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 | 43.89 | 43.40 | -0.80 | -1.81% | 42.73 | 44.40 | 204472 | 88557 | 1.09% |
| 2025-12-15 | 44.85 | 44.20 | -1.20 | -2.64% | 44.09 | 44.95 | 162789 | 72330 | 0.87% |
| 2025-12-12 | 44.50 | 45.40 | 1.12 | 2.53% | 43.90 | 45.88 | 275576 | 124050 | 1.47% |
| 2025-12-11 | 45.07 | 44.28 | -0.72 | -1.60% | 44.18 | 45.50 | 186487 | 83735 | 1.00% |
| 2025-12-10 | 44.70 | 45.00 | 0.30 | 0.67% | 44.00 | 45.30 | 167895 | 75099 | 0.90% |
| 2025-12-09 | 44.69 | 44.70 | -0.18 | -0.40% | 44.40 | 45.30 | 226233 | 101271 | 1.21% |
| 2025-12-08 | 43.32 | 44.88 | 1.20 | 2.75% | 43.00 | 45.20 | 297406 | 132265 | 1.59% |
| 2025-12-05 | 43.00 | 43.68 | 1.73 | 4.12% | 42.60 | 44.09 | 295924 | 128512 | 1.58% |
| 2025-12-04 | 42.01 | 41.95 | -0.16 | -0.38% | 41.36 | 42.34 | 173151 | 72180 | 0.93% |
| 2025-12-03 | 42.22 | 42.11 | -0.31 | -0.73% | 41.98 | 42.56 | 134085 | 56550 | 0.72% |
| 2025-12-02 | 42.71 | 42.42 | -0.46 | -1.07% | 42.05 | 43.30 | 147697 | 62824 | 0.79% |
| 2025-12-01 | 44.08 | 42.88 | -1.12 | -2.55% | 42.31 | 44.10 | 306285 | 131058 | 1.64% |
| 2025-11-28 | 43.74 | 44.00 | 0.25 | 0.57% | 42.57 | 44.00 | 156180 | 67896 | 0.84% |
| 2025-11-27 | 44.10 | 43.75 | -0.25 | -0.57% | 43.70 | 44.96 | 163892 | 72570 | 0.88% |
| 2025-11-26 | 44.10 | 44.00 | -0.25 | -0.56% | 43.16 | 44.30 | 198042 | 86655 | 1.06% |
| 2025-11-25 | 42.67 | 44.25 | 1.90 | 4.49% | 42.58 | 44.59 | 273397 | 120117 | 1.46% |
| 2025-11-24 | 42.53 | 42.35 | 0.00 | 0.00% | 41.24 | 42.81 | 271563 | 114075 | 1.45% |
| 2025-11-21 | 43.00 | 42.35 | -2.29 | -5.13% | 42.03 | 43.63 | 266204 | 113967 | 1.42% |
| 2025-11-20 | 45.28 | 44.64 | 0.02 | 0.04% | 44.48 | 45.76 | 124285 | 55976 | 0.66% |
| 2025-11-19 | 44.62 | 44.62 | -0.47 | -1.04% | 44.36 | 45.94 | 158698 | 71283 | 0.85% |
| 2025-11-18 | 44.71 | 45.09 | 0.98 | 2.22% | 44.45 | 45.95 | 261736 | 118342 | 1.40% |
| 2025-11-17 | 44.45 | 44.11 | -0.34 | -0.76% | 43.77 | 44.88 | 191045 | 84423 | 1.02% |
| 2025-11-14 | 45.49 | 44.45 | -2.20 | -4.72% | 44.36 | 45.87 | 270552 | 121775 | 1.45% |
| 2025-11-13 | 46.62 | 46.65 | -0.10 | -0.21% | 46.15 | 47.24 | 247642 | 115409 | 1.32% |
| 2025-11-12 | 48.80 | 46.75 | -2.57 | -5.21% | 46.10 | 49.00 | 394990 | 185752 | 2.11% |
| 2025-11-11 | 51.26 | 49.32 | -1.97 | -3.84% | 49.32 | 51.40 | 256146 | 128166 | 1.37% |
| 2025-11-10 | 52.22 | 51.29 | -0.78 | -1.50% | 50.70 | 53.30 | 251258 | 129267 | 1.34% |
| 2025-11-07 | 53.10 | 52.07 | -1.53 | -2.85% | 51.57 | 53.32 | 264026 | 137929 | 1.41% |
| 2025-11-06 | 52.85 | 53.60 | 2.50 | 4.89% | 51.78 | 54.10 | 331514 | 175920 | 1.77% |
| 2025-11-05 | 48.51 | 51.10 | 0.14 | 0.27% | 47.88 | 51.91 | 307538 | 153745 | 1.64% |
| 2025-11-04 | 52.09 | 50.96 | 1.19 | 2.39% | 50.30 | 52.88 | 259526 | 132966 | 1.39% |
| 2025-11-03 | 49.62 | 49.77 | 0.08 | 0.16% | 48.76 | 50.53 | 236460 | 117417 | 1.26% |
| 2025-10-31 | 52.68 | 49.69 | -2.20 | -4.24% | 49.18 | 52.68 | 328292 | 164520 | 1.76% |
