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 | 39.33 | 38.40 | -0.94 | -2.39% | 38.20 | 39.33 | 33298 | 12830 | 1.58% |
| 2025-12-15 | 39.90 | 39.34 | -0.70 | -1.75% | 39.24 | 39.92 | 32886 | 13005 | 1.56% |
| 2025-12-12 | 39.84 | 40.04 | 0.10 | 0.25% | 39.63 | 40.34 | 26218 | 10498 | 1.25% |
| 2025-12-11 | 40.78 | 39.94 | -0.95 | -2.32% | 39.90 | 40.92 | 37606 | 15127 | 1.79% |
| 2025-12-10 | 40.43 | 40.89 | 0.10 | 0.25% | 40.08 | 40.92 | 35229 | 14252 | 1.67% |
| 2025-12-09 | 41.81 | 40.79 | 0.19 | 0.47% | 40.65 | 42.28 | 58630 | 24310 | 2.78% |
| 2025-12-08 | 40.40 | 40.60 | 0.27 | 0.67% | 40.35 | 40.91 | 33193 | 13503 | 1.58% |
| 2025-12-05 | 39.95 | 40.33 | 0.32 | 0.80% | 39.64 | 40.38 | 28471 | 11406 | 1.35% |
| 2025-12-04 | 40.21 | 40.01 | -0.20 | -0.50% | 39.59 | 40.25 | 25906 | 10336 | 1.23% |
| 2025-12-03 | 40.95 | 40.21 | -0.80 | -1.95% | 40.07 | 40.95 | 37903 | 15301 | 1.80% |
| 2025-12-02 | 41.78 | 41.01 | -0.57 | -1.37% | 40.91 | 41.78 | 29755 | 12243 | 1.41% |
| 2025-12-01 | 41.44 | 41.58 | 0.15 | 0.36% | 40.91 | 41.83 | 36854 | 15285 | 1.75% |
| 2025-11-28 | 41.51 | 41.43 | -0.23 | -0.55% | 41.20 | 42.00 | 36458 | 15109 | 1.73% |
| 2025-11-27 | 42.00 | 41.66 | -0.95 | -2.23% | 41.61 | 42.41 | 54142 | 22733 | 2.57% |
| 2025-11-26 | 43.50 | 42.61 | 0.33 | 0.78% | 42.57 | 43.84 | 113095 | 48873 | 5.37% |
| 2025-11-25 | 41.61 | 42.28 | 0.61 | 1.46% | 41.60 | 42.90 | 71472 | 30274 | 3.39% |
| 2025-11-24 | 40.28 | 41.67 | 1.77 | 4.44% | 39.42 | 41.88 | 81224 | 33359 | 3.86% |
| 2025-11-21 | 40.76 | 39.90 | -1.36 | -3.30% | 39.88 | 41.25 | 49541 | 19970 | 2.35% |
| 2025-11-20 | 41.79 | 41.26 | -0.37 | -0.89% | 40.95 | 41.99 | 38962 | 16120 | 1.85% |
| 2025-11-19 | 43.08 | 41.63 | -1.01 | -2.37% | 41.50 | 43.33 | 49800 | 20972 | 2.37% |
| 2025-11-18 | 41.86 | 42.64 | 0.76 | 1.81% | 41.55 | 43.30 | 75503 | 32266 | 3.59% |
| 2025-11-17 | 41.25 | 41.88 | 0.38 | 0.92% | 41.01 | 42.36 | 44656 | 18665 | 2.12% |
| 2025-11-14 | 42.53 | 41.50 | -1.45 | -3.38% | 41.50 | 42.60 | 63943 | 26892 | 3.04% |
| 2025-11-13 | 40.74 | 42.95 | 2.21 | 5.42% | 40.40 | 43.50 | 84499 | 35408 | 4.01% |
| 2025-11-12 | 41.30 | 40.74 | -0.76 | -1.83% | 40.45 | 41.35 | 43715 | 17854 | 2.08% |
| 2025-11-11 | 42.24 | 41.50 | -0.73 | -1.73% | 41.29 | 42.42 | 51352 | 21460 | 2.44% |
| 2025-11-10 | 42.73 | 42.23 | -0.47 | -1.10% | 42.12 | 42.89 | 42354 | 17924 | 2.01% |
| 2025-11-07 | 43.20 | 42.70 | -0.72 | -1.66% | 42.70 | 44.00 | 46337 | 19902 | 2.20% |
| 2025-11-06 | 43.11 | 43.42 | 0.32 | 0.74% | 43.10 | 43.55 | 32251 | 13983 | 1.53% |
| 2025-11-05 | 43.00 | 43.10 | -0.38 | -0.87% | 42.22 | 43.32 | 49206 | 21102 | 2.34% |
| 2025-11-04 | 44.19 | 43.48 | -0.93 | -2.09% | 43.20 | 44.36 | 42559 | 18586 | 2.02% |
| 2025-11-03 | 43.80 | 44.41 | 0.44 | 1.00% | 43.55 | 44.43 | 47162 | 20731 | 2.24% |
| 2025-10-31 | 43.27 | 43.97 | 0.31 | 0.71% | 43.18 | 44.12 | 41773 | 18310 | 1.98% |
