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 | 42.23 | 41.39 | -0.64 | -1.52% | 40.78 | 42.23 | 69512 | 28658 | 2.55% |
| 2025-12-15 | 42.58 | 42.03 | -0.94 | -2.19% | 41.85 | 42.88 | 66707 | 28232 | 2.45% |
| 2025-12-12 | 43.60 | 42.97 | -0.06 | -0.14% | 42.45 | 43.68 | 63119 | 27156 | 2.32% |
| 2025-12-11 | 44.23 | 43.03 | -1.00 | -2.27% | 43.03 | 44.48 | 70503 | 30894 | 2.59% |
| 2025-12-10 | 43.91 | 44.03 | -0.05 | -0.11% | 43.56 | 44.29 | 50365 | 22101 | 1.85% |
| 2025-12-09 | 44.86 | 44.08 | -1.05 | -2.33% | 43.81 | 44.86 | 75862 | 33495 | 2.78% |
| 2025-12-08 | 44.18 | 45.13 | 1.08 | 2.45% | 44.18 | 45.36 | 92872 | 41805 | 3.41% |
| 2025-12-05 | 43.22 | 44.05 | 0.60 | 1.38% | 42.92 | 44.07 | 69677 | 30388 | 2.56% |
| 2025-12-04 | 43.36 | 43.45 | 0.47 | 1.09% | 43.15 | 44.15 | 84540 | 36885 | 3.10% |
| 2025-12-03 | 43.41 | 42.98 | -0.19 | -0.44% | 42.62 | 43.78 | 64722 | 27871 | 2.38% |
| 2025-12-02 | 43.91 | 43.17 | -1.18 | -2.66% | 43.10 | 44.00 | 59342 | 25753 | 2.18% |
| 2025-12-01 | 44.70 | 44.35 | 0.15 | 0.34% | 44.16 | 45.45 | 88981 | 39772 | 3.27% |
| 2025-11-28 | 43.45 | 44.20 | 0.69 | 1.59% | 43.20 | 44.50 | 73165 | 32193 | 2.68% |
| 2025-11-27 | 43.63 | 43.51 | -0.14 | -0.32% | 43.41 | 44.55 | 82520 | 36273 | 3.03% |
| 2025-11-26 | 44.01 | 43.65 | -0.41 | -0.93% | 43.39 | 44.68 | 95634 | 42117 | 3.51% |
| 2025-11-25 | 43.50 | 44.06 | 0.96 | 2.23% | 43.18 | 44.52 | 96388 | 42321 | 3.54% |
| 2025-11-24 | 43.85 | 43.10 | 0.03 | 0.07% | 42.10 | 43.90 | 103928 | 44520 | 3.81% |
| 2025-11-21 | 46.93 | 43.07 | -5.31 | -10.98% | 43.07 | 46.94 | 209216 | 92594 | 7.68% |
| 2025-11-20 | 47.90 | 48.38 | 0.47 | 0.98% | 47.60 | 50.32 | 199747 | 98255 | 7.33% |
| 2025-11-19 | 47.33 | 47.91 | 0.13 | 0.27% | 47.33 | 49.48 | 129417 | 62627 | 4.75% |
| 2025-11-18 | 49.78 | 47.78 | -2.08 | -4.17% | 47.38 | 50.28 | 153753 | 74572 | 5.64% |
| 2025-11-17 | 48.35 | 49.86 | 1.26 | 2.59% | 48.35 | 50.35 | 180317 | 89512 | 6.62% |
| 2025-11-14 | 48.99 | 48.60 | -1.02 | -2.06% | 48.43 | 49.49 | 125333 | 61291 | 4.60% |
| 2025-11-13 | 46.71 | 49.62 | 2.77 | 5.91% | 46.71 | 50.99 | 234949 | 116109 | 8.62% |
| 2025-11-12 | 47.37 | 46.85 | -0.67 | -1.41% | 45.76 | 47.97 | 77575 | 36348 | 2.85% |
| 2025-11-11 | 47.93 | 47.52 | -0.06 | -0.13% | 47.42 | 48.85 | 90752 | 43491 | 3.33% |
| 2025-11-10 | 48.78 | 47.58 | -0.76 | -1.57% | 47.39 | 49.04 | 97880 | 47039 | 3.59% |
| 2025-11-07 | 47.75 | 48.34 | 0.36 | 0.75% | 46.90 | 49.21 | 128030 | 61909 | 4.70% |
| 2025-11-06 | 46.61 | 47.98 | 1.37 | 2.94% | 46.42 | 48.06 | 106632 | 50604 | 3.91% |
| 2025-11-05 | 45.60 | 46.61 | -0.02 | -0.04% | 45.40 | 47.20 | 94683 | 43788 | 3.47% |
| 2025-11-04 | 47.86 | 46.63 | -1.48 | -3.08% | 46.24 | 48.14 | 96931 | 45485 | 3.56% |
| 2025-11-03 | 49.35 | 48.11 | -1.54 | -3.10% | 46.87 | 49.64 | 138006 | 66008 | 5.06% |
| 2025-10-31 | 50.00 | 49.65 | -1.10 | -2.17% | 49.51 | 51.82 | 173820 | 88062 | 6.38% |
