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 | 42.08 | 40.38 | -1.38 | -3.30% | 39.14 | 42.59 | 326114 | 131894 | 1.69% |
| 2025-12-15 | 40.75 | 41.76 | 0.38 | 0.92% | 40.63 | 43.00 | 259148 | 109179 | 1.34% |
| 2025-12-12 | 41.67 | 41.38 | -0.54 | -1.29% | 40.30 | 42.26 | 313078 | 128689 | 1.62% |
| 2025-12-11 | 41.56 | 41.92 | 0.17 | 0.41% | 40.13 | 42.53 | 316680 | 132052 | 1.64% |
| 2025-12-10 | 40.50 | 41.75 | 1.09 | 2.68% | 39.59 | 42.20 | 288853 | 119117 | 1.49% |
| 2025-12-09 | 41.00 | 40.66 | -0.08 | -0.20% | 40.11 | 41.50 | 233189 | 94896 | 1.21% |
| 2025-12-08 | 39.90 | 40.74 | 0.80 | 2.00% | 39.25 | 41.30 | 313112 | 127139 | 1.62% |
| 2025-12-05 | 39.60 | 39.94 | 0.39 | 0.99% | 39.22 | 40.30 | 234757 | 93501 | 1.21% |
| 2025-12-04 | 39.02 | 39.55 | 0.38 | 0.97% | 38.80 | 39.96 | 209990 | 82804 | 1.09% |
| 2025-12-03 | 40.23 | 39.17 | -1.23 | -3.04% | 39.01 | 40.88 | 342451 | 136006 | 1.77% |
| 2025-12-02 | 41.00 | 40.40 | -0.93 | -2.25% | 40.11 | 42.10 | 315425 | 129386 | 1.63% |
| 2025-12-01 | 41.01 | 41.33 | 0.19 | 0.46% | 40.01 | 41.55 | 369952 | 151419 | 1.91% |
| 2025-11-28 | 40.68 | 41.14 | 0.44 | 1.08% | 40.52 | 42.58 | 409861 | 169974 | 2.12% |
| 2025-11-27 | 40.90 | 40.70 | -0.28 | -0.68% | 40.58 | 42.67 | 481650 | 200415 | 2.49% |
| 2025-11-26 | 41.43 | 40.98 | 0.37 | 0.91% | 40.28 | 42.46 | 831699 | 343994 | 4.30% |
| 2025-11-25 | 37.60 | 40.61 | 3.69 | 9.99% | 37.60 | 40.61 | 729225 | 288127 | 3.77% |
| 2025-11-24 | 36.22 | 36.92 | 0.92 | 2.56% | 35.75 | 37.57 | 522531 | 192096 | 2.70% |
| 2025-11-21 | 35.29 | 36.00 | 0.35 | 0.98% | 35.20 | 37.42 | 407784 | 149392 | 2.11% |
| 2025-11-20 | 35.76 | 35.65 | -0.37 | -1.03% | 35.50 | 36.39 | 138072 | 49396 | 0.71% |
| 2025-11-19 | 36.41 | 36.02 | -0.46 | -1.26% | 35.50 | 36.48 | 163541 | 58919 | 0.85% |
| 2025-11-18 | 35.77 | 36.48 | 0.72 | 2.01% | 35.59 | 36.95 | 286033 | 104523 | 1.48% |
| 2025-11-17 | 35.38 | 35.76 | -0.09 | -0.25% | 34.55 | 36.04 | 344502 | 122355 | 1.78% |
| 2025-11-14 | 36.48 | 35.85 | -0.94 | -2.56% | 35.61 | 36.80 | 250995 | 90512 | 1.30% |
| 2025-11-13 | 36.43 | 36.79 | 0.49 | 1.35% | 36.05 | 37.66 | 368736 | 135783 | 1.91% |
| 2025-11-12 | 35.61 | 36.30 | 0.68 | 1.91% | 35.59 | 37.31 | 436209 | 159213 | 2.25% |
| 2025-11-11 | 35.38 | 35.62 | 0.12 | 0.34% | 35.15 | 36.87 | 291671 | 105438 | 1.51% |
| 2025-11-10 | 36.02 | 35.50 | -0.59 | -1.63% | 34.80 | 36.29 | 292725 | 103397 | 1.51% |
| 2025-11-07 | 36.45 | 36.09 | -0.66 | -1.80% | 35.87 | 36.96 | 249936 | 90699 | 1.29% |
| 2025-11-06 | 35.66 | 36.75 | 1.22 | 3.43% | 35.27 | 37.05 | 373470 | 135455 | 1.93% |
| 2025-11-05 | 34.41 | 35.53 | 0.46 | 1.31% | 34.33 | 36.00 | 337968 | 119319 | 1.75% |
| 2025-11-04 | 36.24 | 35.07 | -1.26 | -3.47% | 34.60 | 36.38 | 366423 | 129380 | 1.89% |
| 2025-11-03 | 35.42 | 36.33 | 1.24 | 3.53% | 35.32 | 36.48 | 482742 | 173919 | 2.50% |
| 2025-10-31 | 35.87 | 35.09 | -0.40 | -1.13% | 34.97 | 36.00 | 524011 | 185304 | 2.71% |
