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 | 40.06 | 41.00 | -0.88 | -2.10% | 40.06 | 43.88 | 6536 | 2690 | 2.71% |
| 2025-12-15 | 42.24 | 41.88 | -0.39 | -0.92% | 41.58 | 42.70 | 5964 | 2506 | 2.47% |
| 2025-12-12 | 42.99 | 42.27 | -0.53 | -1.24% | 42.21 | 43.34 | 6298 | 2696 | 2.61% |
| 2025-12-11 | 43.80 | 42.80 | -0.97 | -2.22% | 42.80 | 44.37 | 7952 | 3431 | 3.30% |
| 2025-12-10 | 44.51 | 43.77 | -0.97 | -2.17% | 43.77 | 44.84 | 6757 | 2975 | 2.80% |
| 2025-12-09 | 44.35 | 44.74 | 0.42 | 0.95% | 44.07 | 45.30 | 6896 | 3090 | 2.86% |
| 2025-12-08 | 43.85 | 44.32 | 0.48 | 1.09% | 43.63 | 44.99 | 9526 | 4220 | 3.95% |
| 2025-12-05 | 45.21 | 43.84 | -1.15 | -2.56% | 43.20 | 45.21 | 13405 | 5857 | 5.56% |
| 2025-12-04 | 44.35 | 44.99 | 0.88 | 2.00% | 43.74 | 45.80 | 9928 | 4457 | 4.12% |
| 2025-12-03 | 45.10 | 44.11 | -0.42 | -0.94% | 44.00 | 45.21 | 4182 | 1860 | 1.74% |
| 2025-12-02 | 44.66 | 44.53 | -0.34 | -0.76% | 44.44 | 45.56 | 5591 | 2507 | 2.32% |
| 2025-12-01 | 45.59 | 44.87 | 0.02 | 0.04% | 44.51 | 45.96 | 7801 | 3540 | 3.24% |
| 2025-11-28 | 43.76 | 44.85 | 1.09 | 2.49% | 43.04 | 45.00 | 7210 | 3208 | 2.99% |
| 2025-11-27 | 44.41 | 43.76 | -0.46 | -1.04% | 43.52 | 44.76 | 9650 | 4262 | 4.00% |
| 2025-11-26 | 44.64 | 44.22 | -0.44 | -0.99% | 44.00 | 46.16 | 15732 | 7110 | 6.53% |
| 2025-11-25 | 43.57 | 44.66 | 1.31 | 3.02% | 43.57 | 45.20 | 11101 | 4955 | 4.61% |
| 2025-11-24 | 41.61 | 43.35 | 1.77 | 4.26% | 41.61 | 43.84 | 19864 | 8594 | 8.24% |
| 2025-11-21 | 43.77 | 41.58 | -3.13 | -7.00% | 41.46 | 45.11 | 13373 | 5713 | 5.55% |
| 2025-11-20 | 45.74 | 44.71 | -0.58 | -1.28% | 44.56 | 46.32 | 5986 | 2695 | 2.48% |
| 2025-11-19 | 47.60 | 45.29 | -1.79 | -3.80% | 45.05 | 47.60 | 7342 | 3377 | 3.05% |
| 2025-11-18 | 47.10 | 47.08 | 0.07 | 0.15% | 46.58 | 47.85 | 5700 | 2696 | 2.36% |
| 2025-11-17 | 47.10 | 47.01 | 0.08 | 0.17% | 46.27 | 47.74 | 8715 | 4091 | 3.62% |
| 2025-11-14 | 46.59 | 46.93 | 0.33 | 0.71% | 46.00 | 47.33 | 5799 | 2711 | 2.41% |
| 2025-11-13 | 46.00 | 46.60 | 0.19 | 0.41% | 45.40 | 46.90 | 9632 | 4445 | 4.00% |
| 2025-11-12 | 47.06 | 46.41 | -0.66 | -1.40% | 46.01 | 47.50 | 6838 | 3180 | 2.84% |
| 2025-11-11 | 47.04 | 47.07 | 0.03 | 0.06% | 46.80 | 47.71 | 6084 | 2869 | 2.52% |
| 2025-11-10 | 48.27 | 47.04 | -0.96 | -2.00% | 46.72 | 48.27 | 6460 | 3056 | 2.68% |
| 2025-11-07 | 47.98 | 48.00 | -0.60 | -1.23% | 47.70 | 48.91 | 6752 | 3246 | 2.80% |
| 2025-11-06 | 47.98 | 48.60 | 1.10 | 2.32% | 47.30 | 48.95 | 9287 | 4489 | 3.85% |
| 2025-11-05 | 48.50 | 47.50 | -0.40 | -0.84% | 46.40 | 48.50 | 9769 | 4612 | 4.05% |
| 2025-11-04 | 47.42 | 47.90 | 0.50 | 1.05% | 46.81 | 47.98 | 9623 | 4566 | 3.99% |
| 2025-11-03 | 48.25 | 47.40 | -0.61 | -1.27% | 46.58 | 48.91 | 9479 | 4481 | 3.93% |
| 2025-10-31 | 48.30 | 48.01 | 0.21 | 0.44% | 47.45 | 48.47 | 9177 | 4406 | 3.81% |
