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 | 50.18 | 53.00 | 2.95 | 5.89% | 50.01 | 54.00 | 62581 | 33001 | 23.85% |
| 2025-12-11 | 52.31 | 50.05 | -0.01 | -0.02% | 49.71 | 52.60 | 24596 | 12481 | 9.38% |
| 2025-12-10 | 49.85 | 50.06 | 0.21 | 0.42% | 49.36 | 50.19 | 9866 | 4911 | 3.76% |
| 2025-12-09 | 50.10 | 49.85 | -0.66 | -1.31% | 49.80 | 50.64 | 10011 | 5012 | 3.82% |
| 2025-12-08 | 50.15 | 50.51 | 0.35 | 0.70% | 49.99 | 50.68 | 12402 | 6250 | 4.73% |
| 2025-12-05 | 49.00 | 50.16 | 1.15 | 2.35% | 48.71 | 50.27 | 13233 | 6578 | 5.04% |
| 2025-12-04 | 49.29 | 49.01 | 0.09 | 0.18% | 48.55 | 49.62 | 9120 | 4478 | 3.48% |
| 2025-12-03 | 49.50 | 48.92 | -0.25 | -0.51% | 48.61 | 49.50 | 7333 | 3586 | 2.79% |
| 2025-12-02 | 49.73 | 49.17 | -0.73 | -1.46% | 49.03 | 49.80 | 9032 | 4458 | 3.44% |
| 2025-12-01 | 49.88 | 49.90 | 0.23 | 0.46% | 49.66 | 50.21 | 11669 | 5827 | 4.45% |
| 2025-11-28 | 49.50 | 49.67 | 0.47 | 0.96% | 48.92 | 49.72 | 11301 | 5588 | 4.31% |
| 2025-11-27 | 48.56 | 49.20 | 0.50 | 1.03% | 48.53 | 49.59 | 11489 | 5655 | 4.38% |
| 2025-11-26 | 49.12 | 48.70 | -0.58 | -1.18% | 48.56 | 49.53 | 12698 | 6234 | 4.84% |
| 2025-11-25 | 49.51 | 49.28 | 0.07 | 0.14% | 49.23 | 50.19 | 13217 | 6576 | 5.04% |
| 2025-11-24 | 49.05 | 49.21 | 0.17 | 0.35% | 48.02 | 49.55 | 14573 | 7126 | 5.55% |
| 2025-11-21 | 51.86 | 49.04 | -4.14 | -7.78% | 48.47 | 52.14 | 36963 | 18371 | 14.09% |
| 2025-11-20 | 53.72 | 53.18 | -0.57 | -1.06% | 53.17 | 54.33 | 13363 | 7166 | 5.09% |
| 2025-11-19 | 53.91 | 53.75 | -0.15 | -0.28% | 53.02 | 54.98 | 18586 | 10013 | 7.08% |
| 2025-11-18 | 54.99 | 53.90 | -1.56 | -2.81% | 53.39 | 55.35 | 22592 | 12182 | 8.61% |
| 2025-11-17 | 54.84 | 55.46 | 0.66 | 1.20% | 54.34 | 55.56 | 20762 | 11438 | 7.91% |
| 2025-11-14 | 55.04 | 54.80 | -0.82 | -1.47% | 54.77 | 55.49 | 22421 | 12360 | 8.55% |
| 2025-11-13 | 55.39 | 55.62 | 0.00 | 0.00% | 55.11 | 55.98 | 27983 | 15561 | 10.67% |
| 2025-11-12 | 57.83 | 55.62 | -2.43 | -4.19% | 54.71 | 57.83 | 44216 | 24689 | 16.85% |
| 2025-11-11 | 58.38 | 58.05 | 0.05 | 0.09% | 57.58 | 59.35 | 48366 | 28165 | 18.44% |
| 2025-11-10 | 59.30 | 58.00 | -1.65 | -2.77% | 57.36 | 59.40 | 51559 | 29963 | 19.65% |
| 2025-11-07 | 58.70 | 59.65 | -1.94 | -3.15% | 58.00 | 60.80 | 90084 | 53500 | 34.34% |
| 2025-11-06 | 53.70 | 61.59 | 9.63 | 18.53% | 53.70 | 62.35 | 121417 | 72509 | 46.28% |
| 2025-11-05 | 51.99 | 51.96 | -0.26 | -0.50% | 51.31 | 52.83 | 13177 | 6852 | 5.02% |
| 2025-11-04 | 53.23 | 52.22 | -1.23 | -2.30% | 51.83 | 53.71 | 14502 | 7617 | 5.53% |
| 2025-11-03 | 54.19 | 53.45 | 0.30 | 0.56% | 53.10 | 54.79 | 17361 | 9344 | 6.62% |
| 2025-10-31 | 52.71 | 53.15 | 0.27 | 0.51% | 52.71 | 54.01 | 14871 | 7953 | 5.67% |
| 2025-10-30 | 54.10 | 52.88 | -1.28 | -2.36% | 52.52 | 54.27 | 18251 | 9737 | 6.96% |
