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 | 41.51 | 41.74 | 0.24 | 0.58% | 41.51 | 42.70 | 42278 | 17755 | 2.09% |
| 2025-12-15 | 42.75 | 41.50 | -1.49 | -3.47% | 41.49 | 42.75 | 60667 | 25352 | 3.00% |
| 2025-12-12 | 42.93 | 42.99 | 0.15 | 0.35% | 42.70 | 43.10 | 45302 | 19411 | 2.24% |
| 2025-12-11 | 43.29 | 42.84 | -0.44 | -1.02% | 42.82 | 43.40 | 29477 | 12680 | 1.46% |
| 2025-12-10 | 43.04 | 43.28 | 0.19 | 0.44% | 42.80 | 43.34 | 30914 | 13330 | 1.53% |
| 2025-12-09 | 43.55 | 43.09 | -0.81 | -1.85% | 43.02 | 43.77 | 47587 | 20599 | 2.35% |
| 2025-12-08 | 43.30 | 43.90 | 0.66 | 1.53% | 43.09 | 43.96 | 70508 | 30781 | 3.49% |
| 2025-12-05 | 43.11 | 43.24 | 0.09 | 0.21% | 42.18 | 43.30 | 67370 | 28879 | 3.33% |
| 2025-12-04 | 43.00 | 43.15 | 0.25 | 0.58% | 42.67 | 43.42 | 58850 | 25314 | 2.91% |
| 2025-12-03 | 44.38 | 42.90 | -1.34 | -3.03% | 42.80 | 44.45 | 95556 | 41337 | 4.72% |
| 2025-12-02 | 45.00 | 44.24 | -1.05 | -2.32% | 44.20 | 45.20 | 59231 | 26331 | 2.93% |
| 2025-12-01 | 45.83 | 45.29 | -0.53 | -1.16% | 44.80 | 45.85 | 84326 | 38032 | 4.17% |
| 2025-11-28 | 45.69 | 45.82 | 0.04 | 0.09% | 45.22 | 46.45 | 73759 | 33715 | 3.65% |
| 2025-11-27 | 47.70 | 45.78 | -1.72 | -3.62% | 45.74 | 47.85 | 94520 | 44087 | 4.67% |
| 2025-11-26 | 47.42 | 47.50 | 0.05 | 0.11% | 47.33 | 48.79 | 106799 | 51220 | 5.28% |
| 2025-11-25 | 48.26 | 47.45 | -0.85 | -1.76% | 47.45 | 49.58 | 226310 | 110104 | 11.19% |
| 2025-11-24 | 44.61 | 48.30 | 4.07 | 9.20% | 43.38 | 48.65 | 224803 | 105293 | 11.11% |
| 2025-11-21 | 43.36 | 44.23 | 0.73 | 1.68% | 43.00 | 44.95 | 77350 | 34145 | 3.82% |
| 2025-11-20 | 44.81 | 43.50 | -0.93 | -2.09% | 43.45 | 44.96 | 39613 | 17407 | 1.96% |
| 2025-11-19 | 45.18 | 44.43 | -0.75 | -1.66% | 44.20 | 45.43 | 61752 | 27638 | 3.05% |
| 2025-11-18 | 43.18 | 45.18 | 1.98 | 4.58% | 42.90 | 45.66 | 118128 | 52828 | 5.84% |
| 2025-11-17 | 42.83 | 43.20 | 0.33 | 0.77% | 42.50 | 43.30 | 36515 | 15676 | 1.80% |
| 2025-11-14 | 43.65 | 42.87 | -1.23 | -2.79% | 42.86 | 43.65 | 52451 | 22692 | 2.59% |
| 2025-11-13 | 43.70 | 44.10 | 0.49 | 1.12% | 43.18 | 44.10 | 56241 | 24490 | 2.78% |
| 2025-11-12 | 44.07 | 43.61 | -0.46 | -1.04% | 43.32 | 44.23 | 35603 | 15569 | 1.76% |
| 2025-11-11 | 45.16 | 44.07 | -0.86 | -1.91% | 44.01 | 45.41 | 47028 | 20904 | 2.32% |
| 2025-11-10 | 44.91 | 44.93 | 0.05 | 0.11% | 44.68 | 45.52 | 44413 | 19988 | 2.20% |
| 2025-11-07 | 46.41 | 44.88 | -1.77 | -3.79% | 44.74 | 46.58 | 72638 | 32916 | 3.59% |
| 2025-11-06 | 47.28 | 46.65 | -0.72 | -1.52% | 46.17 | 47.36 | 61729 | 28771 | 3.05% |
| 2025-11-05 | 47.53 | 47.37 | -0.84 | -1.74% | 46.50 | 48.00 | 63228 | 29845 | 3.13% |
| 2025-11-04 | 48.02 | 48.21 | 0.01 | 0.02% | 47.05 | 48.51 | 95374 | 45558 | 4.71% |
| 2025-11-03 | 48.12 | 48.20 | 0.85 | 1.80% | 47.66 | 48.96 | 126479 | 61049 | 6.25% |
| 2025-10-31 | 44.21 | 47.35 | 3.44 | 7.83% | 44.21 | 47.98 | 180807 | 84633 | 8.94% |
