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 | 56.00 | 54.63 | -2.37 | -4.16% | 54.50 | 56.89 | 41474 | 23032 | 4.19% |
| 2025-12-11 | 54.28 | 57.00 | 3.39 | 6.32% | 53.62 | 60.00 | 69375 | 39597 | 7.01% |
| 2025-12-10 | 53.11 | 53.61 | -0.67 | -1.23% | 52.20 | 55.10 | 48022 | 25873 | 4.85% |
| 2025-12-09 | 50.99 | 54.28 | 6.77 | 14.25% | 50.00 | 55.16 | 90569 | 48523 | 9.15% |
| 2025-12-08 | 49.45 | 47.51 | -0.45 | -0.94% | 47.45 | 49.78 | 14455 | 7010 | 1.46% |
| 2025-12-05 | 47.25 | 47.96 | 0.71 | 1.50% | 46.22 | 48.00 | 7012 | 3312 | 0.71% |
| 2025-12-04 | 47.01 | 47.25 | 0.00 | 0.00% | 46.45 | 47.50 | 6021 | 2832 | 0.61% |
| 2025-12-03 | 47.27 | 47.25 | -0.11 | -0.23% | 46.30 | 47.66 | 7686 | 3590 | 0.78% |
| 2025-12-02 | 47.85 | 47.36 | -0.91 | -1.89% | 47.19 | 48.32 | 6001 | 2850 | 0.61% |
| 2025-12-01 | 48.15 | 48.27 | 0.43 | 0.90% | 47.10 | 48.80 | 16236 | 7779 | 1.64% |
| 2025-11-28 | 47.49 | 47.84 | 0.85 | 1.81% | 46.60 | 47.96 | 11871 | 5643 | 1.20% |
| 2025-11-27 | 46.83 | 46.99 | 0.57 | 1.23% | 46.15 | 47.34 | 10584 | 4967 | 1.07% |
| 2025-11-26 | 46.11 | 46.42 | 0.31 | 0.67% | 46.11 | 47.35 | 10803 | 5052 | 1.09% |
| 2025-11-25 | 45.98 | 46.11 | 0.81 | 1.79% | 45.30 | 47.58 | 13778 | 6419 | 1.39% |
| 2025-11-24 | 43.26 | 45.30 | 2.07 | 4.79% | 42.85 | 45.78 | 16231 | 7235 | 1.64% |
| 2025-11-21 | 43.91 | 43.23 | -0.88 | -2.00% | 42.15 | 44.48 | 18286 | 7907 | 1.85% |
| 2025-11-20 | 45.58 | 44.11 | -1.02 | -2.26% | 44.10 | 45.69 | 10902 | 4859 | 1.10% |
| 2025-11-19 | 46.28 | 45.13 | -1.15 | -2.48% | 44.88 | 46.28 | 8847 | 4009 | 0.89% |
| 2025-11-18 | 46.90 | 46.28 | -0.62 | -1.32% | 46.06 | 47.24 | 6436 | 2986 | 0.65% |
| 2025-11-17 | 47.80 | 46.90 | -1.38 | -2.86% | 46.90 | 48.64 | 8617 | 4063 | 0.87% |
| 2025-11-14 | 47.81 | 48.28 | 0.10 | 0.21% | 47.80 | 49.24 | 11443 | 5557 | 1.16% |
| 2025-11-13 | 47.86 | 48.18 | 0.30 | 0.63% | 47.51 | 48.70 | 10176 | 4898 | 1.03% |
| 2025-11-12 | 47.19 | 47.88 | 0.70 | 1.48% | 46.67 | 48.18 | 11994 | 5716 | 1.21% |
| 2025-11-11 | 47.57 | 47.18 | -0.08 | -0.17% | 46.96 | 47.70 | 5210 | 2462 | 0.53% |
| 2025-11-10 | 47.02 | 47.26 | -0.24 | -0.51% | 46.28 | 48.00 | 10069 | 4725 | 1.02% |
| 2025-11-07 | 46.98 | 47.50 | -0.22 | -0.46% | 46.70 | 48.15 | 10879 | 5158 | 1.10% |
| 2025-11-06 | 48.99 | 47.72 | -1.06 | -2.17% | 47.65 | 49.12 | 14306 | 6876 | 1.44% |
| 2025-11-05 | 48.20 | 48.78 | 0.58 | 1.20% | 48.01 | 49.55 | 14589 | 7132 | 1.47% |
| 2025-11-04 | 50.33 | 48.20 | -2.08 | -4.14% | 47.98 | 50.66 | 19429 | 9464 | 1.96% |
| 2025-11-03 | 52.01 | 50.28 | -1.97 | -3.77% | 49.91 | 52.79 | 20178 | 10184 | 2.04% |
| 2025-10-31 | 50.50 | 52.25 | -1.33 | -2.48% | 49.20 | 52.25 | 33642 | 17090 | 3.40% |
| 2025-10-30 | 50.30 | 53.58 | 3.31 | 6.58% | 49.57 | 54.20 | 36131 | 19031 | 3.65% |
