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 | 42.46 | 42.09 | -0.34 | -0.80% | 41.93 | 42.46 | 17766 | 7480 | 0.78% |
| 2025-12-15 | 42.68 | 42.43 | -0.29 | -0.68% | 42.41 | 42.99 | 19976 | 8518 | 0.88% |
| 2025-12-12 | 42.86 | 42.72 | -0.12 | -0.28% | 42.70 | 43.25 | 29867 | 12828 | 1.31% |
| 2025-12-11 | 43.18 | 42.84 | -0.27 | -0.63% | 42.82 | 43.30 | 14279 | 6137 | 0.63% |
| 2025-12-10 | 43.51 | 43.11 | -0.32 | -0.74% | 42.90 | 43.52 | 20385 | 8793 | 0.89% |
| 2025-12-09 | 43.44 | 43.43 | 0.03 | 0.07% | 43.20 | 44.10 | 27640 | 12087 | 1.21% |
| 2025-12-08 | 43.18 | 43.40 | 0.39 | 0.91% | 43.08 | 43.51 | 25953 | 11251 | 1.14% |
| 2025-12-05 | 42.82 | 43.01 | 0.11 | 0.26% | 42.60 | 43.45 | 32258 | 13916 | 1.42% |
| 2025-12-04 | 43.61 | 42.90 | 0.75 | 1.78% | 42.81 | 43.85 | 34317 | 14817 | 1.51% |
| 2025-12-03 | 42.28 | 42.15 | -0.23 | -0.54% | 41.99 | 42.52 | 20774 | 8773 | 0.91% |
| 2025-12-02 | 43.24 | 42.38 | -0.87 | -2.01% | 42.24 | 43.24 | 31500 | 13400 | 1.38% |
| 2025-12-01 | 43.80 | 43.25 | -0.55 | -1.26% | 42.70 | 43.85 | 30957 | 13356 | 1.36% |
| 2025-11-28 | 43.82 | 43.80 | -0.02 | -0.05% | 43.55 | 44.09 | 19885 | 8701 | 0.87% |
| 2025-11-27 | 43.82 | 43.82 | 0.00 | 0.00% | 43.70 | 44.10 | 15423 | 6772 | 0.68% |
| 2025-11-26 | 43.77 | 43.82 | 0.02 | 0.05% | 43.62 | 44.22 | 17480 | 7671 | 0.77% |
| 2025-11-25 | 43.82 | 43.80 | -0.14 | -0.32% | 43.73 | 44.51 | 33161 | 14664 | 1.46% |
| 2025-11-24 | 42.95 | 43.94 | 1.05 | 2.45% | 42.82 | 44.12 | 37693 | 16415 | 1.65% |
| 2025-11-21 | 43.05 | 42.89 | -0.37 | -0.86% | 42.52 | 43.58 | 33152 | 14265 | 1.46% |
| 2025-11-20 | 43.62 | 43.26 | -0.19 | -0.44% | 43.19 | 43.79 | 20572 | 8944 | 0.90% |
| 2025-11-19 | 43.79 | 43.45 | -0.35 | -0.80% | 43.22 | 44.03 | 26341 | 11470 | 1.16% |
| 2025-11-18 | 43.99 | 43.80 | -0.51 | -1.15% | 43.50 | 44.34 | 30544 | 13416 | 1.34% |
| 2025-11-17 | 44.18 | 44.31 | 0.12 | 0.27% | 43.85 | 44.44 | 31176 | 13771 | 1.37% |
| 2025-11-14 | 45.71 | 44.19 | -1.67 | -3.64% | 44.19 | 45.74 | 55950 | 25126 | 2.46% |
| 2025-11-13 | 45.63 | 45.86 | 0.21 | 0.46% | 45.41 | 45.91 | 30736 | 14038 | 1.35% |
| 2025-11-12 | 45.76 | 45.65 | -0.11 | -0.24% | 45.11 | 46.20 | 37804 | 17262 | 1.66% |
| 2025-11-11 | 46.16 | 45.76 | -0.24 | -0.52% | 45.57 | 46.29 | 42988 | 19712 | 1.89% |
| 2025-11-10 | 46.59 | 46.00 | -0.80 | -1.71% | 45.78 | 46.65 | 56728 | 26130 | 2.49% |
| 2025-11-07 | 47.72 | 46.80 | -0.97 | -2.03% | 46.80 | 47.80 | 62487 | 29479 | 2.74% |
| 2025-11-06 | 47.92 | 47.77 | -0.29 | -0.60% | 47.16 | 48.26 | 66734 | 31828 | 2.93% |
| 2025-11-05 | 48.00 | 48.06 | -0.90 | -1.84% | 47.15 | 48.96 | 85942 | 41187 | 3.77% |
| 2025-11-04 | 48.31 | 48.96 | 0.17 | 0.35% | 48.03 | 49.97 | 100329 | 49224 | 4.40% |
| 2025-11-03 | 48.88 | 48.79 | 0.48 | 0.99% | 47.51 | 49.27 | 97814 | 47393 | 4.29% |
| 2025-10-31 | 46.70 | 48.31 | 1.41 | 3.01% | 46.70 | 48.56 | 96971 | 46590 | 4.26% |
