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 | 38.00 | 36.79 | -1.17 | -3.08% | 36.49 | 38.00 | 28424 | 10508 | 2.49% |
| 2025-12-15 | 38.11 | 37.96 | -0.50 | -1.30% | 37.56 | 38.73 | 24004 | 9159 | 2.11% |
| 2025-12-12 | 38.16 | 38.46 | 0.46 | 1.21% | 37.70 | 38.99 | 25933 | 9974 | 2.28% |
| 2025-12-11 | 39.36 | 38.00 | -1.07 | -2.74% | 38.00 | 39.98 | 27112 | 10495 | 2.38% |
| 2025-12-10 | 38.52 | 39.07 | 0.31 | 0.80% | 38.47 | 39.38 | 23936 | 9302 | 2.10% |
| 2025-12-09 | 39.68 | 38.76 | -0.92 | -2.32% | 38.76 | 40.28 | 29809 | 11736 | 2.62% |
| 2025-12-08 | 39.28 | 39.68 | 0.52 | 1.33% | 39.17 | 40.10 | 33244 | 13194 | 2.92% |
| 2025-12-05 | 37.92 | 39.16 | 1.16 | 3.05% | 37.73 | 39.84 | 31196 | 12049 | 2.74% |
| 2025-12-04 | 38.32 | 38.00 | -1.20 | -3.06% | 37.96 | 38.75 | 29732 | 11368 | 2.61% |
| 2025-12-03 | 39.53 | 39.20 | -0.52 | -1.31% | 37.60 | 40.43 | 53756 | 20773 | 4.72% |
| 2025-12-02 | 39.99 | 39.72 | -0.10 | -0.25% | 39.36 | 40.49 | 35104 | 14072 | 3.08% |
| 2025-12-01 | 39.70 | 39.82 | 0.08 | 0.20% | 39.61 | 40.17 | 21054 | 8382 | 1.85% |
| 2025-11-28 | 39.80 | 39.74 | 0.12 | 0.30% | 39.52 | 40.10 | 26116 | 10385 | 2.29% |
| 2025-11-27 | 40.15 | 39.62 | -0.56 | -1.39% | 39.52 | 40.45 | 37488 | 14950 | 3.29% |
| 2025-11-26 | 41.95 | 40.18 | -2.15 | -5.08% | 40.13 | 41.96 | 56108 | 22778 | 4.92% |
| 2025-11-25 | 41.83 | 42.33 | -0.66 | -1.54% | 41.53 | 43.09 | 78842 | 33385 | 6.92% |
| 2025-11-24 | 39.00 | 42.99 | 3.01 | 7.53% | 39.00 | 44.49 | 99016 | 41434 | 8.69% |
| 2025-11-21 | 39.50 | 39.98 | -0.21 | -0.52% | 38.81 | 41.98 | 74097 | 29870 | 6.50% |
| 2025-11-20 | 40.80 | 40.19 | -1.73 | -4.13% | 40.01 | 41.58 | 55441 | 22493 | 4.86% |
| 2025-11-19 | 38.79 | 41.92 | 2.82 | 7.21% | 38.73 | 43.95 | 102903 | 42761 | 9.03% |
| 2025-11-18 | 40.00 | 39.10 | -1.80 | -4.40% | 38.98 | 40.11 | 42924 | 16878 | 3.77% |
| 2025-11-17 | 40.35 | 40.90 | 1.86 | 4.76% | 40.20 | 42.15 | 68194 | 28153 | 5.98% |
| 2025-11-14 | 39.01 | 39.04 | -0.07 | -0.18% | 38.72 | 39.59 | 19232 | 7561 | 1.69% |
| 2025-11-13 | 39.16 | 39.11 | -0.05 | -0.13% | 38.88 | 39.50 | 20543 | 8055 | 1.80% |
| 2025-11-12 | 39.74 | 39.16 | -0.57 | -1.43% | 38.69 | 39.94 | 29998 | 11763 | 2.63% |
| 2025-11-11 | 41.20 | 39.73 | -1.51 | -3.66% | 39.40 | 41.46 | 44136 | 17756 | 3.87% |
| 2025-11-10 | 42.14 | 41.24 | -1.41 | -3.31% | 41.20 | 42.56 | 35862 | 14908 | 3.15% |
| 2025-11-07 | 42.31 | 42.65 | 0.00 | 0.00% | 42.00 | 43.30 | 29353 | 12536 | 2.58% |
| 2025-11-06 | 42.99 | 42.65 | -0.55 | -1.27% | 42.36 | 42.99 | 26564 | 11317 | 2.33% |
| 2025-11-05 | 42.90 | 43.20 | 0.00 | 0.00% | 42.00 | 43.40 | 36223 | 15496 | 3.18% |
| 2025-11-04 | 43.84 | 43.20 | -0.89 | -2.02% | 43.08 | 44.00 | 23944 | 10389 | 2.10% |
| 2025-11-03 | 43.40 | 44.09 | 0.78 | 1.80% | 43.40 | 44.20 | 33692 | 14755 | 2.96% |
| 2025-10-31 | 43.50 | 43.31 | 0.06 | 0.14% | 43.01 | 43.61 | 24979 | 10829 | 2.19% |
