 44.82 | 46.36 | 1.83 | 4.11% | 44.22 | 46.89 | 62616 | 28676 | 4.72% |
| 2025-11-24 | 44.35 | 44.53 | 0.78 | 1.78% | 44.01 | 45.70 | 46468 | 20789 | 3.50% |
| 2025-11-21 | 46.12 | 43.75 | -3.30 | -7.01% | 43.68 | 47.10 | 65956 | 29510 | 4.97% |
| 2025-11-20 | 48.83 | 47.05 | -1.09 | -2.26% | 46.78 | 48.83 | 52800 | 24996 | 3.98% |
| 2025-11-19 | 48.79 | 48.14 | -0.93 | -1.90% | 47.90 | 50.15 | 66975 | 32554 | 5.05% |
| 2025-11-18 | 50.52 | 49.07 | -2.08 | -4.07% | 48.57 | 50.82 | 131679 | 64969 | 9.92% |
| 2025-11-17 | 53.60 | 51.15 | -2.05 | -3.85% | 50.68 | 55.99 | 173081 | 92371 | 13.04% |
| 2025-11-14 | 50.11 | 53.20 | 2.50 | 4.93% | 49.50 | 54.00 | 129859 | 67714 | 9.79% |
| 2025-11-13 | 48.54 | 50.70 | 1.91 | 3.91% | 48.52 | 52.88 | 137475 | 70126 | 10.36% |
| 2025-11-12 | 48.40 | 48.79 | -0.11 | -0.22% | 47.85 | 49.98 | 92098 | 45008 | 6.94% |
| 2025-11-11 | 45.61 | 48.90 | 2.85 | 6.19% | 45.51 | 49.89 | 132945 | 63633 | 10.02% |
| 2025-11-10 | 46.80 | 46.05 | -1.50 | -3.15% | 45.31 | 47.34 | 107404 | 49761 | 8.09% |
| 2025-11-07 | 44.40 | 47.55 | 2.96 | 6.64% | 43.34 | 47.55 | 152269 | 69925 | 11.48% |
| 2025-11-06 | 43.20 | 44.59 | 1.07 | 2.46% | 42.94 | 45.18 | 108055 | 47520 | 8.14% |
| 2025-11-05 | 44.44 | 43.52 | -0.49 | -1.11% | 43.31 | 44.75 | 117733 | 51792 | 8.87% |
| 2025-11-04 | 41.72 | 44.01 | 1.30 | 3.04% | 41.72 | 44.80 | 143874 | 63165 | 10.84% |
| 2025-11-03 | 42.64 | 42.71 | 0.13 | 0.31% | 41.41 | 42.90 | 67952 | 28677 | 5.12% |
| 2025-10-31 | 42.24 | 42.58 | 0.39 | 0.92% | 42.23 | 43.87 | 124607 | 53589 | 9.39% |
| 2025-10-30 | 39.77 | 42.19 | 2.74 | 6.95% | 39.51 | 43.40 | 160845 | 66909 | 12.12% |
| 2025-10-29 | 40.68 | 39.45 | -1.51 | -3.69% | 39.00 | 40.70 | 82719 | 32734 | 6.23% |
| 2025-10-28 | 40.42 | 40.96 | 0.13 | 0.32% | 40.22 | 41.82 | 84156 | 34569 | 6.34% |
| 2025-10-27 | 40.71 | 40.83 | 1.13 | 2.85% | 39.24 | 41.27 | 61278 | 24700 | 4.62% |
| 2025-10-24 | 39.12 | 39.70 | 0.77 | 1.98% | 38.72 | 39.76 | 36700 | 14428 | 2.77% |
| 2025-10-23 | 39.30 | 38.93 | -0.39 | -0.99% | 37.91 | 39.32 | 42437 | 16289 | 3.20% |
| 2025-10-22 | 39.93 | 39.32 | -0.77 | -1.92% | 39.10 | 40.24 | 37615 | 14833 | 2.83% |
| 2025-10-21 | 39.01 | 40.09 | 1.09 | 2.79% | 38.98 | 40.44 | 48038 | 19175 | 3.62% |
