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 | 42.80 | 42.60 | -0.40 | -0.93% | 42.45 | 43.10 | 5388 | 2301 | 1.76% |
| 2025-12-15 | 44.07 | 43.00 | -1.06 | -2.41% | 43.00 | 44.14 | 9166 | 3984 | 3.00% |
| 2025-12-12 | 43.70 | 44.06 | 0.36 | 0.82% | 43.36 | 44.17 | 9218 | 4050 | 3.02% |
| 2025-12-11 | 43.39 | 43.70 | 0.32 | 0.74% | 43.22 | 44.16 | 10441 | 4573 | 3.42% |
| 2025-12-10 | 43.13 | 43.38 | 0.24 | 0.56% | 42.53 | 43.57 | 7168 | 3094 | 2.34% |
| 2025-12-09 | 42.80 | 43.14 | 0.34 | 0.79% | 42.65 | 43.20 | 7335 | 3157 | 2.40% |
| 2025-12-08 | 42.88 | 42.80 | 0.19 | 0.45% | 42.52 | 42.95 | 3820 | 1633 | 1.25% |
| 2025-12-05 | 42.33 | 42.61 | 0.29 | 0.69% | 42.33 | 42.71 | 3871 | 1646 | 1.27% |
| 2025-12-04 | 42.52 | 42.32 | -0.30 | -0.70% | 42.10 | 42.61 | 3956 | 1671 | 1.29% |
| 2025-12-03 | 42.77 | 42.62 | -0.15 | -0.35% | 42.50 | 42.99 | 3926 | 1673 | 1.28% |
| 2025-12-02 | 43.21 | 42.77 | -0.43 | -1.00% | 42.72 | 43.23 | 4285 | 1839 | 1.40% |
| 2025-12-01 | 42.86 | 43.20 | 0.43 | 1.01% | 42.71 | 43.53 | 6177 | 2664 | 2.02% |
| 2025-11-28 | 42.47 | 42.77 | 0.29 | 0.68% | 42.01 | 42.90 | 5659 | 2400 | 1.85% |
| 2025-11-27 | 42.53 | 42.48 | 0.00 | 0.00% | 42.41 | 42.80 | 4609 | 1964 | 1.51% |
| 2025-11-26 | 43.25 | 42.48 | -0.75 | -1.73% | 42.44 | 43.40 | 6329 | 2713 | 2.07% |
| 2025-11-25 | 43.10 | 43.23 | 0.13 | 0.30% | 43.10 | 43.65 | 6130 | 2660 | 2.00% |
| 2025-11-24 | 42.62 | 43.10 | 0.40 | 0.94% | 42.45 | 43.34 | 6332 | 2711 | 2.07% |
| 2025-11-21 | 44.77 | 42.70 | -2.08 | -4.64% | 42.16 | 44.90 | 12078 | 5226 | 3.95% |
| 2025-11-20 | 44.93 | 44.78 | -0.13 | -0.29% | 44.64 | 45.20 | 5589 | 2506 | 1.83% |
| 2025-11-19 | 45.33 | 44.91 | -0.43 | -0.95% | 44.86 | 45.47 | 7565 | 3410 | 2.47% |
| 2025-11-18 | 45.63 | 45.34 | -0.30 | -0.66% | 45.22 | 45.70 | 6829 | 3106 | 2.23% |
| 2025-11-17 | 45.85 | 45.64 | -0.19 | -0.41% | 45.45 | 46.05 | 8181 | 3728 | 2.68% |
| 2025-11-14 | 45.86 | 45.83 | -0.16 | -0.35% | 45.72 | 46.19 | 7796 | 3587 | 2.55% |
| 2025-11-13 | 46.02 | 45.99 | -0.03 | -0.07% | 45.70 | 46.02 | 7999 | 3668 | 2.62% |
| 2025-11-12 | 46.18 | 46.02 | -0.27 | -0.58% | 45.67 | 46.19 | 9686 | 4446 | 3.17% |
| 2025-11-11 | 46.41 | 46.29 | -0.08 | -0.17% | 46.16 | 46.60 | 8965 | 4153 | 2.93% |
| 2025-11-10 | 46.50 | 46.37 | -0.13 | -0.28% | 46.16 | 46.64 | 11358 | 5265 | 3.72% |
| 2025-11-07 | 46.52 | 46.50 | -0.60 | -1.27% | 46.47 | 47.30 | 17545 | 8191 | 5.74% |
| 2025-11-06 | 48.02 | 47.10 | 0.38 | 0.81% | 47.04 | 48.59 | 32600 | 15587 | 10.66% |
| 2025-11-05 | 46.01 | 46.72 | 0.15 | 0.32% | 45.80 | 47.20 | 19437 | 9073 | 6.36% |
| 2025-11-04 | 45.97 | 46.57 | 0.60 | 1.31% | 45.75 | 46.88 | 20812 | 9675 | 6.81% |
| 2025-11-03 | 45.60 | 45.97 | 0.37 | 0.81% | 45.40 | 46.08 | 9991 | 4583 | 3.27% |
| 2025-10-31 | 45.39 | 45.60 | 0.24 | 0.53% | 45.13 | 45.78 | 8105 | 3690 | 2.65% |
