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 | 37.88 | 36.61 | -1.02 | -2.71% | 36.00 | 37.88 | 42147 | 15409 | 3.51% |
| 2025-12-15 | 37.77 | 37.63 | -0.38 | -1.00% | 37.31 | 38.39 | 34500 | 13075 | 2.88% |
| 2025-12-12 | 37.88 | 38.01 | 0.13 | 0.34% | 37.31 | 38.28 | 33899 | 12831 | 2.83% |
| 2025-12-11 | 38.82 | 37.88 | -0.92 | -2.37% | 37.63 | 39.11 | 53842 | 20579 | 4.49% |
| 2025-12-10 | 39.53 | 38.80 | -1.06 | -2.66% | 38.75 | 39.83 | 49417 | 19347 | 4.12% |
| 2025-12-09 | 40.12 | 39.86 | -0.77 | -1.90% | 39.84 | 41.51 | 62595 | 25309 | 5.22% |
| 2025-12-08 | 40.43 | 40.63 | 0.32 | 0.79% | 40.10 | 41.20 | 52217 | 21191 | 4.35% |
| 2025-12-05 | 40.50 | 40.31 | -0.48 | -1.18% | 39.81 | 40.99 | 49732 | 20008 | 4.15% |
| 2025-12-04 | 41.80 | 40.79 | -1.20 | -2.86% | 40.67 | 42.00 | 52487 | 21551 | 4.38% |
| 2025-12-03 | 43.31 | 41.99 | -1.71 | -3.91% | 41.74 | 43.66 | 72648 | 30670 | 6.06% |
| 2025-12-02 | 42.36 | 43.70 | 0.85 | 1.98% | 41.51 | 44.19 | 90971 | 39089 | 7.59% |
| 2025-12-01 | 44.91 | 42.85 | -1.66 | -3.73% | 42.48 | 45.28 | 113096 | 48924 | 9.43% |
| 2025-11-28 | 45.00 | 44.51 | 0.51 | 1.16% | 44.10 | 49.36 | 190463 | 88364 | 15.88% |
| 2025-11-27 | 44.42 | 44.00 | -0.88 | -1.96% | 43.21 | 44.99 | 87799 | 38619 | 7.32% |
| 2025-11-26 | 45.88 | 44.88 | 0.20 | 0.45% | 44.45 | 47.50 | 147705 | 67763 | 12.32% |
| 2025-11-25 | 44.80 | 44.68 | -0.21 | -0.47% | 44.00 | 46.46 | 145662 | 65853 | 12.15% |
| 2025-11-24 | 40.80 | 44.89 | 4.41 | 10.89% | 39.94 | 46.28 | 163116 | 71292 | 13.60% |
| 2025-11-21 | 41.53 | 40.48 | -1.72 | -4.08% | 40.32 | 43.35 | 64465 | 26757 | 5.38% |
| 2025-11-20 | 42.53 | 42.20 | -0.24 | -0.57% | 41.30 | 43.18 | 63670 | 26914 | 5.31% |
| 2025-11-19 | 43.54 | 42.44 | -0.54 | -1.26% | 41.83 | 44.01 | 72006 | 30739 | 6.00% |
| 2025-11-18 | 43.25 | 42.98 | 0.58 | 1.37% | 42.31 | 45.45 | 122760 | 54299 | 10.24% |
| 2025-11-17 | 40.60 | 42.40 | 2.33 | 5.81% | 40.60 | 43.29 | 75792 | 32126 | 6.32% |
| 2025-11-14 | 40.75 | 40.07 | -1.13 | -2.74% | 39.90 | 41.44 | 50392 | 20433 | 4.20% |
| 2025-11-13 | 38.57 | 41.20 | 2.80 | 7.29% | 38.25 | 42.81 | 101448 | 41689 | 8.46% |
| 2025-11-12 | 39.87 | 38.40 | -1.29 | -3.25% | 38.01 | 39.87 | 39405 | 15144 | 3.29% |
| 2025-11-11 | 40.14 | 39.69 | -0.46 | -1.15% | 39.53 | 40.52 | 43754 | 17469 | 3.65% |
| 2025-11-10 | 40.55 | 40.15 | -0.59 | -1.45% | 39.80 | 41.08 | 49123 | 19832 | 4.10% |
| 2025-11-07 | 42.10 | 40.74 | -1.38 | -3.28% | 40.51 | 42.10 | 44932 | 18432 | 3.75% |
| 2025-11-06 | 44.21 | 42.12 | -1.53 | -3.51% | 41.53 | 44.48 | 71815 | 30280 | 5.99% |
| 2025-11-05 | 44.04 | 43.65 | -1.09 | -2.44% | 42.61 | 44.20 | 73991 | 32144 | 6.17% |
| 2025-11-04 | 45.31 | 44.74 | -0.85 | -1.86% | 44.20 | 46.42 | 89316 | 40237 | 7.45% |
| 2025-11-03 | 44.01 | 45.59 | 4.81 | 11.79% | 42.68 | 47.08 | 203311 | 91956 | 16.95% |
| 2025-10-31 | 37.87 | 40.78 | 2.91 | 7.68% | 37.52 | 41.13 | 88527 | 35387 | 7.38% |