| 2025-10-30 | 49.37 | 50.75 | 1.24 | 2.50% | 48.71 | 51.89 | 255386 | 129555 | 9.37% |
| 2025-10-29 | 47.43 | 49.51 | 2.07 | 4.36% | 47.26 | 49.58 | 139153 | 67803 | 5.11% |
| 2025-10-28 | 48.49 | 47.44 | -1.58 | -3.22% | 47.04 | 48.78 | 130047 | 62390 | 4.79% |
| 2025-10-27 | 48.50 | 49.02 | 0.99 | 2.06% | 48.31 | 49.48 | 145676 | 71292 | 5.37% |
| 2025-10-24 | 47.50 | 48.03 | 0.89 | 1.89% | 47.05 | 48.60 | 123565 | 59236 | 4.55% |
| 2025-10-23 | 46.88 | 47.14 | -0.53 | -1.11% | 45.65 | 47.55 | 127067 | 58984 | 4.68% |
| 2025-10-22 | 47.30 | 47.67 | -0.99 | -2.03% | 46.78 | 47.88 | 95731 | 45342 | 3.53% |
| 2025-10-21 | 48.29 | 48.66 | 0.59 | 1.23% | 47.92 | 49.19 | 102920 | 50158 | 3.79% |
| 2025-10-20 | 48.22 | 48.07 | 0.63 | 1.33% | 47.31 | 48.58 | 97376 | 46761 | 3.59% |
| 2025-10-17 | 49.99 | 47.44 | -2.45 | -4.91% | 47.27 | 50.68 | 158116 | 76593 | 5.83% |
| 2025-10-16 | 51.30 | 49.89 | -1.23 | -2.41% | 49.38 | 51.49 | 133458 | 67076 | 4.92% |
| 2025-10-15 | 51.10 | 51.12 | 0.35 | 0.69% | 50.00 | 52.50 | 149903 | 76823 | 5.52% |
| 2025-10-14 | 55.40 | 50.77 | -4.22 | -7.67% | 50.32 | 55.88 | 265327 | 139804 | 9.78% |
| 2025-10-13 | 49.95 | 54.99 | 2.81 | 5.39% | 48.92 | 55.55 | 272055 | 143309 | 10.03% |
| 2025-10-10 | 56.00 | 52.18 | -5.42 | -9.41% | 51.88 | 56.01 | 309452 | 167090 | 11.41% |
| 2025-10-09 | 58.30 | 57.60 | 1.52 | 2.71% | 54.73 | 58.30 | 408091 | 232159 | 15.04% |
| 2025-09-30 | 54.32 | 56.08 | 2.84 | 5.33% | 52.88 | 58.88 | 421270 | 237055 | 15.53% |
| 2025-09-29 | 50.90 | 53.24 | 2.91 | 5.78% | 50.40 | 53.32 | 342671 | 177676 | 12.63% |
| 2025-09-26 | 49.33 | 50.33 | 0.45 | 0.90% | 49.24 | 51.54 | 240304 | 121466 | 8.86% |
| 2025-09-25 | 51.47 | 49.88 | -0.72 | -1.42% | 49.69 | 51.50 | 232659 | 117221 | 8.58% |
| 2025-09-24 | 49.00 | 50.60 | 1.25 | 2.53% | 48.30 | 51.15 | 263695 | 132677 | 9.72% |
| 2025-09-23 | 49.65 | 49.35 | 0.54 | 1.11% | 47.50 | 50.43 | 213916 | 104621 | 7.88% |
| 2025-09-22 | 52.00 | 48.81 | -0.48 | -0.97% | 48.51 | 52.09 | 289815 | 144679 | 10.68% |
| 2025-09-19 | 47.81 | 49.29 | 1.51 | 3.16% | 47.79 | 50.07 | 273645 | 134631 | 10.09% |
| 2025-09-18 | 49.00 | 47.78 | -1.72 | -3.47% | 46.88 | 49.31 | 275084 | 132655 | 10.14% |
| 2025-09-17 | 49.89 | 49.50 | -0.81 | -1.61% | 48.84 | 50.10 | 208033 | 102781 | 7.67% |
| 2025-09-16 | 50.45 | 50.31 | -0.14 | -0.28% | 48.43 | 51.15 | 277365 | 137394 | 10.22% |
| 2025-09-15 | 51.84 | 50.45 | -2.05 | -3.90% | 50.30 | 53.49 | 336130 | 174109 | 12.39% |
| 2025-09-12 | 52.79 | 52.50 | -0.54 | -1.02% | 52.28 | 56.66 | 414454 | 224675 | 15.28% |
| 2025-09-11 | 51.00 | 53.04 | 1.04 | 2.00% | 49.51 | 53.80 | 348180 | 178717 | 12.83% |
| 2025-09-10 | 49.00 | 52.00 | 2.40 | 4.84% | 48.80 | 52.55 | 380452 | 194270 | 14.02% |
| 2025-09-09 | 51.01 | 49.60 | -2.50 | -4.80% | 49.50 | 51.73 | 354900 | 178961 | 13.08% |
| 2025-09-08 | 48.30 | 52.10 | 4.45 | 9.34% | 47.00 | 55.00 | 525183 | 264994 | 19.36% |