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 | 42.83 | 42.07 | -0.88 | -2.05% | 41.33 | 43.08 | 130633 | 54856 | 5.19% |
| 2025-12-15 | 43.68 | 42.95 | -0.44 | -1.01% | 42.43 | 44.00 | 126716 | 54677 | 5.03% |
| 2025-12-12 | 44.60 | 43.39 | -0.65 | -1.48% | 42.89 | 44.70 | 177091 | 77057 | 7.03% |
| 2025-12-11 | 45.28 | 44.04 | -0.96 | -2.13% | 44.00 | 45.97 | 150994 | 67788 | 6.00% |
| 2025-12-10 | 45.22 | 45.00 | -0.22 | -0.49% | 44.31 | 45.85 | 121916 | 54713 | 4.84% |
| 2025-12-09 | 46.00 | 45.22 | -1.38 | -2.96% | 45.10 | 46.30 | 149219 | 67888 | 5.93% |
| 2025-12-08 | 45.22 | 46.60 | 1.14 | 2.51% | 44.90 | 47.00 | 172778 | 79545 | 6.86% |
| 2025-12-05 | 45.25 | 45.46 | -0.03 | -0.07% | 44.14 | 45.80 | 166999 | 75232 | 6.63% |
| 2025-12-04 | 46.20 | 45.49 | -1.19 | -2.55% | 45.15 | 46.95 | 181126 | 82738 | 7.19% |
| 2025-12-03 | 49.19 | 46.68 | -0.89 | -1.87% | 46.11 | 49.70 | 281126 | 134425 | 11.17% |
| 2025-12-02 | 47.52 | 47.57 | -0.20 | -0.42% | 47.01 | 48.77 | 205869 | 98279 | 8.18% |
| 2025-12-01 | 48.89 | 47.77 | -1.16 | -2.37% | 47.18 | 49.59 | 263319 | 126959 | 10.46% |
| 2025-11-28 | 46.71 | 48.93 | 1.68 | 3.56% | 46.61 | 50.10 | 323470 | 157946 | 12.85% |
| 2025-11-27 | 46.54 | 47.25 | 0.65 | 1.39% | 46.54 | 48.44 | 247892 | 118023 | 9.85% |
| 2025-11-26 | 47.20 | 46.60 | -0.34 | -0.72% | 46.22 | 47.77 | 231667 | 108740 | 9.20% |
| 2025-11-25 | 47.65 | 46.94 | 1.34 | 2.94% | 46.10 | 48.00 | 254650 | 119506 | 10.11% |
| 2025-11-24 | 47.00 | 45.60 | -0.68 | -1.47% | 44.80 | 47.50 | 220443 | 100526 | 8.76% |
| 2025-11-21 | 51.18 | 46.28 | -6.47 | -12.27% | 46.00 | 52.10 | 367092 | 177990 | 14.58% |
| 2025-11-20 | 54.46 | 52.75 | -2.15 | -3.92% | 52.70 | 55.90 | 309839 | 166797 | 12.31% |
| 2025-11-19 | 56.30 | 54.90 | -1.91 | -3.36% | 54.56 | 58.00 | 306325 | 171064 | 12.17% |
| 2025-11-18 | 59.79 | 56.81 | -1.57 | -2.69% | 55.69 | 61.40 | 372342 | 215434 | 14.79% |
| 2025-11-17 | 57.40 | 58.38 | 1.05 | 1.83% | 57.19 | 60.40 | 346999 | 204566 | 13.78% |
| 2025-11-14 | 58.83 | 57.33 | -2.22 | -3.73% | 57.25 | 60.50 | 307233 | 179317 | 12.20% |
| 2025-11-13 | 54.03 | 59.55 | 5.04 | 9.25% | 54.03 | 61.46 | 500044 | 292168 | 19.86% |
| 2025-11-12 | 55.75 | 54.51 | -2.10 | -3.71% | 53.35 | 56.20 | 350155 | 190871 | 13.91% |
| 2025-11-11 | 55.08 | 56.61 | 1.38 | 2.50% | 55.02 | 59.85 | 439769 | 250393 | 17.47% |
| 2025-11-10 | 56.89 | 55.23 | 0.46 | 0.84% | 54.60 | 57.89 | 544036 | 307466 | 21.61% |
| 2025-11-07 | 49.90 | 54.77 | 5.07 | 10.20% | 49.35 | 56.99 | 603726 | 320448 | 23.98% |
| 2025-11-06 | 50.17 | 49.70 | -0.16 | -0.32% | 49.00 | 50.48 | 310143 | 154301 | 12.32% |
| 2025-11-05 | 43.79 | 49.86 | 5.30 | 11.89% | 43.76 | 51.66 | 537663 | 259883 | 21.36% |
| 2025-11-04 | 45.95 | 44.56 | -1.39 | -3.03% | 44.12 | 46.53 | 202414 | 91105 | 8.04% |
| 2025-11-03 | 46.58 | 45.95 | -0.01 | -0.02% | 44.04 | 46.87 | 295694 | 133544 | 11.75% |
| 2025-10-31 | 42.95 | 45.96 | 3.01 | 7.01% | 42.94 | 49.73 | 570121 | 268529 | 22.65% |
