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 | 39.03 | 37.88 | -1.35 | -3.44% | 37.78 | 39.19 | 371022 | 141577 | 2.96% |
| 2025-12-15 | 40.01 | 39.23 | -1.43 | -3.52% | 39.22 | 40.15 | 318001 | 126229 | 2.53% |
| 2025-12-12 | 39.86 | 40.66 | 0.84 | 2.11% | 39.51 | 40.98 | 391429 | 157334 | 3.12% |
| 2025-12-11 | 40.90 | 39.82 | -1.16 | -2.83% | 39.80 | 40.99 | 351274 | 141277 | 2.80% |
| 2025-12-10 | 40.60 | 40.98 | 0.00 | 0.00% | 40.08 | 41.19 | 323531 | 132077 | 2.58% |
| 2025-12-09 | 40.87 | 40.98 | -0.12 | -0.29% | 40.65 | 41.49 | 367930 | 150942 | 2.93% |
| 2025-12-08 | 41.00 | 41.10 | 0.00 | 0.00% | 40.84 | 41.41 | 414593 | 170511 | 3.30% |
| 2025-12-05 | 40.10 | 41.10 | 1.21 | 3.03% | 39.32 | 41.22 | 464249 | 187603 | 3.70% |
| 2025-12-04 | 40.40 | 39.89 | -0.41 | -1.02% | 39.80 | 40.72 | 345573 | 138359 | 2.75% |
| 2025-12-03 | 41.77 | 40.30 | -1.59 | -3.80% | 40.21 | 41.89 | 444663 | 181434 | 3.54% |
| 2025-12-02 | 43.31 | 41.89 | -1.63 | -3.75% | 41.68 | 43.50 | 508447 | 214442 | 4.05% |
| 2025-12-01 | 43.27 | 43.52 | 0.02 | 0.05% | 42.69 | 43.76 | 440405 | 190732 | 3.51% |
| 2025-11-28 | 43.63 | 43.50 | -0.35 | -0.80% | 43.14 | 44.50 | 485861 | 212191 | 3.87% |
| 2025-11-27 | 44.60 | 43.85 | -1.31 | -2.90% | 43.80 | 45.58 | 633942 | 282860 | 5.05% |
| 2025-11-26 | 45.52 | 45.16 | -0.53 | -1.16% | 44.80 | 46.06 | 893777 | 405388 | 7.12% |
| 2025-11-25 | 43.50 | 45.69 | 2.53 | 5.86% | 43.21 | 46.80 | 1433276 | 648338 | 11.43% |
| 2025-11-24 | 40.85 | 43.16 | 2.74 | 6.78% | 39.70 | 44.50 | 964430 | 407153 | 7.69% |
| 2025-11-21 | 39.99 | 40.42 | -0.14 | -0.35% | 39.50 | 41.62 | 618413 | 251272 | 4.93% |
| 2025-11-20 | 41.78 | 40.56 | -0.73 | -1.77% | 40.50 | 41.78 | 351094 | 144102 | 2.80% |
| 2025-11-19 | 42.41 | 41.29 | -1.05 | -2.48% | 41.01 | 42.50 | 534975 | 221867 | 4.26% |
| 2025-11-18 | 40.60 | 42.34 | 1.62 | 3.98% | 40.32 | 43.30 | 866103 | 364712 | 6.90% |
| 2025-11-17 | 39.17 | 40.72 | 1.57 | 4.01% | 39.17 | 41.42 | 541691 | 219502 | 4.32% |
| 2025-11-14 | 40.10 | 39.15 | -1.48 | -3.64% | 39.10 | 40.23 | 402648 | 159837 | 3.21% |
| 2025-11-13 | 40.20 | 40.63 | 0.32 | 0.79% | 40.01 | 41.08 | 377981 | 153292 | 3.01% |
| 2025-11-12 | 41.10 | 40.31 | -1.19 | -2.87% | 39.78 | 41.40 | 481214 | 194569 | 3.84% |
| 2025-11-11 | 43.10 | 41.50 | -1.83 | -4.22% | 41.48 | 43.15 | 596567 | 251426 | 4.76% |
| 2025-11-10 | 43.39 | 43.33 | 0.43 | 1.00% | 43.12 | 44.14 | 498156 | 217312 | 3.97% |
| 2025-11-07 | 43.55 | 42.90 | -1.04 | -2.37% | 42.72 | 43.70 | 454175 | 195453 | 3.62% |
| 2025-11-06 | 44.38 | 43.94 | -0.46 | -1.04% | 43.45 | 44.51 | 494548 | 217088 | 3.94% |
| 2025-11-05 | 44.70 | 44.40 | -1.42 | -3.10% | 43.35 | 45.08 | 713031 | 314759 | 5.68% |
| 2025-11-04 | 46.03 | 45.82 | -0.61 | -1.31% | 45.06 | 46.77 | 648292 | 295929 | 5.17% |
| 2025-11-03 | 46.80 | 46.43 | 0.36 | 0.78% | 45.65 | 47.99 | 907278 | 423187 | 7.23% |
| 2025-10-31 | 45.71 | 46.07 | 1.76 | 3.97% | 44.81 | 47.22 | 1114072 | 515026 | 8.88% |
