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 | 37.93 | 37.10 | -0.93 | -2.45% | 36.87 | 38.02 | 298248 | 111095 | 1.73% |
| 2025-12-15 | 38.63 | 38.03 | -0.67 | -1.73% | 37.88 | 38.87 | 251630 | 96154 | 1.46% |
| 2025-12-12 | 38.56 | 38.70 | 0.20 | 0.52% | 37.90 | 38.94 | 348369 | 133816 | 2.02% |
| 2025-12-11 | 39.14 | 38.50 | -0.50 | -1.28% | 38.49 | 39.80 | 356184 | 139574 | 2.06% |
| 2025-12-10 | 39.08 | 39.00 | -0.09 | -0.23% | 38.38 | 39.22 | 255756 | 99281 | 1.48% |
| 2025-12-09 | 38.96 | 39.09 | -0.22 | -0.56% | 38.76 | 39.43 | 260822 | 101833 | 1.51% |
| 2025-12-08 | 38.56 | 39.31 | 0.77 | 2.00% | 38.56 | 39.57 | 370405 | 145066 | 2.14% |
| 2025-12-05 | 38.29 | 38.54 | 0.41 | 1.08% | 37.86 | 38.58 | 247257 | 94701 | 1.43% |
| 2025-12-04 | 37.90 | 38.13 | 0.13 | 0.34% | 37.51 | 38.29 | 211563 | 80310 | 1.22% |
| 2025-12-03 | 38.67 | 38.00 | -0.62 | -1.61% | 37.90 | 38.95 | 245343 | 93894 | 1.42% |
| 2025-12-02 | 39.00 | 38.62 | -0.66 | -1.68% | 38.46 | 39.05 | 262565 | 101596 | 1.52% |
| 2025-12-01 | 39.33 | 39.28 | 0.19 | 0.49% | 38.91 | 39.55 | 345676 | 135466 | 2.00% |
| 2025-11-28 | 38.37 | 39.09 | 0.59 | 1.53% | 38.27 | 39.38 | 420876 | 164173 | 2.44% |
| 2025-11-27 | 38.41 | 38.50 | 0.16 | 0.42% | 38.41 | 39.55 | 471198 | 183338 | 2.73% |
| 2025-11-26 | 38.15 | 38.34 | 0.09 | 0.24% | 37.75 | 38.86 | 381451 | 146131 | 2.21% |
| 2025-11-25 | 38.03 | 38.25 | 0.38 | 1.00% | 37.81 | 38.57 | 384022 | 146894 | 2.22% |
| 2025-11-24 | 38.41 | 37.87 | 0.10 | 0.26% | 37.55 | 38.60 | 383751 | 145597 | 2.22% |
| 2025-11-21 | 39.10 | 37.77 | -1.82 | -4.60% | 37.77 | 39.45 | 640758 | 245439 | 3.71% |
| 2025-11-20 | 40.94 | 39.59 | -1.31 | -3.20% | 39.59 | 41.73 | 505689 | 205202 | 2.93% |
| 2025-11-19 | 41.70 | 40.90 | -1.12 | -2.67% | 40.49 | 42.56 | 493209 | 203305 | 2.85% |
| 2025-11-18 | 42.87 | 42.02 | -0.98 | -2.28% | 41.65 | 43.48 | 514963 | 217731 | 2.98% |
| 2025-11-17 | 42.50 | 43.00 | 0.12 | 0.28% | 42.09 | 43.63 | 449998 | 192963 | 2.60% |
| 2025-11-14 | 43.00 | 42.88 | -0.52 | -1.20% | 42.40 | 43.98 | 553418 | 238664 | 3.20% |
| 2025-11-13 | 41.39 | 43.40 | 1.99 | 4.81% | 41.30 | 44.10 | 902480 | 388777 | 5.22% |
| 2025-11-12 | 42.21 | 41.41 | -1.25 | -2.93% | 40.85 | 42.57 | 559105 | 231875 | 3.24% |
| 2025-11-11 | 43.42 | 42.66 | -0.61 | -1.41% | 42.60 | 44.37 | 532401 | 231198 | 3.08% |
| 2025-11-10 | 44.54 | 43.27 | -1.02 | -2.30% | 42.86 | 44.93 | 638883 | 280109 | 3.70% |
| 2025-11-07 | 43.76 | 44.29 | 0.56 | 1.28% | 43.23 | 45.07 | 726892 | 321962 | 4.21% |
| 2025-11-06 | 43.36 | 43.73 | 0.46 | 1.06% | 43.13 | 44.65 | 555340 | 243563 | 3.21% |
| 2025-11-05 | 41.31 | 43.27 | 1.08 | 2.56% | 41.24 | 43.88 | 640333 | 272712 | 3.71% |
| 2025-11-04 | 43.56 | 42.19 | -1.64 | -3.74% | 41.90 | 43.83 | 548474 | 233770 | 3.17% |
| 2025-11-03 | 44.60 | 43.83 | -1.68 | -3.69% | 42.12 | 44.60 | 1050577 | 454723 | 6.08% |
| 2025-10-31 | 46.36 | 45.51 | -0.30 | -0.65% | 45.35 | 47.58 | 1154440 | 536217 | 6.68% |
