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 | 45.05 | 45.22 | 0.14 | 0.31% | 44.77 | 45.43 | 5015 | 2261 | 1.35% |
| 2025-12-11 | 45.20 | 45.08 | -0.26 | -0.57% | 45.06 | 46.35 | 6900 | 3151 | 1.86% |
| 2025-12-10 | 45.21 | 45.34 | 0.08 | 0.18% | 44.95 | 45.78 | 3833 | 1732 | 1.03% |
| 2025-12-09 | 45.85 | 45.26 | -0.63 | -1.37% | 45.24 | 45.89 | 4395 | 2003 | 1.19% |
| 2025-12-08 | 46.25 | 45.89 | -0.50 | -1.08% | 45.71 | 46.59 | 6784 | 3115 | 1.83% |
| 2025-12-05 | 45.00 | 46.39 | 1.56 | 3.48% | 44.79 | 46.96 | 9332 | 4296 | 2.52% |
| 2025-12-04 | 45.00 | 44.83 | -0.14 | -0.31% | 44.31 | 45.25 | 2608 | 1171 | 0.70% |
| 2025-12-03 | 45.28 | 44.97 | 0.00 | 0.00% | 44.63 | 45.28 | 2565 | 1150 | 0.69% |
| 2025-12-02 | 45.25 | 44.97 | -0.31 | -0.68% | 44.93 | 45.49 | 3326 | 1499 | 0.90% |
| 2025-12-01 | 45.11 | 45.28 | 0.19 | 0.42% | 45.00 | 45.55 | 4345 | 1965 | 1.17% |
| 2025-11-28 | 44.95 | 45.09 | 0.27 | 0.60% | 44.82 | 45.45 | 4173 | 1884 | 1.13% |
| 2025-11-27 | 44.65 | 44.82 | 0.37 | 0.83% | 44.42 | 44.91 | 3704 | 1658 | 0.98% |
| 2025-11-26 | 44.55 | 44.45 | -0.01 | -0.02% | 44.34 | 44.87 | 4720 | 2105 | 1.25% |
| 2025-11-25 | 44.26 | 44.46 | 0.32 | 0.72% | 44.23 | 45.08 | 5684 | 2539 | 1.50% |
| 2025-11-24 | 44.00 | 44.14 | 0.18 | 0.41% | 43.88 | 44.78 | 5817 | 2568 | 1.54% |
| 2025-11-21 | 45.00 | 43.96 | -1.43 | -3.15% | 43.96 | 45.60 | 8048 | 3585 | 2.12% |
| 2025-11-20 | 46.50 | 45.39 | -1.09 | -2.35% | 45.26 | 46.81 | 7572 | 3464 | 2.00% |
| 2025-11-19 | 47.30 | 46.48 | -0.49 | -1.04% | 46.41 | 47.30 | 4328 | 2018 | 1.14% |
| 2025-11-18 | 47.10 | 46.97 | -0.29 | -0.61% | 46.88 | 47.48 | 4013 | 1892 | 1.06% |
| 2025-11-17 | 48.39 | 47.26 | -0.84 | -1.75% | 47.10 | 48.39 | 6984 | 3318 | 1.84% |
| 2025-11-14 | 48.00 | 48.10 | 0.03 | 0.06% | 47.80 | 48.66 | 5086 | 2459 | 1.34% |
| 2025-11-13 | 47.40 | 48.07 | 0.64 | 1.35% | 47.20 | 48.50 | 7110 | 3410 | 1.88% |
| 2025-11-12 | 49.06 | 47.43 | -1.63 | -3.32% | 47.43 | 49.07 | 11106 | 5322 | 2.93% |
| 2025-11-11 | 49.38 | 49.06 | -0.14 | -0.28% | 48.92 | 49.51 | 6043 | 2970 | 1.60% |
| 2025-11-10 | 49.15 | 49.20 | 0.24 | 0.49% | 48.96 | 49.39 | 4461 | 2194 | 1.18% |
| 2025-11-07 | 48.62 | 48.96 | 0.07 | 0.14% | 48.62 | 49.21 | 4926 | 2415 | 1.30% |
| 2025-11-06 | 48.63 | 48.89 | 0.26 | 0.53% | 48.63 | 49.25 | 5988 | 2931 | 1.58% |
| 2025-11-05 | 48.59 | 48.63 | -0.18 | -0.37% | 48.00 | 48.78 | 4529 | 2192 | 1.20% |
| 2025-11-04 | 49.32 | 48.81 | -0.52 | -1.05% | 48.64 | 49.58 | 6524 | 3199 | 1.72% |
| 2025-11-03 | 49.55 | 49.33 | 0.00 | 0.00% | 48.88 | 49.55 | 4864 | 2389 | 1.28% |
| 2025-10-31 | 48.65 | 49.33 | 0.45 | 0.92% | 48.61 | 49.65 | 8111 | 4001 | 2.14% |
| 2025-10-30 | 49.27 | 48.88 | -0.42 | -0.85% | 48.71 | 49.27 | 9770 | 4780 | 2.58% |
