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 | 40.00 | 38.70 | -1.28 | -3.20% | 38.12 | 40.16 | 43425 | 16863 | 2.52% |
| 2025-12-15 | 40.40 | 39.98 | -0.97 | -2.37% | 39.61 | 40.97 | 36136 | 14536 | 2.09% |
| 2025-12-12 | 40.66 | 40.95 | -0.12 | -0.29% | 40.13 | 41.50 | 44792 | 18274 | 2.60% |
| 2025-12-11 | 41.91 | 41.07 | -1.13 | -2.68% | 40.85 | 42.60 | 36790 | 15259 | 2.13% |
| 2025-12-10 | 41.47 | 42.20 | -0.03 | -0.07% | 40.98 | 42.35 | 44482 | 18518 | 2.58% |
| 2025-12-09 | 41.14 | 42.23 | 0.58 | 1.39% | 41.14 | 43.25 | 68229 | 28855 | 3.95% |
| 2025-12-08 | 41.17 | 41.65 | -0.13 | -0.31% | 41.09 | 42.11 | 45351 | 18815 | 2.63% |
| 2025-12-05 | 40.51 | 41.78 | 1.12 | 2.75% | 39.90 | 41.79 | 53378 | 21906 | 3.09% |
| 2025-12-04 | 41.68 | 40.66 | -0.19 | -0.47% | 40.52 | 42.38 | 45878 | 18923 | 2.66% |
| 2025-12-03 | 42.12 | 40.85 | -1.36 | -3.22% | 40.78 | 42.60 | 42793 | 17654 | 2.48% |
| 2025-12-02 | 43.54 | 42.21 | -1.07 | -2.47% | 42.07 | 43.54 | 34157 | 14491 | 1.98% |
| 2025-12-01 | 43.41 | 43.28 | -0.48 | -1.10% | 42.84 | 44.17 | 42651 | 18487 | 2.47% |
| 2025-11-28 | 43.10 | 43.76 | 0.18 | 0.41% | 42.88 | 44.08 | 34725 | 15083 | 2.01% |
| 2025-11-27 | 44.18 | 43.58 | -0.60 | -1.36% | 43.51 | 44.76 | 43382 | 19102 | 2.51% |
| 2025-11-26 | 42.49 | 44.18 | 1.44 | 3.37% | 41.92 | 46.00 | 92066 | 40900 | 5.34% |
| 2025-11-25 | 41.00 | 42.74 | 2.09 | 5.14% | 40.65 | 43.29 | 72686 | 30822 | 4.21% |
| 2025-11-24 | 41.00 | 40.65 | 0.15 | 0.37% | 39.90 | 41.10 | 40034 | 16229 | 2.32% |
| 2025-11-21 | 40.80 | 40.50 | -1.85 | -4.37% | 40.38 | 42.08 | 54461 | 22349 | 3.16% |
| 2025-11-20 | 44.77 | 42.35 | -1.75 | -3.97% | 41.89 | 44.77 | 64738 | 27696 | 3.75% |
| 2025-11-19 | 45.50 | 44.10 | -1.41 | -3.10% | 43.79 | 45.51 | 52602 | 23274 | 3.05% |
| 2025-11-18 | 47.28 | 45.51 | -2.64 | -5.48% | 44.96 | 47.80 | 88431 | 40552 | 5.13% |
| 2025-11-17 | 45.30 | 48.15 | 3.37 | 7.53% | 45.00 | 49.20 | 144447 | 69283 | 8.37% |
| 2025-11-14 | 45.00 | 44.78 | -1.32 | -2.86% | 44.34 | 47.50 | 86335 | 39381 | 5.00% |
| 2025-11-13 | 44.31 | 46.10 | 1.30 | 2.90% | 44.31 | 47.18 | 102059 | 46767 | 5.92% |
| 2025-11-12 | 44.26 | 44.80 | 0.31 | 0.70% | 44.14 | 46.88 | 107499 | 48884 | 6.23% |
| 2025-11-11 | 43.86 | 44.49 | 0.54 | 1.23% | 43.01 | 44.99 | 83852 | 37157 | 4.86% |
| 2025-11-10 | 44.24 | 43.95 | -0.26 | -0.59% | 43.61 | 44.90 | 59607 | 26311 | 3.45% |
| 2025-11-07 | 45.88 | 44.21 | -2.05 | -4.43% | 43.76 | 45.88 | 97953 | 43577 | 5.68% |
| 2025-11-06 | 46.00 | 46.26 | 0.60 | 1.31% | 45.18 | 46.72 | 62494 | 28760 | 3.62% |
| 2025-11-05 | 45.50 | 45.66 | -0.61 | -1.32% | 45.09 | 46.90 | 58690 | 26983 | 3.40% |
| 2025-11-04 | 46.61 | 46.27 | -1.23 | -2.59% | 45.65 | 47.48 | 91339 | 42246 | 5.29% |
| 2025-11-03 | 48.62 | 47.50 | -1.01 | -2.08% | 47.10 | 51.88 | 105503 | 51747 | 6.11% |
| 2025-10-31 | 47.01 | 48.51 | 1.00 | 2.10% | 47.00 | 49.50 | 88151 | 42765 | 5.11% |