| 2025-10-30 | 43.39 | 43.25 | -0.26 | -0.60% | 42.88 | 43.63 | 36842 | 15921 | 3.23% |
| 2025-10-29 | 44.86 | 43.51 | -1.99 | -4.37% | 43.20 | 45.01 | 82138 | 35750 | 7.21% |
| 2025-10-28 | 45.50 | 45.50 | 1.89 | 4.33% | 44.92 | 46.93 | 106528 | 48794 | 9.35% |
| 2025-10-27 | 43.11 | 43.61 | -0.19 | -0.43% | 43.00 | 44.04 | 49887 | 21677 | 4.38% |
| 2025-10-24 | 43.30 | 43.80 | 0.30 | 0.69% | 43.30 | 45.01 | 47414 | 20941 | 4.16% |
| 2025-10-23 | 45.18 | 43.50 | -2.28 | -4.98% | 43.11 | 45.19 | 53912 | 23619 | 4.73% |
| 2025-10-22 | 47.83 | 45.78 | -2.59 | -5.35% | 45.75 | 48.50 | 73545 | 34228 | 6.45% |
| 2025-10-21 | 47.36 | 48.37 | 0.90 | 1.90% | 47.10 | 49.56 | 94842 | 46055 | 8.32% |
| 2025-10-20 | 46.50 | 47.47 | 2.12 | 4.67% | 44.09 | 47.78 | 78982 | 36490 | 6.93% |
| 2025-10-17 | 49.00 | 45.35 | -4.75 | -9.48% | 45.00 | 50.39 | 99548 | 47813 | 8.73% |
| 2025-10-16 | 47.69 | 50.10 | 2.36 | 4.94% | 46.84 | 52.00 | 131046 | 64560 | 11.50% |
| 2025-10-15 | 47.60 | 47.74 | 0.03 | 0.06% | 45.19 | 47.94 | 59961 | 27918 | 5.26% |
| 2025-10-14 | 46.95 | 47.71 | 0.52 | 1.10% | 46.78 | 48.77 | 83968 | 40184 | 7.37% |
| 2025-10-13 | 43.50 | 47.19 | 1.10 | 2.39% | 42.88 | 47.97 | 68760 | 31861 | 6.03% |
| 2025-10-10 | 46.52 | 46.09 | -0.41 | -0.88% | 45.90 | 47.80 | 52688 | 24522 | 4.62% |
| 2025-10-09 | 46.38 | 46.50 | -0.08 | -0.17% | 45.19 | 47.05 | 42169 | 19479 | 3.70% |
| 2025-09-30 | 46.65 | 46.58 | -0.08 | -0.17% | 46.21 | 47.24 | 38876 | 18129 | 3.41% |
| 2025-09-29 | 45.56 | 46.66 | 1.08 | 2.37% | 45.11 | 47.75 | 46953 | 21789 | 4.12% |
| 2025-09-26 | 46.00 | 45.58 | -0.44 | -0.96% | 45.08 | 46.46 | 39229 | 17908 | 3.44% |
| 2025-09-25 | 45.90 | 46.02 | -0.05 | -0.11% | 45.66 | 48.00 | 53654 | 25077 | 4.71% |
| 2025-09-24 | 46.30 | 46.07 | -0.99 | -2.10% | 45.35 | 46.82 | 43556 | 19999 | 3.82% |
| 2025-09-23 | 48.65 | 47.06 | -1.31 | -2.71% | 45.69 | 49.95 | 53995 | 25327 | 4.74% |
| 2025-09-22 | 46.46 | 48.37 | 1.52 | 3.24% | 46.46 | 49.00 | 57836 | 27473 | 5.07% |
| 2025-09-19 | 48.09 | 46.85 | -1.75 | -3.60% | 46.74 | 49.20 | 65302 | 31080 | 5.73% |
| 2025-09-18 | 47.24 | 48.60 | 0.66 | 1.38% | 47.11 | 50.66 | 106866 | 52637 | 9.38% |
| 2025-09-17 | 46.66 | 47.94 | 0.67 | 1.42% | 46.22 | 48.51 | 77726 | 36989 | 6.82% |
| 2025-09-16 | 44.40 | 47.27 | 2.82 | 6.34% | 43.98 | 48.10 | 87852 | 40449 | 7.71% |
| 2025-09-15 | 44.38 | 44.45 | 0.05 | 0.11% | 43.75 | 44.85 | 42166 | 18657 | 3.70% |
| 2025-09-12 | 44.20 | 44.40 | 0.15 | 0.34% | 43.90 | 45.31 | 51054 | 22830 | 4.48% |
| 2025-09-11 | 42.90 | 44.25 | 1.27 | 2.95% | 42.80 | 44.45 | 48242 | 21108 | 4.23% |
| 2025-09-10 | 42.97 | 42.98 | -0.14 | -0.32% | 42.53 | 43.60 | 42737 | 18378 | 3.75% |
| 2025-09-09 | 44.44 | 43.12 | -1.01 | -2.29% | 42.88 | 45.07 | 56206 | 24732 | 4.93% |
| 2025-09-08 | 43.63 | 44.13 | -0.13 | -0.29% | 43.39 | 44.44 | 49080 | 21583 | 4.31% |