| 2025-10-30 | 37.79 | 35.49 | -2.43 | -6.41% | 34.21 | 37.91 | 1067068 | 378450 | 5.52% |
| 2025-10-29 | 37.00 | 37.92 | 0.47 | 1.26% | 36.63 | 38.88 | 609979 | 231885 | 3.15% |
| 2025-10-28 | 37.71 | 37.45 | -0.66 | -1.73% | 36.35 | 38.45 | 643750 | 239508 | 3.33% |
| 2025-10-27 | 41.01 | 38.11 | -2.26 | -5.60% | 36.80 | 41.30 | 780096 | 297751 | 4.03% |
| 2025-10-24 | 39.68 | 40.37 | 0.52 | 1.30% | 38.99 | 40.40 | 247500 | 98344 | 1.28% |
| 2025-10-23 | 40.00 | 39.85 | -0.15 | -0.38% | 38.89 | 40.44 | 217648 | 86042 | 1.12% |
| 2025-10-22 | 39.56 | 40.00 | -0.10 | -0.25% | 39.39 | 40.48 | 255882 | 102517 | 1.32% |
| 2025-10-21 | 38.35 | 40.10 | 1.55 | 4.02% | 38.28 | 40.23 | 420558 | 165970 | 2.17% |
| 2025-10-20 | 38.86 | 38.55 | 0.01 | 0.03% | 37.90 | 39.10 | 270501 | 103779 | 1.40% |
| 2025-10-17 | 39.20 | 38.54 | -1.02 | -2.58% | 38.30 | 40.16 | 342436 | 134043 | 1.77% |
| 2025-10-16 | 39.83 | 39.56 | -0.39 | -0.98% | 39.11 | 40.29 | 265460 | 105359 | 1.37% |
| 2025-10-15 | 39.95 | 39.95 | 0.00 | 0.00% | 37.78 | 40.23 | 421287 | 165508 | 2.18% |
| 2025-10-14 | 41.27 | 39.95 | -1.29 | -3.13% | 39.79 | 42.75 | 375163 | 153704 | 1.94% |
| 2025-10-13 | 39.60 | 41.24 | -0.06 | -0.15% | 39.60 | 41.59 | 421287 | 172432 | 2.18% |
| 2025-10-10 | 42.03 | 41.30 | -1.24 | -2.91% | 40.75 | 42.78 | 527735 | 220647 | 2.73% |
| 2025-10-09 | 45.17 | 42.54 | -2.64 | -5.84% | 42.10 | 45.55 | 767100 | 329493 | 3.96% |
| 2025-09-30 | 46.18 | 45.18 | -0.56 | -1.22% | 45.00 | 46.21 | 294255 | 133632 | 1.52% |
| 2025-09-29 | 44.00 | 45.74 | 1.24 | 2.79% | 44.00 | 46.40 | 379906 | 174153 | 1.96% |
| 2025-09-26 | 45.02 | 44.50 | -0.95 | -2.09% | 44.00 | 46.17 | 328211 | 146777 | 1.70% |
| 2025-09-25 | 45.00 | 45.45 | 0.58 | 1.29% | 44.95 | 46.88 | 472269 | 217225 | 2.44% |
| 2025-09-24 | 43.30 | 44.87 | 1.86 | 4.32% | 42.62 | 45.77 | 475438 | 210971 | 2.46% |
| 2025-09-23 | 44.44 | 43.01 | -1.69 | -3.78% | 42.09 | 45.47 | 549132 | 238807 | 2.84% |
| 2025-09-22 | 44.57 | 44.85 | -0.15 | -0.33% | 44.00 | 45.44 | 278741 | 124475 | 1.44% |
| 2025-09-19 | 45.58 | 45.00 | -0.58 | -1.27% | 44.71 | 46.50 | 425887 | 193239 | 2.20% |
| 2025-09-18 | 45.29 | 45.58 | 0.20 | 0.44% | 44.68 | 47.66 | 512042 | 237007 | 2.65% |
| 2025-09-17 | 43.50 | 45.38 | 1.95 | 4.49% | 43.43 | 45.80 | 459663 | 207621 | 2.38% |
| 2025-09-16 | 44.55 | 43.43 | -1.15 | -2.58% | 43.00 | 45.00 | 449735 | 197189 | 2.32% |
| 2025-09-15 | 41.04 | 44.58 | 2.58 | 6.14% | 40.80 | 45.59 | 589802 | 260885 | 3.05% |
| 2025-09-12 | 43.00 | 42.00 | -2.10 | -4.76% | 41.61 | 43.64 | 492069 | 209383 | 2.54% |
| 2025-09-11 | 43.98 | 44.10 | 0.12 | 0.27% | 40.60 | 45.99 | 902022 | 383155 | 4.66% |
| 2025-09-10 | 39.24 | 43.98 | 4.00 | 10.01% | 39.24 | 43.98 | 802316 | 337871 | 4.15% |
| 2025-09-09 | 39.10 | 39.98 | 0.38 | 0.96% | 38.62 | 40.99 | 456988 | 181217 | 2.36% |
| 2025-09-08 | 38.14 | 39.60 | 1.21 | 3.15% | 36.83 | 40.55 | 574720 | 220921 | 2.97% |