| 2025-10-30 | 46.08 | 45.81 | -0.19 | -0.41% | 45.62 | 47.32 | 1319272 | 612015 | 7.64% |
| 2025-10-29 | 43.89 | 46.00 | 1.90 | 4.31% | 43.82 | 46.20 | 1145933 | 521429 | 6.63% |
| 2025-10-28 | 44.00 | 44.10 | -0.63 | -1.41% | 43.01 | 44.77 | 888973 | 389804 | 5.15% |
| 2025-10-27 | 44.00 | 44.73 | 2.53 | 6.00% | 43.54 | 46.42 | 1494862 | 676146 | 8.65% |
| 2025-10-24 | 41.90 | 42.20 | 0.53 | 1.27% | 41.71 | 42.42 | 470048 | 197724 | 2.72% |
| 2025-10-23 | 41.27 | 41.67 | 0.10 | 0.24% | 40.37 | 41.76 | 393255 | 161426 | 2.28% |
| 2025-10-22 | 42.14 | 41.57 | -0.58 | -1.38% | 41.16 | 42.15 | 317815 | 132245 | 1.84% |
| 2025-10-21 | 42.40 | 42.15 | 0.12 | 0.29% | 41.64 | 42.44 | 436329 | 183459 | 2.53% |
| 2025-10-20 | 41.27 | 42.03 | 1.51 | 3.73% | 40.98 | 43.20 | 592692 | 249657 | 3.43% |
| 2025-10-17 | 42.05 | 40.52 | -1.55 | -3.68% | 40.40 | 42.64 | 498502 | 204948 | 2.89% |
| 2025-10-16 | 41.80 | 42.07 | 0.19 | 0.45% | 41.18 | 43.33 | 560270 | 236282 | 3.24% |
| 2025-10-15 | 40.99 | 41.88 | 0.90 | 2.20% | 40.30 | 41.97 | 601139 | 247042 | 3.48% |
| 2025-10-14 | 44.25 | 40.98 | -1.92 | -4.48% | 40.69 | 44.39 | 841000 | 357518 | 4.87% |
| 2025-10-13 | 41.25 | 42.90 | -1.49 | -3.36% | 41.25 | 43.36 | 872751 | 371144 | 5.05% |
| 2025-10-10 | 49.06 | 44.39 | -4.91 | -9.96% | 44.37 | 49.06 | 1449208 | 665601 | 8.39% |
| 2025-10-09 | 47.39 | 49.30 | 2.62 | 5.61% | 46.53 | 49.60 | 1309855 | 633103 | 7.58% |
| 2025-09-30 | 45.80 | 46.68 | 0.89 | 1.94% | 45.38 | 47.68 | 1202552 | 560910 | 6.96% |
| 2025-09-29 | 44.40 | 45.79 | 1.78 | 4.04% | 44.40 | 46.47 | 1129603 | 514409 | 6.54% |
| 2025-09-26 | 45.50 | 44.01 | -2.23 | -4.82% | 44.00 | 46.66 | 1037050 | 469704 | 6.00% |
| 2025-09-25 | 44.61 | 46.24 | 1.19 | 2.64% | 44.44 | 46.49 | 1495541 | 682662 | 8.66% |
| 2025-09-24 | 43.88 | 45.05 | 0.78 | 1.76% | 43.30 | 45.48 | 1345079 | 599926 | 7.79% |
| 2025-09-23 | 44.65 | 44.27 | -0.30 | -0.67% | 43.37 | 45.66 | 1175381 | 522874 | 6.80% |
| 2025-09-22 | 43.99 | 44.57 | 0.67 | 1.53% | 43.63 | 44.92 | 772461 | 341038 | 4.47% |
| 2025-09-19 | 44.46 | 43.90 | -0.60 | -1.35% | 43.88 | 45.30 | 1107193 | 491951 | 6.41% |
| 2025-09-18 | 45.15 | 44.50 | -0.72 | -1.59% | 43.90 | 46.41 | 1632020 | 738612 | 9.45% |
| 2025-09-17 | 45.94 | 45.22 | -1.18 | -2.54% | 44.60 | 46.50 | 1426218 | 649299 | 8.26% |
| 2025-09-16 | 45.46 | 46.40 | 0.44 | 0.96% | 45.20 | 46.60 | 1481450 | 680567 | 8.58% |
| 2025-09-15 | 47.23 | 45.96 | -1.26 | -2.67% | 45.45 | 48.79 | 2060416 | 969976 | 11.93% |
| 2025-09-12 | 47.51 | 47.22 | 0.22 | 0.47% | 46.70 | 49.83 | 2124656 | 1025124 | 12.30% |
| 2025-09-11 | 46.06 | 47.00 | 0.24 | 0.51% | 44.51 | 47.90 | 1929192 | 890510 | 11.17% |
| 2025-09-10 | 46.00 | 46.76 | -0.71 | -1.50% | 45.23 | 47.60 | 2106249 | 976348 | 12.19% |
| 2025-09-09 | 43.03 | 47.47 | 2.85 | 6.39% | 42.80 | 49.00 | 2814439 | 1297998 | 16.29% |
| 2025-09-08 | 44.00 | 44.62 | 0.59 | 1.34% | 41.99 | 46.24 | 2874046 | 1250421 | 16.64% |