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 | 46.98 | 44.75 | -2.25 | -4.79% | 43.89 | 47.00 | 105562 | 47271 | 1.87% |
| 2025-12-15 | 47.06 | 47.00 | -0.62 | -1.30% | 46.56 | 48.11 | 65860 | 31144 | 1.17% |
| 2025-12-12 | 46.48 | 47.62 | 1.47 | 3.19% | 46.00 | 47.95 | 107078 | 50585 | 1.89% |
| 2025-12-11 | 47.87 | 46.15 | -1.70 | -3.55% | 46.09 | 48.09 | 87433 | 41013 | 1.55% |
| 2025-12-10 | 47.41 | 47.85 | 0.15 | 0.31% | 45.84 | 48.05 | 92569 | 43550 | 1.64% |
| 2025-12-09 | 47.56 | 47.70 | 0.05 | 0.10% | 46.82 | 48.82 | 117384 | 56052 | 2.08% |
| 2025-12-08 | 46.96 | 47.65 | 0.69 | 1.47% | 46.58 | 48.27 | 118660 | 56413 | 2.10% |
| 2025-12-05 | 44.10 | 46.96 | 2.95 | 6.70% | 44.10 | 48.10 | 159845 | 74487 | 2.83% |
| 2025-12-04 | 44.21 | 44.01 | -0.60 | -1.34% | 43.51 | 44.60 | 56619 | 24941 | 1.00% |
| 2025-12-03 | 44.12 | 44.61 | 0.32 | 0.72% | 44.01 | 45.31 | 76641 | 34284 | 1.36% |
| 2025-12-02 | 44.47 | 44.29 | -0.18 | -0.40% | 43.75 | 45.35 | 74541 | 32990 | 1.32% |
| 2025-12-01 | 45.13 | 44.47 | -0.50 | -1.11% | 44.05 | 45.58 | 72296 | 32328 | 1.28% |
| 2025-11-28 | 43.93 | 44.97 | 0.91 | 2.07% | 43.64 | 45.50 | 81939 | 36623 | 1.45% |
| 2025-11-27 | 44.70 | 44.06 | -1.00 | -2.22% | 43.93 | 46.30 | 95021 | 42848 | 1.68% |
| 2025-11-26 | 44.47 | 45.06 | 1.26 | 2.88% | 44.10 | 45.98 | 132198 | 59729 | 2.34% |
| 2025-11-25 | 43.71 | 43.80 | 0.83 | 1.93% | 43.50 | 46.09 | 134985 | 60380 | 2.39% |
| 2025-11-24 | 42.68 | 42.97 | 0.40 | 0.94% | 41.71 | 43.48 | 113795 | 48356 | 2.01% |
| 2025-11-21 | 44.26 | 42.57 | -3.01 | -6.60% | 42.20 | 44.90 | 140493 | 60661 | 2.49% |
| 2025-11-20 | 47.25 | 45.58 | -0.82 | -1.77% | 45.45 | 48.00 | 106177 | 49240 | 1.88% |
| 2025-11-19 | 46.52 | 46.40 | -0.49 | -1.04% | 45.92 | 47.69 | 94206 | 44043 | 1.67% |
| 2025-11-18 | 45.28 | 46.89 | 1.58 | 3.49% | 45.10 | 48.21 | 175219 | 82540 | 3.10% |
| 2025-11-17 | 45.88 | 45.31 | -0.58 | -1.26% | 45.00 | 46.43 | 127873 | 58119 | 2.26% |
| 2025-11-14 | 47.01 | 45.89 | -3.59 | -7.26% | 45.89 | 47.77 | 178148 | 83205 | 3.15% |
| 2025-11-13 | 48.28 | 49.48 | 1.39 | 2.89% | 47.82 | 50.07 | 206955 | 101338 | 3.66% |
| 2025-11-12 | 48.21 | 48.09 | -1.06 | -2.16% | 46.88 | 48.97 | 179745 | 85919 | 3.18% |
| 2025-11-11 | 51.18 | 49.15 | -0.94 | -1.88% | 48.75 | 51.23 | 189012 | 94049 | 3.34% |
| 2025-11-10 | 54.40 | 50.09 | -3.51 | -6.55% | 49.34 | 54.40 | 354243 | 180307 | 6.27% |
| 2025-11-07 | 49.95 | 53.60 | 4.87 | 9.99% | 49.80 | 53.60 | 292230 | 151250 | 5.17% |
| 2025-11-06 | 45.63 | 48.73 | 4.43 | 10.00% | 45.51 | 48.73 | 238321 | 114267 | 4.22% |
| 2025-11-05 | 43.00 | 44.30 | -0.01 | -0.02% | 42.05 | 45.31 | 200431 | 87971 | 3.55% |
| 2025-11-04 | 44.74 | 44.31 | -0.31 | -0.69% | 43.90 | 46.38 | 163970 | 73556 | 2.90% |
| 2025-11-03 | 42.37 | 44.62 | 1.61 | 3.74% | 42.31 | 45.00 | 196113 | 86546 | 3.47% |
| 2025-10-31 | 43.38 | 43.01 | -0.37 | -0.85% | 42.71 | 45.79 | 180268 | 79515 | 3.19% |
