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 | 43.29 | 42.17 | -1.13 | -2.61% | 41.40 | 43.49 | 29946 | 12588 | 3.68% |
| 2025-12-15 | 43.35 | 43.30 | -0.61 | -1.39% | 43.20 | 44.55 | 32117 | 14087 | 3.95% |
| 2025-12-12 | 41.56 | 43.91 | 2.01 | 4.80% | 41.51 | 44.10 | 45134 | 19415 | 5.55% |
| 2025-12-11 | 42.95 | 41.90 | -1.10 | -2.56% | 41.90 | 43.50 | 34478 | 14676 | 4.24% |
| 2025-12-10 | 42.73 | 43.00 | -1.32 | -2.98% | 42.22 | 43.38 | 61825 | 26424 | 7.60% |
| 2025-12-09 | 45.70 | 44.32 | -1.87 | -4.05% | 44.22 | 45.90 | 47498 | 21384 | 5.84% |
| 2025-12-08 | 44.68 | 46.19 | 1.69 | 3.80% | 44.51 | 47.55 | 58075 | 26712 | 7.14% |
| 2025-12-05 | 42.86 | 44.50 | 1.64 | 3.83% | 42.48 | 44.80 | 46686 | 20394 | 5.74% |
| 2025-12-04 | 44.57 | 42.86 | -0.90 | -2.06% | 42.81 | 44.96 | 38018 | 16617 | 4.68% |
| 2025-12-03 | 43.69 | 43.76 | -0.04 | -0.09% | 42.66 | 44.82 | 36157 | 15749 | 4.45% |
| 2025-12-02 | 45.00 | 43.80 | -1.26 | -2.80% | 43.76 | 45.00 | 31418 | 13890 | 3.86% |
| 2025-12-01 | 43.88 | 45.06 | 1.77 | 4.09% | 43.60 | 46.06 | 59034 | 26518 | 7.26% |
| 2025-11-28 | 42.51 | 43.29 | 0.78 | 1.83% | 42.30 | 44.00 | 44126 | 19077 | 5.43% |
| 2025-11-27 | 42.18 | 42.51 | 0.32 | 0.76% | 41.83 | 43.15 | 36439 | 15539 | 4.48% |
| 2025-11-26 | 42.44 | 42.19 | 0.04 | 0.09% | 41.86 | 42.67 | 29965 | 12673 | 3.69% |
| 2025-11-25 | 42.30 | 42.15 | 0.28 | 0.67% | 41.80 | 42.78 | 32351 | 13708 | 3.98% |
| 2025-11-24 | 42.19 | 41.87 | -0.17 | -0.40% | 41.14 | 42.44 | 28395 | 11861 | 3.49% |
| 2025-11-21 | 43.19 | 42.04 | -1.82 | -4.15% | 41.50 | 43.64 | 33166 | 14096 | 4.08% |
| 2025-11-20 | 44.41 | 43.86 | -0.40 | -0.90% | 43.71 | 44.80 | 21236 | 9357 | 2.61% |
| 2025-11-19 | 45.28 | 44.26 | -1.19 | -2.62% | 44.11 | 45.64 | 25745 | 11479 | 3.17% |
| 2025-11-18 | 46.00 | 45.45 | -0.75 | -1.62% | 45.00 | 46.00 | 29814 | 13544 | 3.67% |
| 2025-11-17 | 46.10 | 46.20 | -0.25 | -0.54% | 45.68 | 46.69 | 26887 | 12416 | 3.31% |
| 2025-11-14 | 47.50 | 46.45 | -1.55 | -3.23% | 46.41 | 47.90 | 45198 | 21228 | 5.56% |
| 2025-11-13 | 47.64 | 48.00 | -0.10 | -0.21% | 47.21 | 48.74 | 46526 | 22295 | 5.72% |
| 2025-11-12 | 50.36 | 48.10 | -2.25 | -4.47% | 47.80 | 50.75 | 58081 | 28379 | 7.14% |
| 2025-11-11 | 50.98 | 50.35 | 1.06 | 2.15% | 49.30 | 52.00 | 81528 | 41332 | 10.03% |
| 2025-11-10 | 48.59 | 49.29 | 0.04 | 0.08% | 48.53 | 50.92 | 65900 | 32564 | 8.10% |
| 2025-11-07 | 54.00 | 49.25 | -3.85 | -7.25% | 49.07 | 55.00 | 119623 | 61705 | 14.71% |
| 2025-11-06 | 52.63 | 53.10 | 0.29 | 0.55% | 49.36 | 55.88 | 119593 | 63125 | 14.71% |
| 2025-11-05 | 52.00 | 52.81 | 0.66 | 1.27% | 50.38 | 55.10 | 92675 | 48722 | 11.40% |
| 2025-11-04 | 52.83 | 52.15 | -0.81 | -1.53% | 50.48 | 53.98 | 68255 | 35502 | 8.39% |
| 2025-11-03 | 55.08 | 52.96 | -1.03 | -1.91% | 52.42 | 56.10 | 78680 | 42180 | 9.68% |
| 2025-10-31 | 49.34 | 53.99 | 4.45 | 8.98% | 49.05 | 54.52 | 108005 | 56124 | 13.28% |
