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 | 44.30 | 42.40 | -1.89 | -4.27% | 42.20 | 44.30 | 37644 | 16149 | 2.74% |
| 2025-12-15 | 45.00 | 44.29 | -1.12 | -2.47% | 44.15 | 45.28 | 43758 | 19503 | 3.19% |
| 2025-12-12 | 45.88 | 45.41 | -0.55 | -1.20% | 44.12 | 47.50 | 86464 | 39592 | 6.30% |
| 2025-12-11 | 41.12 | 45.96 | 4.56 | 11.01% | 40.94 | 49.00 | 135598 | 61437 | 9.89% |
| 2025-12-10 | 39.70 | 41.40 | 1.70 | 4.28% | 39.70 | 42.52 | 47263 | 19718 | 3.45% |
| 2025-12-09 | 40.75 | 39.70 | -1.01 | -2.48% | 39.66 | 41.46 | 17232 | 6976 | 1.26% |
| 2025-12-08 | 40.57 | 40.71 | 0.08 | 0.20% | 40.31 | 40.85 | 10855 | 4412 | 0.79% |
| 2025-12-05 | 39.58 | 40.63 | 0.95 | 2.39% | 39.21 | 40.80 | 12052 | 4817 | 0.88% |
| 2025-12-04 | 40.38 | 39.68 | -0.60 | -1.49% | 39.53 | 40.40 | 10651 | 4233 | 0.78% |
| 2025-12-03 | 40.45 | 40.28 | -0.35 | -0.86% | 39.63 | 40.75 | 11782 | 4737 | 0.86% |
| 2025-12-02 | 40.70 | 40.63 | -0.20 | -0.49% | 40.50 | 41.08 | 7348 | 2986 | 0.54% |
| 2025-12-01 | 40.90 | 40.83 | -0.09 | -0.22% | 40.78 | 41.18 | 9022 | 3694 | 0.66% |
| 2025-11-28 | 40.82 | 40.92 | 0.03 | 0.07% | 40.55 | 41.18 | 8357 | 3416 | 0.61% |
| 2025-11-27 | 40.95 | 40.89 | -0.17 | -0.41% | 40.70 | 41.49 | 9924 | 4071 | 0.72% |
| 2025-11-26 | 42.00 | 41.06 | -0.94 | -2.24% | 41.00 | 42.00 | 17026 | 7042 | 1.24% |
| 2025-11-25 | 41.45 | 42.00 | 1.85 | 4.61% | 40.75 | 42.85 | 34430 | 14440 | 2.51% |
| 2025-11-24 | 39.20 | 40.15 | 0.95 | 2.42% | 39.13 | 40.44 | 12830 | 5109 | 0.94% |
| 2025-11-21 | 40.54 | 39.20 | -1.45 | -3.57% | 39.09 | 40.86 | 15828 | 6305 | 1.15% |
| 2025-11-20 | 41.20 | 40.65 | -0.28 | -0.68% | 40.20 | 41.23 | 13501 | 5488 | 0.98% |
| 2025-11-19 | 41.73 | 40.93 | -0.84 | -2.01% | 40.71 | 41.99 | 13392 | 5511 | 0.98% |
| 2025-11-18 | 42.30 | 41.77 | -0.54 | -1.28% | 41.60 | 42.49 | 15304 | 6415 | 1.12% |
| 2025-11-17 | 41.65 | 42.31 | 0.74 | 1.78% | 41.30 | 42.50 | 19908 | 8347 | 1.45% |
| 2025-11-14 | 41.96 | 41.57 | -0.40 | -0.95% | 41.40 | 42.25 | 13750 | 5751 | 1.00% |
| 2025-11-13 | 41.90 | 41.97 | 0.09 | 0.21% | 41.55 | 42.58 | 17292 | 7282 | 1.26% |
| 2025-11-12 | 43.15 | 41.88 | -1.27 | -2.94% | 41.50 | 43.15 | 19629 | 8256 | 1.43% |
| 2025-11-11 | 42.75 | 43.15 | 0.40 | 0.94% | 42.50 | 43.46 | 19660 | 8433 | 1.43% |
| 2025-11-10 | 43.44 | 42.75 | -0.30 | -0.70% | 42.61 | 43.55 | 20489 | 8819 | 1.49% |
| 2025-11-07 | 42.16 | 43.05 | 0.96 | 2.28% | 42.11 | 43.92 | 43451 | 18842 | 3.17% |
| 2025-11-06 | 42.05 | 42.09 | 0.29 | 0.69% | 41.44 | 42.20 | 13963 | 5851 | 1.02% |
| 2025-11-05 | 41.50 | 41.80 | -0.10 | -0.24% | 41.30 | 42.10 | 15985 | 6681 | 1.17% |
| 2025-11-04 | 42.48 | 41.90 | -0.72 | -1.69% | 41.61 | 42.75 | 17581 | 7410 | 1.28% |
| 2025-11-03 | 42.19 | 42.62 | 0.77 | 1.84% | 41.46 | 42.63 | 17918 | 7529 | 1.31% |
| 2025-10-31 | 41.23 | 41.85 | 0.62 | 1.50% | 41.23 | 42.67 | 20583 | 8652 | 1.50% |