| 2025-10-30 | 37.59 | 37.87 | -0.42 | -1.10% | 37.59 | 38.93 | 43603 | 16677 | 3.64% |
| 2025-10-29 | 39.30 | 38.29 | -1.03 | -2.62% | 38.05 | 39.90 | 56016 | 21621 | 4.67% |
| 2025-10-28 | 40.88 | 39.32 | -1.39 | -3.41% | 38.89 | 41.27 | 84276 | 33842 | 7.03% |
| 2025-10-27 | 39.93 | 40.71 | 0.81 | 2.03% | 39.26 | 40.95 | 75781 | 30572 | 6.32% |
| 2025-10-24 | 37.52 | 39.90 | 2.52 | 6.74% | 37.35 | 40.58 | 107062 | 42033 | 8.93% |
| 2025-10-23 | 37.10 | 37.38 | 0.24 | 0.65% | 36.29 | 37.68 | 20969 | 7717 | 1.75% |
| 2025-10-22 | 37.09 | 37.14 | 0.13 | 0.35% | 36.54 | 37.75 | 32965 | 12284 | 2.75% |
| 2025-10-21 | 36.50 | 37.01 | 0.45 | 1.23% | 36.31 | 37.30 | 26897 | 9919 | 2.24% |
| 2025-10-20 | 36.48 | 36.56 | 0.49 | 1.36% | 36.00 | 36.65 | 27028 | 9824 | 2.25% |
| 2025-10-17 | 37.14 | 36.07 | -1.01 | -2.72% | 35.84 | 37.22 | 45740 | 16663 | 3.81% |
| 2025-10-16 | 38.43 | 37.08 | -1.57 | -4.06% | 37.00 | 38.43 | 41622 | 15628 | 3.47% |
| 2025-10-15 | 38.49 | 38.65 | 1.35 | 3.62% | 37.27 | 38.79 | 43696 | 16748 | 3.64% |
| 2025-10-14 | 38.76 | 37.30 | -1.15 | -2.99% | 37.12 | 38.80 | 42345 | 16009 | 3.53% |
| 2025-10-13 | 36.50 | 38.45 | 0.46 | 1.21% | 35.50 | 39.11 | 60895 | 22998 | 5.08% |
| 2025-10-10 | 38.10 | 37.99 | -0.30 | -0.78% | 37.19 | 38.65 | 43233 | 16283 | 3.60% |
| 2025-10-09 | 39.39 | 38.29 | -1.40 | -3.53% | 38.21 | 40.10 | 47084 | 18206 | 3.93% |
| 2025-09-30 | 39.03 | 39.69 | 0.67 | 1.72% | 39.03 | 40.19 | 52612 | 20905 | 4.39% |
| 2025-09-29 | 38.86 | 39.02 | 0.16 | 0.41% | 37.52 | 39.19 | 43612 | 16773 | 3.64% |
| 2025-09-26 | 40.51 | 38.86 | -1.87 | -4.59% | 38.25 | 41.24 | 45825 | 18000 | 3.82% |
| 2025-09-25 | 39.91 | 40.73 | 0.64 | 1.60% | 39.73 | 41.12 | 46940 | 19110 | 3.91% |
| 2025-09-24 | 39.94 | 40.09 | 0.13 | 0.33% | 39.17 | 40.38 | 41367 | 16524 | 3.45% |
| 2025-09-23 | 42.09 | 39.96 | -2.13 | -5.06% | 39.16 | 42.09 | 78601 | 31588 | 6.55% |
| 2025-09-22 | 42.75 | 42.09 | -1.06 | -2.46% | 41.75 | 43.15 | 49427 | 20886 | 4.12% |
| 2025-09-19 | 44.00 | 43.15 | -0.68 | -1.55% | 42.52 | 44.16 | 61784 | 26698 | 5.15% |
| 2025-09-18 | 44.27 | 43.83 | -0.52 | -1.17% | 43.30 | 46.23 | 111123 | 49467 | 9.27% |
| 2025-09-17 | 47.53 | 44.35 | -3.50 | -7.31% | 44.30 | 48.00 | 119334 | 54025 | 9.95% |
| 2025-09-16 | 46.55 | 47.85 | 0.91 | 1.94% | 46.44 | 48.56 | 51898 | 24846 | 4.33% |
| 2025-09-15 | 46.36 | 46.94 | 0.54 | 1.16% | 46.00 | 47.80 | 46124 | 21577 | 3.85% |
| 2025-09-12 | 47.77 | 46.40 | -1.25 | -2.62% | 45.68 | 48.00 | 61810 | 28707 | 5.15% |
| 2025-09-11 | 46.01 | 47.65 | 1.66 | 3.61% | 45.25 | 47.86 | 49531 | 23271 | 4.13% |
| 2025-09-10 | 45.15 | 45.99 | 1.01 | 2.25% | 44.90 | 47.18 | 52950 | 24597 | 4.42% |
| 2025-09-09 | 46.15 | 44.98 | -1.39 | -3.00% | 44.36 | 46.27 | 47225 | 21396 | 3.94% |
| 2025-09-08 | 46.36 | 46.37 | -0.28 | -0.60% | 46.00 | 47.57 | 45832 | 21395 | 3.82% |