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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 44.20 | 45.55 | 1.07 | 2.41% | 43.86 | 46.19 | 38985 | 17548 | 5.22% |
| 2025-12-15 | 42.36 | 44.48 | 1.46 | 3.39% | 42.32 | 46.25 | 40755 | 18219 | 5.46% |
| 2025-12-12 | 41.59 | 43.02 | 1.77 | 4.29% | 41.02 | 43.76 | 42386 | 18157 | 5.68% |
| 2025-12-11 | 40.52 | 41.25 | 0.45 | 1.10% | 40.04 | 41.50 | 23374 | 9555 | 3.13% |
| 2025-12-10 | 40.41 | 40.80 | 0.55 | 1.37% | 40.30 | 41.87 | 17524 | 7176 | 2.35% |
| 2025-12-09 | 40.92 | 40.25 | -0.67 | -1.64% | 39.83 | 41.00 | 13399 | 5390 | 1.79% |
| 2025-12-08 | 40.50 | 40.92 | 0.42 | 1.04% | 39.80 | 41.20 | 17763 | 7211 | 2.38% |
| 2025-12-05 | 40.18 | 40.50 | 0.03 | 0.07% | 39.91 | 41.17 | 16075 | 6526 | 2.15% |
| 2025-12-04 | 41.64 | 40.47 | -1.14 | -2.74% | 40.19 | 41.68 | 18671 | 7592 | 2.50% |
| 2025-12-03 | 39.52 | 41.61 | 2.48 | 6.34% | 38.20 | 41.98 | 46852 | 19079 | 6.27% |
| 2025-12-02 | 39.65 | 39.13 | -0.82 | -2.05% | 39.01 | 40.75 | 15102 | 5957 | 2.02% |
| 2025-12-01 | 40.01 | 39.95 | -0.06 | -0.15% | 39.55 | 40.49 | 9726 | 3890 | 1.30% |
| 2025-11-28 | 39.32 | 40.01 | 0.68 | 1.73% | 39.00 | 40.17 | 12552 | 4975 | 1.68% |
| 2025-11-27 | 39.33 | 39.33 | -0.09 | -0.23% | 39.06 | 39.99 | 11793 | 4668 | 1.58% |
| 2025-11-26 | 39.60 | 39.42 | -0.46 | -1.15% | 39.33 | 40.88 | 18231 | 7293 | 2.44% |
| 2025-11-25 | 39.76 | 39.88 | 0.11 | 0.28% | 39.11 | 40.62 | 19813 | 7891 | 2.65% |
| 2025-11-24 | 40.93 | 39.77 | -0.37 | -0.92% | 38.78 | 41.43 | 31513 | 12640 | 4.22% |
| 2025-11-21 | 39.00 | 40.14 | 1.32 | 3.40% | 38.22 | 42.60 | 44442 | 17964 | 5.95% |
| 2025-11-20 | 39.29 | 38.82 | -0.24 | -0.61% | 38.41 | 39.43 | 10876 | 4225 | 1.46% |
| 2025-11-19 | 39.15 | 39.06 | -0.15 | -0.38% | 38.24 | 39.47 | 11188 | 4336 | 1.50% |
| 2025-11-18 | 40.18 | 39.21 | -0.85 | -2.12% | 38.78 | 40.18 | 13679 | 5389 | 1.83% |
| 2025-11-17 | 38.58 | 40.06 | 1.97 | 5.17% | 38.21 | 40.64 | 26825 | 10595 | 3.59% |
| 2025-11-14 | 37.77 | 38.09 | 0.06 | 0.16% | 37.68 | 38.78 | 10631 | 4070 | 1.42% |
| 2025-11-13 | 37.46 | 38.03 | 0.61 | 1.63% | 37.12 | 38.22 | 10579 | 3975 | 1.42% |
| 2025-11-12 | 38.10 | 37.42 | -0.58 | -1.53% | 37.33 | 38.80 | 8485 | 3204 | 1.14% |
| 2025-11-11 | 37.89 | 38.00 | 0.11 | 0.29% | 37.50 | 38.25 | 7695 | 2909 | 1.03% |
| 2025-11-10 | 38.60 | 37.89 | -0.43 | -1.12% | 37.53 | 38.70 | 8527 | 3234 | 1.14% |
| 2025-11-07 | 38.02 | 38.32 | 0.51 | 1.35% | 37.56 | 38.50 | 11765 | 4498 | 1.58% |
| 2025-11-06 | 37.86 | 37.81 | -0.02 | -0.05% | 37.80 | 38.50 | 11206 | 4269 | 1.50% |
| 2025-11-05 | 37.20 | 37.83 | 0.36 | 0.96% | 37.10 | 37.97 | 9386 | 3521 | 1.26% |
| 2025-11-04 | 37.38 | 37.47 | 0.28 | 0.75% | 37.00 | 38.10 | 9329 | 3510 | 1.25% |
| 2025-11-03 | 37.17 | 37.19 | 0.22 | 0.60% | 36.88 | 37.67 | 7914 | 2948 | 1.06% |
| 2025-10-31 | 36.40 | 36.97 | 0.46 | 1.26% | 36.40 | 37.43 | 11445 | 4238 | 1.53% |