| 2025-10-29 | 49.91 | 49.30 | -0.30 | -0.60% | 49.12 | 49.91 | 13190 | 6502 | 3.48% |
| 2025-10-28 | 49.84 | 49.60 | -0.24 | -0.48% | 49.29 | 50.11 | 12740 | 6330 | 3.36% |
| 2025-10-27 | 50.51 | 49.84 | -1.06 | -2.08% | 49.11 | 50.60 | 26658 | 13237 | 7.04% |
| 2025-10-24 | 53.00 | 50.90 | -5.00 | -8.94% | 50.31 | 53.01 | 53009 | 27105 | 13.99% |
| 2025-10-23 | 54.08 | 55.90 | 1.91 | 3.54% | 53.01 | 56.10 | 18791 | 10336 | 4.96% |
| 2025-10-22 | 53.84 | 53.99 | -0.08 | -0.15% | 53.33 | 54.55 | 9317 | 5020 | 2.46% |
| 2025-10-21 | 52.19 | 54.07 | 2.12 | 4.08% | 51.73 | 54.44 | 13385 | 7130 | 3.53% |
| 2025-10-20 | 52.83 | 51.95 | -0.26 | -0.50% | 51.33 | 53.12 | 10564 | 5502 | 2.79% |
| 2025-10-17 | 54.62 | 52.21 | -2.39 | -4.38% | 52.00 | 55.03 | 14170 | 7514 | 3.74% |
| 2025-10-16 | 55.54 | 54.60 | -0.94 | -1.69% | 54.60 | 56.20 | 14385 | 7940 | 3.80% |
| 2025-10-15 | 53.89 | 55.54 | 2.29 | 4.30% | 53.89 | 57.07 | 30718 | 17026 | 8.11% |
| 2025-10-14 | 54.51 | 53.25 | -1.21 | -2.22% | 52.86 | 54.70 | 12899 | 6906 | 3.40% |
| 2025-10-13 | 53.48 | 54.46 | -0.15 | -0.27% | 52.79 | 54.62 | 11168 | 6034 | 2.95% |
| 2025-10-10 | 54.84 | 54.61 | -0.23 | -0.42% | 53.42 | 55.22 | 13040 | 7081 | 3.44% |
| 2025-10-09 | 55.82 | 54.84 | -0.43 | -0.78% | 54.61 | 56.09 | 18974 | 10471 | 5.01% |
| 2025-09-30 | 55.25 | 55.27 | 0.02 | 0.04% | 55.05 | 56.99 | 16385 | 9098 | 4.32% |
| 2025-09-29 | 53.68 | 55.25 | 2.25 | 4.25% | 53.50 | 56.15 | 26536 | 14622 | 7.00% |
| 2025-09-26 | 52.05 | 53.00 | 0.53 | 1.01% | 52.05 | 54.30 | 15905 | 8511 | 4.20% |
| 2025-09-25 | 53.16 | 52.47 | -0.73 | -1.37% | 52.03 | 53.28 | 14019 | 7382 | 3.70% |
| 2025-09-24 | 51.70 | 53.20 | 3.08 | 6.15% | 51.20 | 54.80 | 31889 | 17025 | 8.42% |
| 2025-09-23 | 50.90 | 50.79 | -0.18 | -0.35% | 49.40 | 52.52 | 12191 | 6142 | 3.22% |
| 2025-09-22 | 51.46 | 50.97 | -0.24 | -0.47% | 50.22 | 51.65 | 8418 | 4273 | 2.22% |
| 2025-09-19 | 50.76 | 51.21 | 0.41 | 0.81% | 50.76 | 51.67 | 7258 | 3719 | 1.92% |
| 2025-09-18 | 51.99 | 50.80 | -1.00 | -1.93% | 50.35 | 52.57 | 16734 | 8623 | 4.42% |
| 2025-09-17 | 52.37 | 51.80 | -0.31 | -0.59% | 51.22 | 52.37 | 10008 | 5179 | 2.64% |
| 2025-09-16 | 52.17 | 52.11 | 0.11 | 0.21% | 51.50 | 52.41 | 9176 | 4763 | 2.42% |
| 2025-09-15 | 53.80 | 52.00 | -1.51 | -2.82% | 52.00 | 53.80 | 12413 | 6504 | 3.28% |
| 2025-09-12 | 53.49 | 53.51 | 0.03 | 0.06% | 53.22 | 54.08 | 8034 | 4303 | 2.12% |
| 2025-09-11 | 53.29 | 53.48 | 0.19 | 0.36% | 52.98 | 53.69 | 8890 | 4741 | 2.35% |
| 2025-09-10 | 53.57 | 53.29 | -0.59 | -1.10% | 52.94 | 54.18 | 7711 | 4120 | 2.04% |
| 2025-09-09 | 53.72 | 53.88 | 0.13 | 0.24% | 52.71 | 54.30 | 14719 | 7876 | 3.89% |
| 2025-09-08 | 52.36 | 53.75 | 1.63 | 3.13% | 51.82 | 53.81 | 14530 | 7740 | 3.84% |
| 2025-09-05 | 51.50 | 52.12 | 1.64 | 3.25% | 50.10 | 52.38 | 13417 | 6939 | 3.54% |