| 2025-10-30 | 48.98 | 47.80 | -1.18 | -2.41% | 47.65 | 49.28 | 13010 | 6258 | 5.40% |
| 2025-10-29 | 49.74 | 48.98 | -1.02 | -2.04% | 48.50 | 50.49 | 18869 | 9320 | 7.83% |
| 2025-10-28 | 50.99 | 50.00 | -1.18 | -2.31% | 49.72 | 51.94 | 12713 | 6457 | 5.27% |
| 2025-10-27 | 50.82 | 51.18 | 0.61 | 1.21% | 50.00 | 52.50 | 14575 | 7484 | 6.05% |
| 2025-10-24 | 50.39 | 50.57 | 0.26 | 0.52% | 49.91 | 53.64 | 15059 | 7689 | 6.25% |
| 2025-10-23 | 50.35 | 50.31 | -0.14 | -0.28% | 49.61 | 50.99 | 7564 | 3788 | 3.14% |
| 2025-10-22 | 51.00 | 50.45 | -0.65 | -1.27% | 50.01 | 51.92 | 9565 | 4859 | 3.97% |
| 2025-10-21 | 52.08 | 51.10 | -0.73 | -1.41% | 50.38 | 52.30 | 12468 | 6359 | 5.17% |
| 2025-10-20 | 52.46 | 51.83 | -0.59 | -1.13% | 51.38 | 53.25 | 12097 | 6284 | 5.02% |
| 2025-10-17 | 54.02 | 52.42 | -0.98 | -1.84% | 52.12 | 54.74 | 14377 | 7674 | 5.96% |
| 2025-10-16 | 54.00 | 53.40 | -0.77 | -1.42% | 52.32 | 54.71 | 18899 | 10157 | 7.84% |
| 2025-10-15 | 50.73 | 54.17 | 3.43 | 6.76% | 49.37 | 54.20 | 25672 | 13435 | 10.65% |
| 2025-10-14 | 51.08 | 50.74 | 0.85 | 1.70% | 50.13 | 51.87 | 22540 | 11509 | 9.35% |
| 2025-10-13 | 48.50 | 49.89 | -0.50 | -0.99% | 48.21 | 50.66 | 24371 | 12126 | 10.11% |
| 2025-10-10 | 52.88 | 50.39 | -1.83 | -3.50% | 50.00 | 53.90 | 40757 | 21142 | 16.91% |
| 2025-10-09 | 49.11 | 52.22 | 4.75 | 10.01% | 47.66 | 52.22 | 33006 | 16826 | 13.69% |
| 2025-09-30 | 47.94 | 47.47 | 0.39 | 0.83% | 46.12 | 47.94 | 24032 | 11305 | 9.97% |
| 2025-09-29 | 46.67 | 47.08 | 0.40 | 0.86% | 45.68 | 47.17 | 18194 | 8474 | 7.55% |
| 2025-09-26 | 46.53 | 46.68 | 0.15 | 0.32% | 45.01 | 47.97 | 29817 | 13885 | 12.37% |
| 2025-09-25 | 49.20 | 46.53 | -2.74 | -5.56% | 46.50 | 51.26 | 50041 | 23962 | 20.76% |
| 2025-09-24 | 46.31 | 49.27 | 3.77 | 8.29% | 44.80 | 49.95 | 65783 | 31577 | 27.29% |
| 2025-09-23 | 44.90 | 45.50 | 0.70 | 1.56% | 43.50 | 45.56 | 38492 | 17200 | 15.97% |
| 2025-09-22 | 43.60 | 44.80 | 0.76 | 1.73% | 43.60 | 45.45 | 38008 | 16940 | 15.77% |
| 2025-09-19 | 42.72 | 44.04 | 1.34 | 3.14% | 42.66 | 44.60 | 34325 | 14887 | 14.24% |
| 2025-09-18 | 40.74 | 42.70 | 1.85 | 4.53% | 40.74 | 43.30 | 43006 | 18279 | 17.84% |
| 2025-09-17 | 38.76 | 40.85 | 1.88 | 4.82% | 38.50 | 42.02 | 34694 | 14168 | 14.39% |
| 2025-09-16 | 38.00 | 38.97 | 1.21 | 3.20% | 37.60 | 39.25 | 16768 | 6480 | 6.96% |
| 2025-09-15 | 37.77 | 37.76 | -0.13 | -0.34% | 37.42 | 38.18 | 6802 | 2570 | 2.82% |
| 2025-09-12 | 38.01 | 37.89 | -0.26 | -0.68% | 37.78 | 38.72 | 9731 | 3714 | 4.04% |
| 2025-09-11 | 37.84 | 38.15 | 0.72 | 1.92% | 37.45 | 38.73 | 20123 | 7667 | 8.35% |
| 2025-09-10 | 37.29 | 37.43 | 0.14 | 0.38% | 37.29 | 37.69 | 5018 | 1879 | 2.08% |
| 2025-09-09 | 37.58 | 37.29 | -0.29 | -0.77% | 36.83 | 37.64 | 8989 | 3338 | 3.73% |
| 2025-09-08 | 37.04 | 37.58 | 0.54 | 1.46% | 36.70 | 38.83 | 18521 | 6946 | 7.68% |