| 2025-10-30 | 36.91 | 36.51 | -0.39 | -1.06% | 36.38 | 37.20 | 11625 | 4272 | 1.56% |
| 2025-10-29 | 38.37 | 36.90 | -1.15 | -3.02% | 36.70 | 38.37 | 21433 | 7936 | 2.87% |
| 2025-10-28 | 37.63 | 38.05 | 0.06 | 0.16% | 37.50 | 38.47 | 9499 | 3608 | 1.27% |
| 2025-10-27 | 38.22 | 37.99 | 0.39 | 1.04% | 37.77 | 39.03 | 13790 | 5286 | 1.85% |
| 2025-10-24 | 38.50 | 37.60 | -0.91 | -2.36% | 37.53 | 38.97 | 14494 | 5501 | 1.94% |
| 2025-10-23 | 38.58 | 38.51 | -0.43 | -1.10% | 37.50 | 38.84 | 15239 | 5796 | 2.04% |
| 2025-10-22 | 38.64 | 38.94 | -0.15 | -0.38% | 38.17 | 40.05 | 24508 | 9630 | 3.28% |
| 2025-10-21 | 38.30 | 39.09 | 1.43 | 3.80% | 37.33 | 39.35 | 19301 | 7485 | 2.58% |
| 2025-10-20 | 37.65 | 37.66 | 0.23 | 0.61% | 37.23 | 38.26 | 11629 | 4382 | 1.56% |
| 2025-10-17 | 39.00 | 37.43 | -1.52 | -3.90% | 37.25 | 39.28 | 18934 | 7199 | 2.54% |
| 2025-10-16 | 40.15 | 38.95 | -0.98 | -2.45% | 38.74 | 40.15 | 16843 | 6602 | 2.26% |
| 2025-10-15 | 39.50 | 39.93 | 0.85 | 2.18% | 39.10 | 40.19 | 18683 | 7409 | 2.50% |
| 2025-10-14 | 40.99 | 39.08 | -1.72 | -4.22% | 38.98 | 41.94 | 34029 | 13691 | 4.56% |
| 2025-10-13 | 39.55 | 40.80 | -0.94 | -2.25% | 39.05 | 41.73 | 30942 | 12568 | 4.14% |
| 2025-10-10 | 42.98 | 41.74 | -1.27 | -2.95% | 41.55 | 45.27 | 50302 | 22010 | 6.74% |
| 2025-10-09 | 42.95 | 43.01 | 0.06 | 0.14% | 41.00 | 43.01 | 41436 | 17381 | 5.55% |
| 2025-09-30 | 42.33 | 42.95 | 0.41 | 0.96% | 41.86 | 43.38 | 36243 | 15457 | 4.85% |
| 2025-09-29 | 41.92 | 42.54 | 0.17 | 0.40% | 40.05 | 43.16 | 59738 | 24944 | 8.00% |
| 2025-09-26 | 38.30 | 42.37 | 3.85 | 9.99% | 37.56 | 42.37 | 59507 | 24149 | 7.97% |
| 2025-09-25 | 38.95 | 38.52 | -0.33 | -0.85% | 38.30 | 39.45 | 18526 | 7173 | 2.48% |
| 2025-09-24 | 38.31 | 38.85 | 0.36 | 0.94% | 38.28 | 39.28 | 20510 | 7989 | 2.75% |
| 2025-09-23 | 39.00 | 38.49 | -0.42 | -1.08% | 37.99 | 40.77 | 28654 | 11231 | 3.84% |
| 2025-09-22 | 37.57 | 38.91 | 1.14 | 3.02% | 37.56 | 39.58 | 29214 | 11337 | 3.91% |
| 2025-09-19 | 38.27 | 37.77 | -0.31 | -0.81% | 37.50 | 38.77 | 17943 | 6839 | 2.40% |
| 2025-09-18 | 38.88 | 38.08 | -1.17 | -2.98% | 38.03 | 39.39 | 21205 | 8203 | 2.84% |
| 2025-09-17 | 39.39 | 39.25 | 0.20 | 0.51% | 38.71 | 39.39 | 19583 | 7639 | 2.62% |
| 2025-09-16 | 40.21 | 39.05 | -1.56 | -3.84% | 38.80 | 40.21 | 32295 | 12708 | 4.33% |
| 2025-09-15 | 38.36 | 40.61 | 2.15 | 5.59% | 38.05 | 40.88 | 49568 | 19722 | 6.64% |
| 2025-09-12 | 38.92 | 38.46 | -0.23 | -0.59% | 38.38 | 39.33 | 24946 | 9668 | 3.34% |
| 2025-09-11 | 39.00 | 38.69 | -0.31 | -0.79% | 38.00 | 39.30 | 32397 | 12439 | 4.34% |
| 2025-09-10 | 39.15 | 39.00 | -0.33 | -0.84% | 38.62 | 39.38 | 31807 | 12379 | 4.26% |
| 2025-09-09 | 40.33 | 39.33 | -1.30 | -3.20% | 38.87 | 40.35 | 58625 | 23040 | 7.85% |
| 2025-09-08 | 37.02 | 40.63 | 3.69 | 9.99% | 36.69 | 40.63 | 60464 | 23692 | 8.10% |