| 2025-10-30 | 49.80 | 47.51 | -3.44 | -6.75% | 47.37 | 50.71 | 135503 | 65318 | 7.85% |
| 2025-10-29 | 52.42 | 50.95 | -0.73 | -1.41% | 50.52 | 54.79 | 167794 | 87402 | 9.73% |
| 2025-10-28 | 49.61 | 51.68 | 2.08 | 4.19% | 47.77 | 53.61 | 188836 | 95673 | 10.94% |
| 2025-10-27 | 50.74 | 49.60 | -0.20 | -0.40% | 48.48 | 52.46 | 126407 | 63270 | 7.33% |
| 2025-10-24 | 50.70 | 49.80 | -0.73 | -1.44% | 49.30 | 51.30 | 87588 | 43722 | 5.08% |
| 2025-10-23 | 51.51 | 50.53 | -1.53 | -2.94% | 49.34 | 51.98 | 85432 | 42909 | 4.95% |
| 2025-10-22 | 53.15 | 52.06 | -1.08 | -2.03% | 50.56 | 53.29 | 91631 | 47647 | 5.31% |
| 2025-10-21 | 51.74 | 53.14 | 1.39 | 2.69% | 50.35 | 55.00 | 150904 | 79906 | 8.75% |
| 2025-10-20 | 52.01 | 51.75 | -3.22 | -5.86% | 50.15 | 53.50 | 178416 | 92722 | 10.34% |
| 2025-10-17 | 50.01 | 54.97 | 5.47 | 11.05% | 50.01 | 56.38 | 265438 | 143272 | 15.38% |
| 2025-10-16 | 50.60 | 49.50 | -1.49 | -2.92% | 48.91 | 50.88 | 116573 | 58028 | 6.76% |
| 2025-10-15 | 52.01 | 50.99 | -1.34 | -2.56% | 50.60 | 53.08 | 138929 | 71382 | 8.05% |
| 2025-10-14 | 56.97 | 52.33 | -3.58 | -6.40% | 52.00 | 57.18 | 172293 | 91322 | 9.99% |
| 2025-10-13 | 50.82 | 55.91 | 2.06 | 3.83% | 50.82 | 56.60 | 225800 | 123351 | 13.09% |
| 2025-10-10 | 55.16 | 53.85 | 1.07 | 2.03% | 53.00 | 60.70 | 281097 | 157480 | 16.29% |
| 2025-10-09 | 46.04 | 52.78 | 6.10 | 13.07% | 46.04 | 53.90 | 240924 | 121031 | 13.96% |
| 2025-09-30 | 47.60 | 46.68 | -0.50 | -1.06% | 45.61 | 48.49 | 151685 | 71083 | 8.79% |
| 2025-09-29 | 47.20 | 47.18 | -0.33 | -0.69% | 46.30 | 48.42 | 106070 | 50263 | 6.15% |
| 2025-09-26 | 48.46 | 47.51 | -0.82 | -1.70% | 47.00 | 48.99 | 122266 | 58422 | 7.09% |
| 2025-09-25 | 47.01 | 48.33 | -1.12 | -2.26% | 47.01 | 50.00 | 148444 | 71953 | 8.60% |
| 2025-09-24 | 51.60 | 49.45 | 0.32 | 0.65% | 48.35 | 51.88 | 192268 | 95353 | 11.14% |
| 2025-09-23 | 52.89 | 49.13 | 0.65 | 1.34% | 48.30 | 52.89 | 286979 | 144249 | 16.63% |
| 2025-09-22 | 41.59 | 48.48 | 8.08 | 20.00% | 41.59 | 48.48 | 234138 | 107785 | 13.57% |
| 2025-09-19 | 42.80 | 40.40 | -2.38 | -5.56% | 39.28 | 42.83 | 236924 | 96149 | 13.73% |
| 2025-09-18 | 40.42 | 42.78 | 1.46 | 3.53% | 39.91 | 47.58 | 342685 | 149844 | 19.86% |
| 2025-09-17 | 39.02 | 41.32 | 3.68 | 9.78% | 37.53 | 41.80 | 368126 | 144613 | 21.34% |
| 2025-09-16 | 37.70 | 37.64 | 0.59 | 1.59% | 36.81 | 39.20 | 211667 | 80163 | 12.27% |
| 2025-09-15 | 37.35 | 37.05 | -0.30 | -0.80% | 36.85 | 38.43 | 128916 | 48356 | 7.47% |
| 2025-09-12 | 38.27 | 37.35 | -1.74 | -4.45% | 36.76 | 38.75 | 218008 | 82125 | 12.64% |
| 2025-09-11 | 39.08 | 39.09 | 0.29 | 0.75% | 37.68 | 39.95 | 238641 | 92464 | 13.83% |
| 2025-09-10 | 38.86 | 38.80 | 0.00 | 0.00% | 37.25 | 40.50 | 297131 | 116667 | 17.22% |
| 2025-09-09 | 40.00 | 38.80 | -0.58 | -1.47% | 37.39 | 40.60 | 420929 | 165093 | 24.40% |
| 2025-09-08 | 35.00 | 39.38 | 6.56 | 19.99% | 33.50 | 39.38 | 221206 | 82713 | 12.82% |