| 2025-10-20 | 39.88 | 39.00 | -1.02 | -2.55% | 38.00 | 40.80 | 88750 | 34672 | 6.69% |
| 2025-10-17 | 42.33 | 40.02 | -2.59 | -6.08% | 39.95 | 42.62 | 47863 | 19569 | 4.51% |
| 2025-10-16 | 42.60 | 42.61 | 0.22 | 0.52% | 42.40 | 44.16 | 52930 | 22904 | 4.98% |
| 2025-10-15 | 41.68 | 42.39 | 0.71 | 1.70% | 41.26 | 42.45 | 27876 | 11654 | 2.63% |
| 2025-10-14 | 43.53 | 41.68 | -1.41 | -3.27% | 41.65 | 44.00 | 38967 | 16654 | 3.67% |
| 2025-10-13 | 40.73 | 43.09 | -0.47 | -1.08% | 40.53 | 43.15 | 43489 | 18383 | 4.10% |
| 2025-10-10 | 44.68 | 43.56 | -1.27 | -2.83% | 43.40 | 45.86 | 50735 | 22460 | 4.78% |
| 2025-10-09 | 44.92 | 44.83 | 0.13 | 0.29% | 44.50 | 46.28 | 52875 | 23924 | 4.98% |
| 2025-09-30 | 44.88 | 44.70 | 0.25 | 0.56% | 44.22 | 45.24 | 36971 | 16528 | 3.48% |
| 2025-09-29 | 44.80 | 44.45 | 0.43 | 0.98% | 43.88 | 45.55 | 47874 | 21397 | 4.51% |
| 2025-09-26 | 44.44 | 44.02 | -0.88 | -1.96% | 44.02 | 45.30 | 42220 | 18821 | 3.98% |
| 2025-09-25 | 44.61 | 44.90 | 0.29 | 0.65% | 44.37 | 46.59 | 52762 | 23995 | 4.97% |
| 2025-09-24 | 44.75 | 44.61 | -0.27 | -0.60% | 43.90 | 45.06 | 41396 | 18388 | 3.90% |
| 2025-09-23 | 46.77 | 44.88 | -1.81 | -3.88% | 43.43 | 47.30 | 72418 | 32470 | 6.82% |
| 2025-09-22 | 46.50 | 46.69 | -0.08 | -0.17% | 46.00 | 47.50 | 48972 | 22810 | 4.61% |
| 2025-09-19 | 48.11 | 46.77 | -1.25 | -2.60% | 46.54 | 48.27 | 51727 | 24451 | 4.87% |
| 2025-09-18 | 49.88 | 48.02 | -1.93 | -3.86% | 47.38 | 50.05 | 86262 | 41950 | 8.12% |
| 2025-09-17 | 49.46 | 49.95 | 0.50 | 1.01% | 49.10 | 51.82 | 90085 | 45622 | 8.48% |
| 2025-09-16 | 48.77 | 49.45 | 0.46 | 0.94% | 48.60 | 50.65 | 70711 | 35009 | 6.66% |
| 2025-09-15 | 48.45 | 48.99 | 0.55 | 1.14% | 48.00 | 50.29 | 94286 | 46471 | 8.88% |
| 2025-09-12 | 48.30 | 48.44 | 0.14 | 0.29% | 46.80 | 48.80 | 51324 | 24604 | 4.83% |
| 2025-09-11 | 47.30 | 48.30 | 0.51 | 1.07% | 46.58 | 48.70 | 78338 | 37287 | 7.38% |
| 2025-09-10 | 48.40 | 47.79 | -0.01 | -0.02% | 47.28 | 48.97 | 56318 | 26977 | 5.30% |
| 2025-09-09 | 50.00 | 47.80 | -2.40 | -4.78% | 47.60 | 50.39 | 81825 | 40033 | 7.71% |
| 2025-09-08 | 49.52 | 50.20 | 2.12 | 4.41% | 48.00 | 51.92 | 142085 | 72009 | 13.38% |
| 2025-09-05 | 45.91 | 48.08 | 2.72 | 6.00% | 45.82 | 48.60 | 92570 | 44233 | 8.72% |