| 2025-10-30 | 47.93 | 46.90 | -1.25 | -2.60% | 46.41 | 48.15 | 67878 | 31945 | 2.98% |
| 2025-10-29 | 48.10 | 48.15 | -0.23 | -0.48% | 47.02 | 48.53 | 70624 | 33745 | 3.10% |
| 2025-10-28 | 46.83 | 48.38 | 1.33 | 2.83% | 46.64 | 49.50 | 97273 | 46933 | 4.27% |
| 2025-10-27 | 47.50 | 47.05 | -0.92 | -1.92% | 46.55 | 47.85 | 86841 | 40845 | 3.81% |
| 2025-10-24 | 47.00 | 47.97 | 1.18 | 2.52% | 46.22 | 48.58 | 73561 | 35141 | 3.23% |
| 2025-10-23 | 46.47 | 47.79 | 1.12 | 2.40% | 46.02 | 47.79 | 50968 | 24014 | 2.24% |
| 2025-10-22 | 47.68 | 46.67 | -1.06 | -2.22% | 46.42 | 47.74 | 38249 | 17940 | 1.68% |
| 2025-10-21 | 46.95 | 47.73 | 0.98 | 2.10% | 46.55 | 47.89 | 45449 | 21548 | 1.99% |
| 2025-10-20 | 46.58 | 46.75 | 0.94 | 2.05% | 46.30 | 47.36 | 36123 | 16883 | 1.59% |
| 2025-10-17 | 46.66 | 45.81 | -1.09 | -2.32% | 45.59 | 47.10 | 38919 | 18015 | 1.71% |
| 2025-10-16 | 46.28 | 46.90 | 0.62 | 1.34% | 45.59 | 47.98 | 48122 | 22664 | 2.11% |
| 2025-10-15 | 45.59 | 46.28 | 0.65 | 1.42% | 45.45 | 46.34 | 33195 | 15275 | 1.46% |
| 2025-10-14 | 46.35 | 45.63 | -0.74 | -1.60% | 45.35 | 46.70 | 42519 | 19520 | 1.87% |
| 2025-10-13 | 45.81 | 46.37 | -1.21 | -2.54% | 45.70 | 47.14 | 45292 | 21017 | 1.99% |
| 2025-10-10 | 46.98 | 47.58 | 0.40 | 0.85% | 46.76 | 48.38 | 50340 | 23987 | 2.21% |
| 2025-10-09 | 47.65 | 47.18 | -0.42 | -0.88% | 46.86 | 47.78 | 41773 | 19739 | 1.83% |
| 2025-09-30 | 47.15 | 47.60 | 0.46 | 0.98% | 46.88 | 47.87 | 39842 | 18920 | 1.75% |
| 2025-09-29 | 46.09 | 47.14 | 1.04 | 2.26% | 45.78 | 47.62 | 46096 | 21605 | 2.02% |
| 2025-09-26 | 47.64 | 46.10 | -1.58 | -3.31% | 46.00 | 47.64 | 48460 | 22544 | 2.13% |
| 2025-09-25 | 46.72 | 47.68 | 0.98 | 2.10% | 46.44 | 47.97 | 54048 | 25585 | 2.37% |
| 2025-09-24 | 45.00 | 46.70 | 1.73 | 3.85% | 44.72 | 46.82 | 48022 | 22147 | 2.11% |
| 2025-09-23 | 45.69 | 44.97 | -0.62 | -1.36% | 44.29 | 45.89 | 38447 | 17233 | 1.69% |
| 2025-09-22 | 46.03 | 45.59 | -0.52 | -1.13% | 45.17 | 46.40 | 35238 | 16081 | 1.55% |
| 2025-09-19 | 45.51 | 46.11 | 0.43 | 0.94% | 45.50 | 46.48 | 40063 | 18480 | 1.76% |
| 2025-09-18 | 46.31 | 45.68 | -0.80 | -1.72% | 45.16 | 46.89 | 54849 | 25300 | 2.41% |
| 2025-09-17 | 46.56 | 46.48 | -0.25 | -0.53% | 46.10 | 47.24 | 50698 | 23538 | 2.23% |
| 2025-09-16 | 48.10 | 46.73 | -1.25 | -2.61% | 46.55 | 48.15 | 62201 | 29240 | 2.73% |
| 2025-09-15 | 47.16 | 47.98 | 0.83 | 1.76% | 46.55 | 48.43 | 77980 | 37051 | 3.42% |
| 2025-09-12 | 47.00 | 47.15 | -0.08 | -0.17% | 46.58 | 47.45 | 58190 | 27386 | 2.55% |
| 2025-09-11 | 47.02 | 47.23 | -0.17 | -0.36% | 46.26 | 47.29 | 68495 | 32038 | 3.01% |
| 2025-09-10 | 46.20 | 47.40 | 1.20 | 2.60% | 45.77 | 48.48 | 103195 | 48780 | 4.53% |
| 2025-09-09 | 45.40 | 46.20 | 0.61 | 1.34% | 45.12 | 46.33 | 72550 | 33332 | 3.18% |
| 2025-09-08 | 45.40 | 45.59 | 0.58 | 1.29% | 45.11 | 46.18 | 69747 | 31786 | 3.06% |