| 2025-10-30 | 42.60 | 41.23 | -1.38 | -3.24% | 41.23 | 42.60 | 24973 | 10414 | 1.82% |
| 2025-10-29 | 42.50 | 42.61 | 0.26 | 0.61% | 41.60 | 42.70 | 23059 | 9706 | 1.68% |
| 2025-10-28 | 42.86 | 42.35 | -0.64 | -1.49% | 42.35 | 43.18 | 20762 | 8863 | 1.51% |
| 2025-10-27 | 43.37 | 42.99 | -0.36 | -0.83% | 42.60 | 43.51 | 26053 | 11188 | 1.90% |
| 2025-10-24 | 44.05 | 43.35 | -1.40 | -3.13% | 43.05 | 44.26 | 36648 | 15896 | 2.67% |
| 2025-10-23 | 44.01 | 44.75 | 0.67 | 1.52% | 43.02 | 44.79 | 28056 | 12292 | 2.05% |
| 2025-10-22 | 44.36 | 44.08 | -0.41 | -0.92% | 43.96 | 44.73 | 12303 | 5447 | 0.90% |
| 2025-10-21 | 44.52 | 44.49 | 0.19 | 0.43% | 43.75 | 44.60 | 16463 | 7279 | 1.20% |
| 2025-10-20 | 43.58 | 44.30 | 1.22 | 2.83% | 43.38 | 45.08 | 30083 | 13346 | 2.19% |
| 2025-10-17 | 44.71 | 43.08 | -1.62 | -3.62% | 43.01 | 45.66 | 25325 | 11157 | 1.85% |
| 2025-10-16 | 45.30 | 44.70 | -0.80 | -1.76% | 44.13 | 45.98 | 29921 | 13382 | 2.18% |
| 2025-10-15 | 46.31 | 45.50 | -0.95 | -2.05% | 45.10 | 46.46 | 26879 | 12230 | 1.96% |
| 2025-10-14 | 47.07 | 46.45 | 0.22 | 0.48% | 45.60 | 48.30 | 46758 | 21947 | 3.41% |
| 2025-10-13 | 44.00 | 46.23 | 0.32 | 0.70% | 42.09 | 46.30 | 34708 | 15552 | 2.53% |
| 2025-10-10 | 46.24 | 45.91 | -0.33 | -0.71% | 45.50 | 47.13 | 29851 | 13801 | 2.18% |
| 2025-10-09 | 46.42 | 46.24 | -0.20 | -0.43% | 46.18 | 47.15 | 32864 | 15299 | 2.40% |
| 2025-09-30 | 45.85 | 46.44 | 0.84 | 1.84% | 45.51 | 46.49 | 32061 | 14796 | 2.34% |
| 2025-09-29 | 44.76 | 45.60 | 0.72 | 1.60% | 44.09 | 45.65 | 22243 | 10030 | 1.62% |
| 2025-09-26 | 45.31 | 44.88 | -0.90 | -1.97% | 44.85 | 45.66 | 25024 | 11300 | 1.82% |
| 2025-09-25 | 46.10 | 45.78 | -0.39 | -0.84% | 45.65 | 46.77 | 26444 | 12194 | 1.93% |
| 2025-09-24 | 45.20 | 46.17 | 0.66 | 1.45% | 44.75 | 46.29 | 28001 | 12853 | 2.04% |
| 2025-09-23 | 46.37 | 45.51 | -0.82 | -1.77% | 44.44 | 46.52 | 39888 | 18019 | 2.91% |
| 2025-09-22 | 46.25 | 46.33 | -0.08 | -0.17% | 45.62 | 46.38 | 29447 | 13566 | 2.15% |
| 2025-09-19 | 46.80 | 46.41 | -0.39 | -0.83% | 46.14 | 47.10 | 32561 | 15152 | 2.37% |
| 2025-09-18 | 47.64 | 46.80 | -0.83 | -1.74% | 46.03 | 48.52 | 70345 | 33322 | 5.13% |
| 2025-09-17 | 47.90 | 47.63 | -0.47 | -0.98% | 47.57 | 48.46 | 40783 | 19526 | 2.97% |
| 2025-09-16 | 47.84 | 48.10 | 0.26 | 0.54% | 47.54 | 48.78 | 41358 | 19935 | 3.02% |
| 2025-09-15 | 48.40 | 47.84 | -0.39 | -0.81% | 47.82 | 49.42 | 50879 | 24660 | 3.71% |
| 2025-09-12 | 48.94 | 48.23 | -1.02 | -2.07% | 47.92 | 49.63 | 66243 | 32142 | 4.83% |
| 2025-09-11 | 49.63 | 49.25 | -0.82 | -1.64% | 48.72 | 49.99 | 69528 | 34187 | 5.07% |
| 2025-09-10 | 49.29 | 50.07 | 0.77 | 1.56% | 48.03 | 50.68 | 95690 | 47073 | 6.98% |
| 2025-09-09 | 47.12 | 49.30 | 1.54 | 3.22% | 47.12 | 49.30 | 92825 | 45161 | 6.77% |
| 2025-09-08 | 48.01 | 47.76 | 1.10 | 2.36% | 47.15 | 48.98 | 81827 | 39121 | 5.97% |