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 | 40.93 | 40.28 | -0.66 | -1.61% | 40.12 | 41.09 | 63471 | 25698 | 2.35% |
| 2025-12-15 | 40.88 | 40.94 | -1.15 | -2.73% | 40.51 | 41.64 | 80015 | 32897 | 2.97% |
| 2025-12-12 | 41.53 | 42.09 | 0.24 | 0.57% | 41.32 | 42.28 | 143943 | 60204 | 5.34% |
| 2025-12-11 | 43.13 | 41.85 | -1.73 | -3.97% | 41.82 | 43.13 | 122085 | 51571 | 4.53% |
| 2025-12-10 | 42.98 | 43.58 | 0.34 | 0.79% | 42.42 | 43.58 | 64307 | 27649 | 2.39% |
| 2025-12-09 | 43.38 | 43.24 | -0.14 | -0.32% | 43.01 | 44.35 | 78197 | 34177 | 2.90% |
| 2025-12-08 | 42.70 | 43.38 | 0.90 | 2.12% | 42.64 | 43.77 | 86150 | 37225 | 3.20% |
| 2025-12-05 | 42.09 | 42.48 | 0.42 | 1.00% | 41.64 | 42.68 | 56617 | 23893 | 2.10% |
| 2025-12-04 | 42.19 | 42.06 | -0.14 | -0.33% | 41.52 | 42.42 | 62682 | 26316 | 2.33% |
| 2025-12-03 | 43.33 | 42.20 | -1.76 | -4.00% | 42.05 | 43.50 | 90956 | 38752 | 3.37% |
| 2025-12-02 | 43.67 | 43.96 | 0.30 | 0.69% | 43.11 | 44.40 | 89467 | 39126 | 3.32% |
| 2025-12-01 | 43.31 | 43.66 | 0.26 | 0.60% | 43.05 | 43.99 | 79917 | 34815 | 2.96% |
| 2025-11-28 | 43.15 | 43.40 | 0.16 | 0.37% | 42.91 | 43.79 | 68079 | 29499 | 2.53% |
| 2025-11-27 | 44.39 | 43.24 | -0.86 | -1.95% | 43.17 | 44.43 | 96731 | 42291 | 3.59% |
| 2025-11-26 | 44.92 | 44.10 | -1.25 | -2.76% | 43.92 | 45.58 | 118698 | 53056 | 4.40% |
| 2025-11-25 | 44.25 | 45.35 | 0.54 | 1.21% | 44.25 | 46.38 | 179573 | 82149 | 6.66% |
| 2025-11-24 | 42.51 | 44.81 | 2.41 | 5.68% | 41.16 | 45.34 | 201654 | 88139 | 7.48% |
| 2025-11-21 | 41.90 | 42.40 | -0.75 | -1.74% | 41.90 | 43.88 | 115985 | 49641 | 4.30% |
| 2025-11-20 | 43.94 | 43.15 | -0.24 | -0.55% | 43.00 | 44.25 | 78347 | 34078 | 2.91% |
| 2025-11-19 | 44.30 | 43.39 | -1.02 | -2.30% | 43.10 | 44.31 | 121319 | 52892 | 4.50% |
| 2025-11-18 | 42.97 | 44.41 | 1.50 | 3.50% | 42.51 | 45.13 | 209566 | 92738 | 7.77% |
| 2025-11-17 | 41.40 | 42.91 | 1.51 | 3.65% | 41.40 | 43.42 | 132398 | 56470 | 4.91% |
| 2025-11-14 | 42.43 | 41.40 | -1.45 | -3.38% | 41.40 | 42.43 | 99024 | 41530 | 3.68% |
| 2025-11-13 | 42.73 | 42.85 | 0.22 | 0.52% | 42.27 | 42.89 | 96626 | 41193 | 3.59% |
| 2025-11-12 | 42.59 | 42.63 | -0.21 | -0.49% | 42.01 | 42.84 | 85629 | 36375 | 3.18% |
| 2025-11-11 | 43.74 | 42.84 | -0.61 | -1.40% | 42.52 | 43.77 | 158370 | 68197 | 5.88% |
| 2025-11-10 | 47.41 | 43.45 | -5.86 | -11.88% | 43.27 | 47.58 | 354200 | 159338 | 13.15% |
| 2025-11-07 | 50.50 | 49.31 | -1.94 | -3.79% | 49.28 | 50.79 | 134395 | 66811 | 4.99% |
| 2025-11-06 | 51.03 | 51.25 | 0.01 | 0.02% | 49.61 | 51.59 | 148468 | 75100 | 5.51% |
| 2025-11-05 | 52.35 | 51.24 | -2.76 | -5.11% | 50.30 | 52.88 | 208289 | 106973 | 7.73% |
| 2025-11-04 | 53.59 | 54.00 | -0.44 | -0.81% | 52.90 | 54.26 | 173291 | 93022 | 6.43% |
| 2025-11-03 | 53.80 | 54.44 | 1.99 | 3.79% | 52.45 | 54.93 | 285902 | 154362 | 10.61% |
| 2025-10-31 | 48.83 | 52.45 | 3.70 | 7.59% | 48.79 | 53.58 | 347225 | 180919 | 12.89% |