| 2025-10-30 | 44.55 | 43.38 | -1.10 | -2.47% | 43.32 | 45.33 | 150288 | 66341 | 2.66% |
| 2025-10-29 | 43.28 | 44.48 | 1.60 | 3.73% | 43.28 | 44.77 | 160752 | 71056 | 2.84% |
| 2025-10-28 | 42.13 | 42.88 | 0.84 | 2.00% | 41.87 | 44.43 | 206434 | 89129 | 3.65% |
| 2025-10-27 | 41.42 | 42.04 | 2.94 | 7.52% | 41.31 | 43.01 | 250464 | 105853 | 4.43% |
| 2025-10-24 | 38.07 | 39.10 | 1.54 | 4.10% | 37.77 | 39.18 | 127093 | 48983 | 2.25% |
| 2025-10-23 | 38.29 | 37.56 | -1.11 | -2.87% | 36.58 | 38.66 | 178749 | 66590 | 3.16% |
| 2025-10-22 | 39.57 | 38.67 | -1.29 | -3.23% | 37.53 | 39.80 | 135406 | 51953 | 2.40% |
| 2025-10-21 | 39.32 | 39.96 | 1.16 | 2.99% | 39.01 | 40.40 | 136270 | 54135 | 2.41% |
| 2025-10-20 | 39.93 | 38.80 | -0.56 | -1.42% | 38.49 | 40.91 | 160678 | 63235 | 2.84% |
| 2025-10-17 | 43.00 | 39.36 | -4.37 | -9.99% | 39.36 | 43.19 | 186617 | 75942 | 3.30% |
| 2025-10-16 | 44.04 | 43.73 | -0.26 | -0.59% | 41.60 | 44.43 | 227304 | 97762 | 4.02% |
| 2025-10-15 | 40.80 | 43.99 | 2.96 | 7.21% | 39.44 | 44.51 | 262798 | 111346 | 4.65% |
| 2025-10-14 | 41.60 | 41.03 | 0.44 | 1.08% | 40.59 | 43.60 | 214778 | 90565 | 3.80% |
| 2025-10-13 | 39.20 | 40.59 | -1.36 | -3.24% | 39.20 | 41.08 | 151636 | 60982 | 2.68% |
| 2025-10-10 | 42.60 | 41.95 | -0.55 | -1.29% | 41.55 | 43.38 | 137059 | 57876 | 2.43% |
| 2025-10-09 | 41.30 | 42.50 | 1.21 | 2.93% | 40.50 | 43.80 | 272985 | 116253 | 4.83% |
| 2025-09-30 | 39.12 | 41.29 | 2.02 | 5.14% | 38.95 | 42.66 | 306212 | 126568 | 5.42% |
| 2025-09-29 | 38.31 | 39.27 | 1.34 | 3.53% | 38.14 | 40.42 | 257201 | 101672 | 4.55% |
| 2025-09-26 | 38.00 | 37.93 | -0.59 | -1.53% | 37.93 | 39.93 | 219460 | 85379 | 3.88% |
| 2025-09-25 | 39.31 | 38.52 | -0.76 | -1.93% | 38.00 | 40.48 | 243495 | 94723 | 4.31% |
| 2025-09-24 | 39.35 | 39.28 | -0.83 | -2.07% | 37.40 | 40.00 | 250663 | 96619 | 4.44% |
| 2025-09-23 | 40.66 | 40.11 | 0.23 | 0.58% | 38.81 | 41.62 | 289439 | 116745 | 5.12% |
| 2025-09-22 | 40.00 | 39.88 | -0.53 | -1.31% | 38.40 | 40.41 | 223346 | 87999 | 3.95% |
| 2025-09-19 | 39.46 | 40.41 | 0.97 | 2.46% | 38.10 | 41.59 | 345006 | 137597 | 6.10% |
| 2025-09-18 | 38.40 | 39.44 | 1.07 | 2.79% | 38.08 | 40.10 | 357985 | 139726 | 6.33% |
| 2025-09-17 | 39.03 | 38.37 | -1.00 | -2.54% | 37.77 | 39.42 | 241907 | 93109 | 4.28% |
| 2025-09-16 | 36.74 | 39.37 | 2.65 | 7.22% | 36.62 | 40.37 | 419677 | 162667 | 7.43% |
| 2025-09-15 | 37.20 | 36.72 | -0.48 | -1.29% | 36.48 | 37.95 | 258830 | 96104 | 4.58% |
| 2025-09-12 | 37.94 | 37.20 | -0.73 | -1.92% | 36.91 | 38.32 | 330820 | 124299 | 5.85% |
| 2025-09-11 | 34.30 | 37.93 | 3.45 | 10.01% | 34.29 | 37.93 | 434416 | 159949 | 7.69% |
| 2025-09-10 | 34.00 | 34.48 | 0.44 | 1.29% | 33.81 | 35.41 | 197642 | 68092 | 3.50% |
| 2025-09-09 | 34.17 | 34.04 | -0.14 | -0.41% | 33.52 | 34.29 | 160211 | 54392 | 2.83% |
| 2025-09-08 | 36.30 | 34.18 | -2.44 | -6.66% | 33.90 | 36.49 | 306755 | 105912 | 5.43% |