| 2025-10-30 | 44.74 | 43.66 | -1.53 | -3.39% | 43.66 | 44.74 | 87629 | 38559 | 4.16% |
| 2025-10-29 | 44.63 | 45.19 | 0.70 | 1.57% | 44.35 | 45.32 | 58839 | 26411 | 2.79% |
| 2025-10-28 | 44.66 | 44.49 | -0.16 | -0.36% | 44.23 | 44.98 | 50024 | 22316 | 2.38% |
| 2025-10-27 | 44.60 | 44.65 | 0.31 | 0.70% | 44.58 | 45.06 | 56761 | 25394 | 2.70% |
| 2025-10-24 | 44.61 | 44.34 | -0.26 | -0.58% | 44.21 | 44.97 | 71176 | 31655 | 3.38% |
| 2025-10-23 | 45.10 | 44.60 | -0.62 | -1.37% | 43.90 | 45.12 | 52816 | 23422 | 2.51% |
| 2025-10-22 | 45.32 | 45.22 | -0.25 | -0.55% | 45.03 | 45.82 | 39565 | 17955 | 1.88% |
| 2025-10-21 | 45.10 | 45.47 | 0.30 | 0.66% | 44.91 | 45.47 | 50707 | 22911 | 2.41% |
| 2025-10-20 | 45.50 | 45.17 | -0.01 | -0.02% | 45.00 | 45.63 | 47016 | 21310 | 2.23% |
| 2025-10-17 | 45.53 | 45.18 | 0.04 | 0.09% | 44.78 | 45.85 | 77291 | 35028 | 3.67% |
| 2025-10-16 | 45.90 | 45.14 | -0.57 | -1.25% | 45.00 | 45.90 | 40949 | 18537 | 1.94% |
| 2025-10-15 | 45.10 | 45.71 | 0.73 | 1.62% | 44.53 | 45.77 | 54703 | 24758 | 2.60% |
| 2025-10-14 | 46.59 | 44.98 | -1.45 | -3.12% | 44.88 | 46.89 | 81923 | 37484 | 3.89% |
| 2025-10-13 | 44.99 | 46.43 | -0.72 | -1.53% | 44.68 | 46.46 | 66582 | 30610 | 3.16% |
| 2025-10-10 | 49.00 | 47.15 | -2.05 | -4.17% | 47.01 | 49.00 | 113249 | 53865 | 5.38% |
| 2025-10-09 | 49.89 | 49.20 | -0.11 | -0.22% | 49.01 | 49.98 | 91010 | 45001 | 4.32% |
| 2025-09-30 | 50.12 | 49.31 | -0.43 | -0.86% | 49.04 | 50.67 | 91287 | 45355 | 4.34% |
| 2025-09-29 | 49.97 | 49.74 | -0.24 | -0.48% | 48.68 | 50.10 | 90157 | 44590 | 4.28% |
| 2025-09-26 | 51.50 | 49.98 | -2.26 | -4.33% | 49.98 | 51.80 | 136052 | 68900 | 6.46% |
| 2025-09-25 | 51.57 | 52.24 | 0.93 | 1.81% | 51.53 | 53.40 | 255306 | 134383 | 12.13% |
| 2025-09-24 | 49.83 | 51.31 | 1.23 | 2.46% | 48.82 | 51.84 | 142595 | 72074 | 6.77% |
| 2025-09-23 | 51.78 | 50.08 | -1.29 | -2.51% | 48.55 | 51.86 | 140262 | 69716 | 6.66% |
| 2025-09-22 | 50.10 | 51.37 | 1.71 | 3.44% | 49.70 | 52.02 | 134029 | 68392 | 6.37% |
| 2025-09-19 | 50.75 | 49.66 | -0.98 | -1.94% | 49.48 | 51.00 | 116307 | 58406 | 5.52% |
| 2025-09-18 | 52.95 | 50.64 | -1.69 | -3.23% | 49.87 | 52.99 | 213430 | 110109 | 10.14% |
| 2025-09-17 | 51.98 | 52.33 | 0.31 | 0.60% | 51.28 | 53.10 | 167978 | 87631 | 7.98% |
| 2025-09-16 | 50.51 | 52.02 | 0.89 | 1.74% | 50.10 | 52.28 | 200505 | 103079 | 9.52% |
| 2025-09-15 | 49.92 | 51.13 | -1.27 | -2.42% | 49.09 | 51.60 | 301633 | 151652 | 14.33% |
| 2025-09-12 | 50.82 | 52.40 | 4.76 | 9.99% | 50.60 | 52.40 | 226632 | 117660 | 10.76% |
| 2025-09-11 | 46.54 | 47.64 | 1.45 | 3.14% | 46.16 | 47.69 | 131946 | 62080 | 6.27% |
| 2025-09-10 | 45.50 | 46.19 | 0.88 | 1.94% | 45.50 | 46.86 | 110936 | 51345 | 5.27% |
| 2025-09-09 | 46.22 | 45.31 | -0.69 | -1.50% | 45.19 | 46.33 | 88501 | 40448 | 4.20% |
| 2025-09-08 | 46.35 | 46.00 | -1.02 | -2.17% | 45.25 | 46.96 | 157909 | 72604 | 7.50% |