| 2025-10-30 | 43.00 | 42.95 | 0.11 | 0.26% | 42.40 | 44.23 | 301792 | 130335 | 11.99% |
| 2025-10-29 | 41.80 | 42.84 | 1.06 | 2.54% | 41.23 | 42.84 | 216820 | 91249 | 8.61% |
| 2025-10-28 | 40.88 | 41.78 | 0.91 | 2.23% | 40.46 | 42.49 | 222861 | 92717 | 8.85% |
| 2025-10-27 | 40.92 | 40.87 | 0.68 | 1.69% | 40.15 | 41.70 | 209556 | 85678 | 8.32% |
| 2025-10-24 | 40.65 | 40.19 | -0.29 | -0.72% | 39.90 | 41.43 | 166894 | 67710 | 6.63% |
| 2025-10-23 | 40.17 | 40.48 | 0.31 | 0.77% | 38.83 | 40.48 | 130074 | 51597 | 5.17% |
| 2025-10-22 | 40.20 | 40.17 | -0.23 | -0.57% | 39.02 | 40.21 | 131336 | 51981 | 5.22% |
| 2025-10-21 | 40.39 | 40.40 | 0.44 | 1.10% | 39.74 | 40.93 | 123676 | 50056 | 4.91% |
| 2025-10-20 | 40.21 | 39.96 | 0.79 | 2.02% | 39.48 | 41.43 | 187407 | 75789 | 7.44% |
| 2025-10-17 | 41.19 | 39.17 | -2.16 | -5.23% | 39.01 | 42.90 | 186572 | 75898 | 7.41% |
| 2025-10-16 | 41.81 | 41.33 | -0.71 | -1.69% | 41.11 | 42.98 | 145453 | 60928 | 5.78% |
| 2025-10-15 | 42.58 | 42.04 | -0.04 | -0.10% | 41.29 | 42.94 | 141237 | 59305 | 5.61% |
| 2025-10-14 | 43.50 | 42.08 | -0.70 | -1.64% | 41.88 | 44.29 | 203160 | 87631 | 8.07% |
| 2025-10-13 | 39.80 | 42.78 | 0.67 | 1.59% | 39.50 | 43.31 | 225417 | 94077 | 8.95% |
| 2025-10-10 | 44.81 | 42.11 | -2.89 | -6.42% | 41.90 | 45.01 | 263134 | 112580 | 10.45% |
| 2025-10-09 | 46.32 | 45.00 | -1.31 | -2.83% | 44.60 | 46.82 | 365563 | 166636 | 14.52% |
| 2025-09-30 | 41.04 | 46.31 | 5.25 | 12.79% | 40.98 | 47.00 | 471071 | 210584 | 18.71% |
| 2025-09-29 | 39.83 | 41.06 | 2.38 | 6.15% | 39.44 | 42.47 | 260949 | 106730 | 10.37% |
| 2025-09-26 | 38.41 | 38.68 | -0.21 | -0.54% | 38.36 | 39.70 | 125178 | 49070 | 4.97% |
| 2025-09-25 | 38.82 | 38.89 | 0.05 | 0.13% | 38.55 | 39.75 | 142503 | 55804 | 5.66% |
| 2025-09-24 | 37.15 | 38.84 | 1.31 | 3.49% | 37.00 | 39.02 | 149030 | 56994 | 5.92% |
| 2025-09-23 | 38.38 | 37.53 | -0.80 | -2.09% | 36.42 | 38.94 | 151828 | 57070 | 6.03% |
| 2025-09-22 | 38.85 | 38.33 | -0.50 | -1.29% | 37.80 | 39.71 | 126056 | 48265 | 5.01% |
| 2025-09-19 | 39.42 | 38.83 | -0.69 | -1.75% | 38.83 | 40.39 | 138816 | 54926 | 5.51% |
| 2025-09-18 | 40.41 | 39.52 | -1.05 | -2.59% | 39.00 | 40.99 | 191667 | 76846 | 7.61% |
| 2025-09-17 | 40.50 | 40.57 | -0.23 | -0.56% | 39.91 | 41.29 | 144846 | 58794 | 5.75% |
| 2025-09-16 | 41.30 | 40.80 | -0.72 | -1.73% | 39.60 | 41.52 | 218630 | 88374 | 8.68% |
| 2025-09-15 | 42.35 | 41.52 | 0.00 | 0.00% | 41.36 | 44.43 | 277765 | 119046 | 11.03% |
| 2025-09-12 | 41.01 | 41.52 | 0.55 | 1.34% | 40.22 | 41.98 | 212935 | 87681 | 8.46% |
| 2025-09-11 | 41.69 | 40.97 | -0.59 | -1.42% | 40.77 | 41.77 | 217741 | 89484 | 8.65% |
| 2025-09-10 | 41.34 | 41.56 | -1.07 | -2.51% | 40.77 | 42.58 | 225963 | 93953 | 8.98% |
| 2025-09-09 | 42.66 | 42.63 | -1.06 | -2.43% | 42.02 | 44.20 | 266183 | 114233 | 10.57% |
| 2025-09-08 | 41.30 | 43.69 | 2.82 | 6.90% | 40.11 | 44.47 | 431193 | 180674 | 17.13% |