| 2025-10-29 | 54.54 | 54.16 | -0.17 | -0.31% | 53.91 | 54.98 | 17888 | 9721 | 6.82% |
| 2025-10-28 | 54.31 | 54.33 | -0.48 | -0.88% | 53.71 | 54.99 | 23021 | 12509 | 8.77% |
| 2025-10-27 | 54.93 | 54.81 | 0.88 | 1.63% | 53.99 | 55.54 | 41670 | 22804 | 15.88% |
| 2025-10-24 | 54.23 | 53.93 | -0.67 | -1.23% | 53.81 | 55.95 | 44195 | 24090 | 16.85% |
| 2025-10-23 | 52.32 | 54.60 | 1.81 | 3.43% | 52.12 | 54.88 | 38083 | 20664 | 14.52% |
| 2025-10-22 | 53.06 | 52.79 | -0.46 | -0.86% | 52.32 | 53.13 | 18564 | 9770 | 7.08% |
| 2025-10-21 | 51.33 | 53.25 | 1.96 | 3.82% | 50.52 | 53.68 | 34542 | 18123 | 13.17% |
| 2025-10-20 | 50.74 | 51.29 | 1.20 | 2.40% | 49.69 | 51.29 | 23392 | 11806 | 8.92% |
| 2025-10-17 | 51.50 | 50.09 | -1.53 | -2.96% | 49.40 | 51.78 | 19655 | 9844 | 7.49% |
| 2025-10-16 | 52.00 | 51.62 | -0.79 | -1.51% | 51.26 | 52.51 | 15504 | 8022 | 5.91% |
| 2025-10-15 | 50.31 | 52.41 | 2.08 | 4.13% | 49.92 | 52.48 | 21161 | 10883 | 8.07% |
| 2025-10-14 | 50.62 | 50.33 | -0.39 | -0.77% | 50.27 | 51.77 | 18505 | 9473 | 7.05% |
| 2025-10-13 | 49.82 | 50.72 | -0.50 | -0.98% | 48.60 | 50.86 | 13495 | 6758 | 5.14% |
| 2025-10-10 | 50.90 | 51.22 | -0.13 | -0.25% | 50.77 | 51.75 | 12616 | 6470 | 4.81% |
| 2025-10-09 | 50.18 | 51.35 | 0.95 | 1.88% | 49.93 | 51.47 | 14370 | 7299 | 5.48% |
| 2025-09-30 | 50.72 | 50.40 | -0.35 | -0.69% | 50.12 | 51.10 | 13363 | 6756 | 5.09% |
| 2025-09-29 | 50.19 | 50.95 | 0.70 | 1.39% | 49.50 | 51.08 | 13683 | 6909 | 5.22% |
| 2025-09-26 | 50.11 | 50.25 | 0.17 | 0.34% | 50.01 | 51.68 | 19370 | 9869 | 7.38% |
| 2025-09-25 | 50.47 | 50.08 | -0.32 | -0.63% | 50.01 | 51.35 | 12968 | 6568 | 4.94% |
| 2025-09-24 | 49.15 | 50.40 | 0.56 | 1.12% | 49.12 | 50.46 | 11644 | 5830 | 4.44% |
| 2025-09-23 | 50.10 | 49.84 | -0.50 | -0.99% | 48.54 | 50.66 | 14581 | 7194 | 5.56% |
| 2025-09-22 | 50.64 | 50.34 | -0.14 | -0.28% | 49.95 | 50.90 | 9718 | 4900 | 3.70% |
| 2025-09-19 | 50.66 | 50.48 | -0.18 | -0.36% | 50.10 | 51.30 | 11287 | 5708 | 4.30% |
| 2025-09-18 | 52.01 | 50.66 | -1.51 | -2.89% | 50.36 | 52.50 | 18210 | 9412 | 6.94% |
| 2025-09-17 | 52.46 | 52.17 | -0.24 | -0.46% | 51.80 | 53.08 | 14671 | 7678 | 5.59% |
| 2025-09-16 | 50.74 | 52.41 | 1.68 | 3.31% | 50.71 | 52.47 | 18330 | 9478 | 6.99% |
| 2025-09-15 | 51.61 | 50.73 | -0.88 | -1.71% | 50.70 | 51.87 | 13153 | 6720 | 5.01% |
| 2025-09-12 | 51.51 | 51.61 | 0.33 | 0.64% | 50.91 | 52.50 | 16019 | 8313 | 6.11% |
| 2025-09-11 | 50.10 | 51.28 | 1.24 | 2.48% | 49.41 | 51.33 | 10798 | 5461 | 4.12% |
| 2025-09-10 | 51.06 | 50.04 | -0.90 | -1.77% | 49.88 | 51.29 | 11274 | 5681 | 4.30% |
| 2025-09-09 | 51.28 | 50.94 | -0.73 | -1.41% | 50.71 | 51.80 | 12244 | 6268 | 4.67% |
| 2025-09-08 | 50.58 | 51.67 | 1.09 | 2.16% | 50.56 | 52.08 | 16805 | 8655 | 6.41% |
| 2025-09-05 | 49.10 | 50.58 | 1.47 | 2.99% | 49.10 | 50.61 | 15510 | 7790 | 5.91% |