| 2025-10-30 | 45.30 | 43.91 | -1.45 | -3.20% | 43.90 | 45.33 | 66549 | 29546 | 3.29% |
| 2025-10-29 | 44.84 | 45.36 | 0.33 | 0.73% | 44.34 | 45.39 | 46765 | 21014 | 2.31% |
| 2025-10-28 | 44.92 | 45.03 | -0.55 | -1.21% | 43.90 | 45.30 | 75396 | 33667 | 3.73% |
| 2025-10-27 | 45.98 | 45.58 | -0.27 | -0.59% | 45.03 | 46.17 | 57922 | 26398 | 2.86% |
| 2025-10-24 | 44.24 | 45.85 | 1.45 | 3.27% | 44.19 | 46.00 | 79708 | 36283 | 3.94% |
| 2025-10-23 | 42.94 | 44.40 | 1.27 | 2.94% | 42.60 | 44.45 | 58475 | 25500 | 2.89% |
| 2025-10-22 | 43.34 | 43.13 | -0.27 | -0.62% | 42.90 | 43.63 | 37735 | 16296 | 1.87% |
| 2025-10-21 | 43.97 | 43.40 | -0.46 | -1.05% | 43.03 | 44.10 | 60137 | 26127 | 2.97% |
| 2025-10-20 | 43.72 | 43.86 | 0.40 | 0.92% | 43.63 | 44.27 | 38259 | 16825 | 1.89% |
| 2025-10-17 | 45.30 | 43.46 | -1.82 | -4.02% | 43.38 | 45.50 | 53279 | 23512 | 2.63% |
| 2025-10-16 | 45.98 | 45.28 | -0.71 | -1.54% | 45.01 | 46.28 | 39660 | 18066 | 1.96% |
| 2025-10-15 | 45.73 | 45.99 | 0.26 | 0.57% | 45.14 | 46.11 | 35665 | 16323 | 1.76% |
| 2025-10-14 | 46.80 | 45.73 | -0.82 | -1.76% | 45.50 | 47.35 | 58416 | 26974 | 2.89% |
| 2025-10-13 | 46.00 | 46.55 | -1.54 | -3.20% | 45.49 | 47.13 | 66942 | 31016 | 3.31% |
| 2025-10-10 | 49.10 | 48.09 | -1.70 | -3.41% | 47.92 | 49.10 | 99478 | 47987 | 4.92% |
| 2025-10-09 | 48.55 | 49.79 | 1.44 | 2.98% | 46.86 | 49.94 | 175325 | 85463 | 8.67% |
| 2025-09-30 | 48.30 | 48.35 | 1.27 | 2.70% | 47.94 | 49.65 | 96911 | 47157 | 4.79% |
| 2025-09-29 | 46.30 | 47.08 | 0.80 | 1.73% | 45.58 | 47.42 | 63573 | 29635 | 3.14% |
| 2025-09-26 | 48.10 | 46.28 | -2.18 | -4.50% | 46.21 | 48.18 | 82268 | 38648 | 4.07% |
| 2025-09-25 | 47.30 | 49.06 | 1.84 | 3.90% | 47.00 | 50.59 | 165614 | 81956 | 8.19% |
| 2025-09-24 | 45.69 | 47.22 | 1.32 | 2.88% | 45.50 | 47.43 | 67683 | 31623 | 3.35% |
| 2025-09-23 | 46.98 | 45.90 | -1.22 | -2.59% | 45.02 | 46.98 | 57839 | 26447 | 2.86% |
| 2025-09-22 | 47.00 | 47.12 | 0.02 | 0.04% | 46.57 | 47.98 | 56669 | 26697 | 2.80% |
| 2025-09-19 | 46.90 | 47.10 | 0.47 | 1.01% | 46.72 | 47.60 | 49412 | 23293 | 2.44% |
| 2025-09-18 | 47.98 | 46.63 | -1.41 | -2.94% | 46.20 | 48.37 | 79152 | 37503 | 3.91% |
| 2025-09-17 | 47.06 | 48.04 | 0.58 | 1.22% | 46.91 | 48.17 | 59446 | 28288 | 2.94% |
| 2025-09-16 | 46.87 | 47.46 | 0.76 | 1.63% | 46.46 | 47.88 | 73844 | 34969 | 3.65% |
| 2025-09-15 | 46.50 | 46.70 | -1.33 | -2.77% | 44.86 | 47.15 | 111713 | 51739 | 5.52% |
| 2025-09-12 | 48.80 | 48.03 | -0.47 | -0.97% | 48.01 | 49.59 | 79229 | 38593 | 3.92% |
| 2025-09-11 | 48.00 | 48.50 | 0.52 | 1.08% | 47.50 | 48.80 | 75774 | 36579 | 3.75% |
| 2025-09-10 | 48.06 | 47.98 | -0.48 | -0.99% | 47.85 | 48.85 | 31794 | 15332 | 1.57% |
| 2025-09-09 | 49.30 | 48.46 | -0.88 | -1.78% | 47.92 | 49.76 | 53335 | 25980 | 2.64% |
| 2025-09-08 | 47.85 | 49.34 | 1.49 | 3.11% | 47.63 | 49.76 | 103797 | 50961 | 5.13% |