| 2025-10-30 | 48.96 | 49.54 | 0.61 | 1.25% | 48.88 | 51.15 | 63546 | 31878 | 7.82% |
| 2025-10-29 | 48.06 | 48.93 | 0.34 | 0.70% | 48.03 | 49.10 | 34626 | 16870 | 4.26% |
| 2025-10-28 | 48.56 | 48.59 | -0.39 | -0.80% | 47.68 | 48.90 | 44894 | 21722 | 5.52% |
| 2025-10-27 | 47.40 | 48.98 | 2.45 | 5.27% | 46.86 | 50.00 | 75460 | 36859 | 9.28% |
| 2025-10-24 | 44.30 | 46.53 | 2.59 | 5.89% | 44.30 | 47.68 | 76884 | 35763 | 9.46% |
| 2025-10-23 | 45.31 | 43.94 | -1.04 | -2.31% | 43.50 | 45.31 | 38473 | 16920 | 4.73% |
| 2025-10-22 | 45.95 | 44.98 | -1.43 | -3.08% | 44.61 | 46.20 | 45403 | 20528 | 5.58% |
| 2025-10-21 | 45.66 | 46.41 | 0.76 | 1.66% | 45.20 | 47.00 | 36332 | 16751 | 4.47% |
| 2025-10-20 | 46.88 | 45.65 | 0.32 | 0.71% | 45.33 | 47.09 | 41691 | 19206 | 5.13% |
| 2025-10-17 | 47.80 | 45.33 | -0.23 | -0.50% | 44.80 | 48.75 | 67953 | 31188 | 8.36% |
| 2025-10-16 | 46.22 | 45.56 | -0.91 | -1.96% | 45.45 | 46.86 | 32560 | 15000 | 4.00% |
| 2025-10-15 | 45.12 | 46.47 | 1.36 | 3.01% | 44.45 | 46.52 | 31793 | 14489 | 3.91% |
| 2025-10-14 | 47.70 | 45.11 | -2.37 | -4.99% | 44.92 | 47.93 | 43923 | 20178 | 5.40% |
| 2025-10-13 | 45.84 | 47.48 | 0.58 | 1.24% | 43.84 | 47.68 | 59338 | 27502 | 7.30% |
| 2025-10-10 | 48.16 | 46.90 | -1.56 | -3.22% | 46.78 | 49.15 | 41842 | 19870 | 5.15% |
| 2025-10-09 | 49.50 | 48.46 | 0.17 | 0.35% | 48.18 | 50.69 | 45995 | 22384 | 5.66% |
| 2025-09-30 | 49.07 | 48.29 | -0.87 | -1.77% | 48.21 | 50.00 | 39220 | 19157 | 4.82% |
| 2025-09-29 | 49.00 | 49.16 | -0.39 | -0.79% | 48.77 | 50.36 | 52814 | 26075 | 6.50% |
| 2025-09-26 | 50.99 | 49.55 | -1.93 | -3.75% | 49.52 | 51.90 | 70179 | 35264 | 8.63% |
| 2025-09-25 | 51.80 | 51.48 | 1.34 | 2.67% | 51.20 | 56.20 | 130612 | 69923 | 16.06% |
| 2025-09-24 | 48.51 | 50.14 | 0.44 | 0.89% | 47.86 | 50.88 | 76949 | 38246 | 9.46% |
| 2025-09-23 | 47.27 | 49.70 | 2.20 | 4.63% | 47.17 | 51.20 | 138939 | 68795 | 17.09% |
| 2025-09-22 | 47.00 | 47.50 | 1.41 | 3.06% | 46.09 | 48.13 | 87005 | 40975 | 10.70% |
| 2025-09-19 | 45.32 | 46.09 | 1.23 | 2.74% | 44.39 | 47.20 | 86736 | 39859 | 10.67% |
| 2025-09-18 | 45.28 | 44.86 | -0.38 | -0.84% | 44.21 | 47.89 | 105054 | 48486 | 12.92% |
| 2025-09-17 | 45.51 | 45.24 | 0.78 | 1.75% | 44.45 | 45.99 | 91541 | 41373 | 11.26% |
| 2025-09-16 | 41.83 | 44.46 | 2.66 | 6.36% | 41.82 | 44.77 | 100799 | 44095 | 12.40% |
| 2025-09-15 | 42.15 | 41.80 | -0.52 | -1.23% | 41.70 | 42.98 | 36265 | 15289 | 4.46% |
| 2025-09-12 | 43.08 | 42.32 | -0.77 | -1.79% | 42.25 | 43.21 | 42450 | 18129 | 5.22% |
| 2025-09-11 | 42.36 | 43.09 | 0.63 | 1.48% | 41.60 | 43.49 | 46432 | 19847 | 5.71% |
| 2025-09-10 | 42.77 | 42.46 | 0.20 | 0.47% | 41.77 | 43.30 | 36890 | 15696 | 4.54% |
| 2025-09-09 | 43.03 | 42.26 | -1.17 | -2.69% | 42.07 | 43.40 | 40583 | 17278 | 4.99% |
| 2025-09-08 | 42.71 | 43.43 | 1.23 | 2.91% | 42.25 | 43.88 | 74088 | 32083 | 9.11% |