| 2025-10-30 | 50.46 | 48.75 | -2.62 | -5.10% | 48.63 | 50.46 | 192866 | 95340 | 7.16% |
| 2025-10-29 | 51.00 | 51.37 | -0.23 | -0.45% | 50.00 | 51.50 | 144248 | 73153 | 5.35% |
| 2025-10-28 | 50.11 | 51.60 | 1.44 | 2.87% | 50.00 | 53.68 | 250972 | 130787 | 9.32% |
| 2025-10-27 | 50.46 | 50.16 | -0.19 | -0.38% | 49.28 | 50.78 | 131184 | 65502 | 4.87% |
| 2025-10-24 | 49.09 | 50.35 | 1.49 | 3.05% | 48.98 | 51.00 | 139944 | 69985 | 5.20% |
| 2025-10-23 | 49.01 | 48.86 | -0.48 | -0.97% | 47.90 | 49.63 | 91375 | 44233 | 3.39% |
| 2025-10-22 | 48.95 | 49.34 | 0.66 | 1.36% | 48.80 | 50.28 | 150719 | 74826 | 5.60% |
| 2025-10-21 | 48.69 | 48.68 | 0.43 | 0.89% | 47.60 | 48.78 | 111505 | 53869 | 4.14% |
| 2025-10-20 | 48.52 | 48.25 | 0.81 | 1.71% | 47.82 | 49.00 | 96189 | 46515 | 3.57% |
| 2025-10-17 | 49.40 | 47.44 | -1.99 | -4.03% | 47.43 | 50.00 | 129991 | 63057 | 4.83% |
| 2025-10-16 | 51.05 | 49.43 | -2.03 | -3.94% | 49.40 | 51.16 | 148889 | 74673 | 5.53% |
| 2025-10-15 | 50.22 | 51.46 | 0.45 | 0.88% | 49.83 | 51.99 | 130734 | 66771 | 4.85% |
| 2025-10-14 | 54.45 | 51.01 | -3.30 | -6.08% | 50.65 | 55.43 | 216694 | 114906 | 8.04% |
| 2025-10-13 | 53.33 | 54.31 | -1.96 | -3.48% | 53.22 | 57.48 | 233853 | 128506 | 8.68% |
| 2025-10-10 | 58.86 | 56.27 | -5.13 | -8.36% | 55.16 | 60.73 | 355937 | 203931 | 13.21% |
| 2025-10-09 | 54.40 | 61.40 | 5.65 | 10.13% | 54.09 | 62.88 | 486028 | 286140 | 18.04% |
| 2025-09-30 | 54.90 | 55.75 | 2.72 | 5.13% | 53.24 | 56.43 | 341830 | 187410 | 12.69% |
| 2025-09-29 | 51.01 | 53.03 | 2.02 | 3.96% | 51.01 | 54.88 | 266112 | 142148 | 9.88% |
| 2025-09-26 | 52.32 | 51.01 | -2.18 | -4.10% | 50.82 | 53.21 | 206466 | 107256 | 7.66% |
| 2025-09-25 | 50.59 | 53.19 | 3.07 | 6.13% | 50.30 | 55.55 | 432460 | 231465 | 16.05% |
| 2025-09-24 | 47.85 | 50.12 | 1.74 | 3.60% | 47.62 | 50.60 | 151030 | 74654 | 5.61% |
| 2025-09-23 | 50.57 | 48.38 | -2.01 | -3.99% | 46.89 | 50.72 | 178533 | 86288 | 6.63% |
| 2025-09-22 | 49.91 | 50.39 | 0.37 | 0.74% | 49.58 | 50.85 | 114696 | 57598 | 4.26% |
| 2025-09-19 | 50.57 | 50.02 | -0.93 | -1.83% | 49.90 | 51.38 | 128378 | 64863 | 4.77% |
| 2025-09-18 | 52.09 | 50.95 | -1.38 | -2.64% | 50.50 | 52.88 | 213176 | 110481 | 7.91% |
| 2025-09-17 | 51.76 | 52.33 | 0.06 | 0.11% | 50.80 | 52.99 | 207998 | 107637 | 7.72% |
| 2025-09-16 | 50.84 | 52.27 | 1.85 | 3.67% | 50.13 | 52.50 | 180014 | 92777 | 6.68% |
| 2025-09-15 | 50.66 | 50.42 | -0.86 | -1.68% | 50.00 | 51.18 | 128800 | 64977 | 4.78% |
| 2025-09-12 | 51.20 | 51.28 | 0.17 | 0.33% | 51.12 | 53.23 | 204613 | 106681 | 7.60% |
| 2025-09-11 | 49.77 | 51.11 | 1.98 | 4.03% | 48.68 | 51.50 | 207629 | 104664 | 7.71% |
| 2025-09-10 | 48.80 | 49.13 | 0.52 | 1.07% | 48.80 | 49.93 | 119212 | 58807 | 4.43% |
| 2025-09-09 | 49.88 | 48.61 | -1.74 | -3.46% | 48.26 | 50.95 | 174564 | 86058 | 6.48% |
| 2025-09-08 | 48.89 | 50.35 | 1.45 | 2.97% | 48.01 | 50.70 | 194449 | 97117 | 7.22% |