| 2025-10-29 | 50.64 | 50.27 | -0.36 | -0.71% | 49.01 | 50.78 | 15009 | 7487 | 1.52% |
| 2025-10-28 | 50.88 | 50.63 | -0.31 | -0.61% | 50.39 | 51.60 | 9242 | 4704 | 0.93% |
| 2025-10-27 | 50.60 | 50.94 | 0.32 | 0.63% | 50.51 | 52.15 | 11257 | 5778 | 1.14% |
| 2025-10-24 | 49.81 | 50.62 | 0.83 | 1.67% | 49.58 | 50.89 | 7645 | 3846 | 0.77% |
| 2025-10-23 | 51.02 | 49.79 | -1.59 | -3.09% | 49.28 | 51.38 | 12425 | 6201 | 1.25% |
| 2025-10-22 | 50.86 | 51.38 | 1.01 | 2.01% | 50.16 | 52.40 | 15622 | 8025 | 1.58% |
| 2025-10-21 | 49.03 | 50.37 | 1.29 | 2.63% | 48.83 | 50.90 | 11452 | 5744 | 1.16% |
| 2025-10-20 | 49.50 | 49.08 | 0.28 | 0.57% | 48.58 | 49.88 | 9191 | 4522 | 0.93% |
| 2025-10-17 | 50.75 | 48.80 | -1.57 | -3.12% | 48.80 | 51.45 | 10635 | 5310 | 1.07% |
| 2025-10-16 | 50.27 | 50.37 | -0.32 | -0.63% | 49.50 | 51.88 | 11191 | 5692 | 1.13% |
| 2025-10-15 | 48.86 | 50.69 | 1.83 | 3.75% | 48.52 | 51.00 | 12544 | 6293 | 1.27% |
| 2025-10-14 | 50.99 | 48.86 | -1.64 | -3.25% | 48.60 | 51.28 | 15743 | 7824 | 1.59% |
| 2025-10-13 | 49.66 | 50.50 | -0.33 | -0.65% | 48.62 | 51.43 | 13698 | 6869 | 1.38% |
| 2025-10-10 | 52.66 | 50.83 | -1.92 | -3.64% | 50.65 | 52.70 | 17427 | 8987 | 2.14% |
| 2025-10-09 | 53.77 | 52.75 | -0.50 | -0.94% | 52.60 | 54.27 | 13815 | 7354 | 1.69% |
| 2025-09-30 | 52.70 | 53.25 | 0.17 | 0.32% | 52.70 | 53.78 | 11797 | 6287 | 1.45% |
| 2025-09-29 | 52.28 | 53.08 | 0.30 | 0.57% | 52.18 | 53.55 | 12050 | 6364 | 1.48% |
| 2025-09-26 | 54.20 | 52.78 | -2.20 | -4.00% | 52.45 | 55.04 | 19481 | 10364 | 2.39% |
| 2025-09-25 | 56.25 | 54.98 | -0.71 | -1.27% | 54.87 | 56.93 | 17152 | 9580 | 2.10% |
| 2025-09-24 | 52.20 | 55.69 | 3.46 | 6.62% | 52.07 | 58.10 | 40645 | 22595 | 4.99% |
| 2025-09-23 | 53.47 | 52.23 | -1.62 | -3.01% | 50.80 | 53.84 | 21244 | 11017 | 2.61% |
| 2025-09-22 | 53.50 | 53.85 | 0.22 | 0.41% | 53.39 | 54.60 | 14260 | 7691 | 1.75% |
| 2025-09-19 | 53.98 | 53.63 | -1.14 | -2.08% | 53.54 | 55.48 | 18479 | 10061 | 2.27% |
| 2025-09-18 | 54.26 | 54.77 | 0.82 | 1.52% | 53.68 | 56.28 | 26796 | 14747 | 3.29% |
| 2025-09-17 | 55.00 | 53.95 | -1.32 | -2.39% | 53.80 | 55.51 | 21129 | 11496 | 2.59% |
| 2025-09-16 | 56.57 | 55.27 | -0.73 | -1.30% | 54.85 | 56.57 | 15352 | 8537 | 1.88% |
| 2025-09-15 | 56.49 | 56.00 | -0.48 | -0.85% | 55.78 | 56.91 | 17448 | 9832 | 2.14% |
| 2025-09-12 | 55.60 | 56.48 | 0.88 | 1.58% | 54.85 | 57.18 | 26634 | 14934 | 3.27% |
| 2025-09-11 | 54.50 | 55.60 | 0.02 | 0.04% | 52.28 | 55.91 | 27645 | 15114 | 3.39% |
| 2025-09-10 | 55.46 | 55.58 | 0.12 | 0.22% | 55.46 | 57.18 | 15506 | 8723 | 1.90% |
| 2025-09-09 | 57.00 | 55.46 | -2.39 | -4.13% | 55.31 | 58.40 | 28590 | 16162 | 3.51% |
| 2025-09-08 | 58.48 | 57.85 | -0.43 | -0.74% | 56.20 | 59.23 | 25107 | 14425 | 3.08% |
| 2025-09-05 | 56.10 | 58.28 | 2.18 | 3.89% | 55.91 | 58.28 | 25260 | 14467 | 3.10% |