| 2025-10-30 | 44.70 | 44.31 | -0.16 | -0.36% | 43.70 | 46.64 | 999589 | 452032 | 7.97% |
| 2025-10-29 | 42.93 | 44.47 | 1.11 | 2.56% | 42.70 | 44.91 | 608918 | 265945 | 4.85% |
| 2025-10-28 | 43.20 | 43.36 | 0.49 | 1.14% | 42.89 | 44.65 | 653859 | 285547 | 5.21% |
| 2025-10-27 | 42.00 | 42.87 | 1.60 | 3.88% | 41.78 | 43.16 | 615134 | 261927 | 4.90% |
| 2025-10-24 | 41.39 | 41.27 | 0.18 | 0.44% | 40.90 | 41.83 | 397487 | 164293 | 3.17% |
| 2025-10-23 | 41.24 | 41.09 | -0.63 | -1.51% | 39.90 | 41.49 | 431139 | 174604 | 3.44% |
| 2025-10-22 | 41.14 | 41.72 | 0.12 | 0.29% | 41.07 | 42.64 | 451544 | 189617 | 3.60% |
| 2025-10-21 | 41.10 | 41.60 | 0.68 | 1.66% | 40.80 | 41.82 | 364953 | 150942 | 2.91% |
| 2025-10-20 | 41.44 | 40.92 | 0.35 | 0.86% | 40.50 | 41.78 | 372162 | 152922 | 2.97% |
| 2025-10-17 | 42.20 | 40.57 | -1.63 | -3.86% | 40.45 | 42.44 | 495915 | 204335 | 3.95% |
| 2025-10-16 | 42.70 | 42.20 | -0.77 | -1.79% | 41.71 | 43.60 | 544626 | 232111 | 4.34% |
| 2025-10-15 | 42.83 | 42.97 | 0.66 | 1.56% | 41.71 | 43.30 | 483353 | 206121 | 3.85% |
| 2025-10-14 | 45.19 | 42.31 | -2.44 | -5.45% | 42.03 | 46.41 | 808508 | 356865 | 6.44% |
| 2025-10-13 | 43.88 | 44.75 | -1.61 | -3.47% | 43.87 | 45.96 | 774834 | 346773 | 6.18% |
| 2025-10-10 | 48.60 | 46.36 | -3.62 | -7.24% | 45.88 | 49.33 | 1066849 | 499917 | 8.50% |
| 2025-10-09 | 49.00 | 49.98 | 1.39 | 2.86% | 48.27 | 51.00 | 1365648 | 680318 | 10.89% |
| 2025-09-30 | 46.80 | 48.59 | 3.35 | 7.40% | 46.27 | 49.50 | 1296272 | 622150 | 10.33% |
| 2025-09-29 | 45.13 | 45.24 | 0.12 | 0.27% | 44.10 | 46.10 | 859167 | 388853 | 6.85% |
| 2025-09-26 | 48.01 | 45.12 | -3.65 | -7.48% | 45.05 | 48.49 | 1361320 | 633649 | 10.85% |
| 2025-09-25 | 45.48 | 48.77 | 3.36 | 7.40% | 45.46 | 54.00 | 2057812 | 1013563 | 16.40% |
| 2025-09-24 | 42.85 | 45.41 | 2.04 | 4.70% | 42.30 | 46.37 | 1362482 | 610836 | 10.86% |
| 2025-09-23 | 42.66 | 43.37 | 0.72 | 1.69% | 41.81 | 44.20 | 1072793 | 460665 | 8.55% |
| 2025-09-22 | 43.00 | 42.65 | -0.80 | -1.84% | 42.00 | 43.38 | 849467 | 361852 | 6.77% |
| 2025-09-19 | 41.50 | 43.45 | 1.83 | 4.40% | 41.32 | 45.50 | 1399280 | 612565 | 11.15% |
| 2025-09-18 | 41.13 | 41.62 | 0.41 | 0.99% | 41.05 | 43.38 | 1087590 | 459071 | 8.67% |
| 2025-09-17 | 41.10 | 41.21 | -0.33 | -0.79% | 40.65 | 41.60 | 511026 | 210045 | 4.07% |
| 2025-09-16 | 42.00 | 41.54 | -0.33 | -0.79% | 40.87 | 42.20 | 604666 | 250861 | 4.82% |
| 2025-09-15 | 41.30 | 41.87 | 0.47 | 1.14% | 41.04 | 42.75 | 759289 | 317689 | 6.05% |
| 2025-09-12 | 42.00 | 41.40 | -0.64 | -1.52% | 41.39 | 42.76 | 767717 | 322378 | 6.12% |
| 2025-09-11 | 40.65 | 42.04 | 1.34 | 3.29% | 39.50 | 42.75 | 1032838 | 426792 | 8.23% |
| 2025-09-10 | 39.06 | 40.70 | 1.83 | 4.71% | 38.80 | 41.58 | 1013859 | 407925 | 8.08% |
| 2025-09-09 | 40.59 | 38.87 | -1.48 | -3.67% | 38.80 | 40.59 | 668201 | 263311 | 5.33% |
| 2025-09-08 | 40.79 | 40.35 | -0.70 | -1.71% | 39.68 | 41.10 | 848530 | 342218 | 6.76% |