| 2025-10-30 | 45.60 | 45.36 | -0.11 | -0.24% | 45.22 | 46.19 | 9773 | 4446 | 3.20% |
| 2025-10-29 | 45.48 | 45.47 | 0.12 | 0.26% | 45.15 | 45.58 | 8555 | 3883 | 2.80% |
| 2025-10-28 | 46.00 | 45.35 | -0.95 | -2.05% | 45.19 | 46.00 | 16274 | 7406 | 5.32% |
| 2025-10-27 | 46.01 | 46.30 | 0.27 | 0.59% | 46.01 | 46.41 | 10365 | 4790 | 3.39% |
| 2025-10-24 | 46.14 | 46.03 | -0.19 | -0.41% | 45.93 | 46.35 | 9556 | 4405 | 3.13% |
| 2025-10-23 | 45.12 | 46.22 | 0.64 | 1.40% | 45.10 | 46.58 | 14085 | 6469 | 4.61% |
| 2025-10-22 | 45.40 | 45.58 | 0.07 | 0.15% | 45.20 | 46.18 | 7826 | 3574 | 2.56% |
| 2025-10-21 | 45.00 | 45.51 | 0.31 | 0.69% | 44.98 | 45.55 | 8430 | 3823 | 2.76% |
| 2025-10-20 | 44.95 | 45.20 | 0.24 | 0.53% | 44.79 | 45.22 | 11483 | 5164 | 3.76% |
| 2025-10-17 | 46.35 | 44.96 | -1.42 | -3.06% | 44.96 | 46.38 | 15043 | 6860 | 4.92% |
| 2025-10-16 | 46.89 | 46.38 | -0.44 | -0.94% | 46.20 | 47.20 | 9752 | 4551 | 3.19% |
| 2025-10-15 | 46.80 | 46.82 | 0.25 | 0.54% | 46.34 | 46.82 | 7805 | 3638 | 2.55% |
| 2025-10-14 | 46.88 | 46.57 | -0.36 | -0.77% | 46.50 | 47.44 | 12466 | 5848 | 4.08% |
| 2025-10-13 | 46.43 | 46.93 | -0.35 | -0.74% | 46.08 | 46.97 | 12593 | 5860 | 4.12% |
| 2025-10-10 | 46.87 | 47.28 | 0.42 | 0.90% | 46.56 | 47.31 | 13627 | 6417 | 4.46% |
| 2025-10-09 | 46.76 | 46.86 | 0.28 | 0.60% | 46.19 | 46.98 | 11657 | 5438 | 3.81% |
| 2025-09-30 | 46.83 | 46.58 | -0.18 | -0.38% | 46.55 | 47.25 | 10560 | 4935 | 3.45% |
| 2025-09-29 | 47.40 | 46.76 | -0.58 | -1.23% | 46.40 | 47.40 | 13581 | 6347 | 4.44% |
| 2025-09-26 | 47.31 | 47.34 | -0.09 | -0.19% | 47.01 | 47.96 | 15750 | 7493 | 5.15% |
| 2025-09-25 | 47.84 | 47.43 | -0.42 | -0.88% | 47.34 | 48.05 | 15624 | 7443 | 5.11% |
| 2025-09-24 | 46.68 | 47.85 | 0.95 | 2.03% | 46.40 | 47.99 | 19499 | 9279 | 6.38% |
| 2025-09-23 | 47.30 | 46.90 | -0.50 | -1.05% | 45.80 | 47.40 | 21834 | 10170 | 7.14% |
| 2025-09-22 | 47.68 | 47.40 | -0.30 | -0.63% | 47.20 | 47.68 | 12538 | 5939 | 4.10% |
| 2025-09-19 | 48.49 | 47.70 | -0.54 | -1.12% | 47.08 | 48.49 | 20893 | 9935 | 6.83% |
| 2025-09-18 | 50.21 | 48.84 | -1.35 | -2.69% | 48.80 | 50.21 | 25450 | 12593 | 8.32% |
| 2025-09-17 | 49.88 | 50.19 | 0.32 | 0.64% | 49.76 | 50.32 | 20449 | 10238 | 6.69% |
| 2025-09-16 | 49.79 | 49.87 | 0.09 | 0.18% | 49.23 | 49.99 | 17429 | 8649 | 5.70% |
| 2025-09-15 | 50.68 | 49.78 | -0.78 | -1.54% | 49.60 | 50.68 | 19627 | 9802 | 6.42% |
| 2025-09-12 | 50.10 | 50.56 | 0.61 | 1.22% | 49.80 | 51.40 | 39155 | 19795 | 12.81% |
| 2025-09-11 | 49.11 | 49.95 | 0.49 | 0.99% | 48.71 | 49.99 | 30115 | 14887 | 9.85% |
| 2025-09-10 | 49.25 | 49.46 | 0.01 | 0.02% | 49.00 | 49.94 | 18773 | 9256 | 6.14% |
| 2025-09-09 | 50.21 | 49.45 | -1.05 | -2.08% | 49.07 | 50.35 | 24188 | 12009 | 7.91% |
| 2025-09-08 | 49.07 | 50.50 | 1.40 | 2.85% | 48.62 | 51.00 | 39024 | 19498 | 12.76% |