| 2025-10-30 | 53.13 | 51.89 | -1.99 | -3.69% | 51.26 | 53.68 | 341467 | 178647 | 1.83% |
| 2025-10-29 | 52.06 | 53.88 | 5.01 | 10.25% | 51.98 | 54.30 | 506741 | 269488 | 2.71% |
| 2025-10-28 | 50.41 | 48.87 | -2.24 | -4.38% | 48.44 | 51.00 | 302009 | 148483 | 1.62% |
| 2025-10-27 | 50.56 | 51.11 | 1.66 | 3.36% | 49.90 | 51.50 | 248712 | 126268 | 1.33% |
| 2025-10-24 | 48.11 | 49.45 | 2.05 | 4.32% | 47.62 | 49.68 | 211781 | 103793 | 1.13% |
| 2025-10-23 | 47.78 | 47.40 | -0.66 | -1.37% | 46.43 | 48.06 | 200715 | 94491 | 1.07% |
| 2025-10-22 | 49.75 | 48.06 | -2.53 | -5.00% | 48.01 | 50.23 | 235950 | 114968 | 1.26% |
| 2025-10-21 | 50.36 | 50.59 | 0.91 | 1.83% | 49.31 | 51.47 | 307437 | 155587 | 1.64% |
| 2025-10-20 | 48.87 | 49.68 | 1.16 | 2.39% | 48.73 | 50.44 | 256435 | 127308 | 1.37% |
| 2025-10-17 | 51.50 | 48.52 | -2.95 | -5.73% | 48.01 | 51.50 | 346876 | 169133 | 1.86% |
| 2025-10-16 | 50.82 | 51.47 | 0.82 | 1.62% | 50.00 | 52.55 | 423779 | 217388 | 2.27% |
| 2025-10-15 | 48.60 | 50.65 | 2.91 | 6.10% | 47.75 | 51.20 | 541118 | 267302 | 2.89% |
| 2025-10-14 | 54.98 | 47.74 | 1.81 | 3.94% | 47.15 | 55.12 | 815410 | 416851 | 4.36% |
| 2025-10-13 | 44.50 | 45.93 | -0.39 | -0.84% | 44.23 | 46.90 | 226576 | 104108 | 1.21% |
| 2025-10-10 | 48.01 | 46.32 | -2.02 | -4.18% | 46.11 | 48.66 | 223281 | 105141 | 1.19% |
| 2025-10-09 | 47.20 | 48.34 | 2.01 | 4.34% | 47.20 | 50.30 | 434344 | 213192 | 2.32% |
| 2025-09-30 | 46.74 | 46.33 | -0.37 | -0.79% | 46.05 | 47.35 | 201543 | 93951 | 1.08% |
| 2025-09-29 | 45.78 | 46.70 | 1.02 | 2.23% | 45.59 | 46.74 | 211913 | 98030 | 1.13% |
| 2025-09-26 | 47.55 | 45.68 | -1.93 | -4.05% | 45.38 | 47.78 | 316264 | 145867 | 1.69% |
| 2025-09-25 | 47.85 | 47.61 | -0.71 | -1.47% | 46.00 | 47.99 | 365309 | 172215 | 1.95% |
| 2025-09-24 | 48.20 | 48.32 | -1.68 | -3.36% | 47.40 | 48.68 | 328450 | 157790 | 1.76% |
| 2025-09-23 | 50.97 | 50.00 | 0.30 | 0.60% | 48.09 | 52.00 | 437407 | 217407 | 2.34% |
| 2025-09-22 | 48.78 | 49.70 | 1.37 | 2.83% | 48.68 | 51.00 | 508910 | 254093 | 2.72% |
| 2025-09-19 | 45.33 | 48.33 | 3.03 | 6.69% | 45.08 | 51.98 | 614955 | 295718 | 3.29% |
| 2025-09-18 | 46.85 | 45.30 | -0.19 | -0.42% | 44.50 | 47.21 | 419426 | 192967 | 2.24% |
| 2025-09-17 | 44.00 | 45.49 | 3.34 | 7.92% | 43.70 | 47.20 | 535758 | 244360 | 2.87% |
| 2025-09-16 | 41.83 | 42.15 | 0.75 | 1.81% | 41.18 | 42.30 | 188364 | 78731 | 1.01% |
| 2025-09-15 | 42.40 | 41.40 | -1.18 | -2.77% | 40.91 | 42.59 | 253045 | 104977 | 1.35% |
| 2025-09-12 | 42.92 | 42.58 | -0.99 | -2.27% | 42.38 | 43.68 | 308544 | 132756 | 1.65% |
| 2025-09-11 | 43.87 | 43.57 | 2.47 | 6.01% | 42.66 | 45.05 | 540409 | 235521 | 2.89% |
| 2025-09-10 | 40.02 | 41.10 | 1.95 | 4.98% | 39.97 | 42.10 | 427214 | 176163 | 2.28% |
| 2025-09-09 | 40.18 | 39.15 | -0.94 | -2.34% | 38.88 | 40.22 | 154958 | 61051 | 0.83% |
| 2025-09-08 | 39.86 | 40.09 | 0.12 | 0.30% | 39.54 | 40.48 | 188283 | 75201 | 1.01% |