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 | 42.88 | 42.39 | -0.11 | -0.26% | 41.62 | 42.88 | 5064 | 2138 | 0.62% |
| 2025-12-15 | 40.81 | 42.50 | 1.30 | 3.16% | 40.81 | 43.35 | 9190 | 3890 | 1.13% |
| 2025-12-12 | 40.63 | 41.20 | 0.62 | 1.53% | 40.38 | 41.79 | 4264 | 1756 | 0.52% |
| 2025-12-11 | 41.06 | 40.58 | -0.53 | -1.29% | 40.54 | 41.70 | 3585 | 1465 | 0.44% |
| 2025-12-10 | 41.91 | 41.11 | -0.80 | -1.91% | 40.85 | 41.91 | 6365 | 2620 | 0.78% |
| 2025-12-09 | 42.36 | 41.91 | -0.48 | -1.13% | 41.90 | 42.70 | 3744 | 1581 | 0.46% |
| 2025-12-08 | 41.48 | 42.39 | 1.12 | 2.71% | 41.19 | 43.37 | 11281 | 4774 | 1.39% |
| 2025-12-05 | 41.30 | 41.27 | 0.02 | 0.05% | 40.60 | 41.48 | 3840 | 1580 | 0.47% |
| 2025-12-04 | 41.23 | 41.25 | -0.03 | -0.07% | 40.37 | 41.48 | 4129 | 1692 | 0.51% |
| 2025-12-03 | 41.26 | 41.28 | 0.03 | 0.07% | 40.89 | 41.54 | 3118 | 1283 | 0.38% |
| 2025-12-02 | 41.29 | 41.25 | -0.04 | -0.10% | 41.09 | 41.75 | 4289 | 1774 | 0.53% |
| 2025-12-01 | 41.78 | 41.29 | -0.49 | -1.17% | 41.21 | 42.12 | 5445 | 2263 | 0.67% |
| 2025-11-28 | 41.77 | 41.78 | 0.01 | 0.02% | 41.42 | 42.07 | 3896 | 1623 | 0.48% |
| 2025-11-27 | 42.23 | 41.77 | -0.05 | -0.12% | 41.70 | 42.40 | 4564 | 1918 | 0.56% |
| 2025-11-26 | 41.00 | 41.82 | 0.72 | 1.75% | 40.97 | 42.85 | 9047 | 3814 | 1.11% |
| 2025-11-25 | 40.88 | 41.10 | 0.26 | 0.64% | 40.69 | 41.66 | 7806 | 3218 | 0.96% |
| 2025-11-24 | 39.97 | 40.84 | 1.68 | 4.29% | 39.62 | 41.30 | 9628 | 3903 | 1.18% |
| 2025-11-21 | 40.16 | 39.16 | -1.13 | -2.80% | 39.13 | 40.37 | 9354 | 3713 | 1.15% |
| 2025-11-20 | 41.18 | 40.29 | -0.36 | -0.89% | 40.12 | 41.65 | 6826 | 2768 | 0.84% |
| 2025-11-19 | 42.06 | 40.65 | -1.41 | -3.35% | 40.50 | 42.40 | 6085 | 2495 | 0.75% |
| 2025-11-18 | 42.32 | 42.06 | -0.22 | -0.52% | 41.65 | 42.65 | 7041 | 2959 | 0.87% |
| 2025-11-17 | 43.99 | 42.28 | -1.76 | -4.00% | 41.65 | 43.99 | 15396 | 6553 | 1.89% |
| 2025-11-14 | 42.79 | 44.04 | 1.09 | 2.54% | 42.53 | 44.50 | 16013 | 6991 | 1.97% |
| 2025-11-13 | 43.50 | 42.95 | -0.55 | -1.26% | 42.84 | 43.53 | 7844 | 3387 | 0.97% |
| 2025-11-12 | 43.59 | 43.50 | -0.20 | -0.46% | 43.26 | 44.50 | 6982 | 3059 | 0.86% |
| 2025-11-11 | 44.03 | 43.70 | 0.08 | 0.18% | 43.50 | 44.65 | 10396 | 4562 | 1.28% |
| 2025-11-10 | 43.71 | 43.62 | 0.17 | 0.39% | 43.30 | 45.10 | 11601 | 5099 | 1.43% |
| 2025-11-07 | 44.00 | 43.45 | -0.74 | -1.67% | 43.00 | 44.30 | 10688 | 4665 | 1.32% |
| 2025-11-06 | 43.80 | 44.19 | 0.39 | 0.89% | 43.66 | 44.62 | 6979 | 3088 | 0.86% |
| 2025-11-05 | 43.16 | 43.80 | 0.28 | 0.64% | 42.76 | 44.17 | 7600 | 3324 | 0.94% |
| 2025-11-04 | 44.28 | 43.52 | -0.41 | -0.93% | 43.10 | 44.78 | 8340 | 3658 | 1.03% |
| 2025-11-03 | 43.38 | 43.93 | 0.55 | 1.27% | 43.10 | 44.20 | 10856 | 4751 | 1.34% |
| 2025-10-31 | 42.13 | 43.38 | 0.98 | 2.31% | 42.10 | 44.37 | 15880 | 6908 | 1.95% |
| 2025-10-30 | 42.94 | 42.40 | -0.54 | -1.26% | 42.03 | 43.59 | 15202 | 6481 | 1.87% |
| 2025-10-29 | 41.79 | 42.94 | 1.21 | 2.90% | 41.73 | 44.70 | 19970 | 8657 | 2.46% |
| 2025-10-28 | 42.49 | 41.73 | -1.18 | -2.75% | 41.69 | 43.35 | 16639 | 7042 | 2.05% |
| 2025-10-27 | 40.72 | 42.91 | 2.91 | 7.28% | 40.24 | 43.85 | 22662 | 9699 | 2.79% |
| 2025-10-24 | 40.25 | 40.00 | -0.26 | -0.65% | 39.58 | 40.98 | 7464 | 3005 | 0.92% |
| 2025-10-23 | 39.84 | 40.26 | 0.01 | 0.02% | 39.68 | 40.42 | 4736 | 1893 | 0.58% |
| 2025-10-22 | 40.85 | 40.25 | -0.61 | -1.49% | 40.21 | 40.99 | 4883 | 1974 | 0.60% |
| 2025-10-21 | 40.69 | 40.86 | 0.49 | 1.21% | 40.03 | 41.20 | 8620 | 3502 | 1.06% |
| 2025-10-20 | 40.16 | 40.37 | 0.43 | 1.08% | 39.70 | 40.74 | 8219 | 3306 | 1.01% |
| 2025-10-17 | 40.28 | 39.94 | -0.27 | -0.67% | 39.31 | 40.54 | 14877 | 5940 | 1.83% |
| 2025-10-16 | 40.86 | 40.21 | -0.67 | -1.64% | 39.72 | 40.86 | 11969 | 4816 | 1.47% |
| 2025-10-15 | 37.88 | 40.88 | 3.13 | 8.29% | 37.40 | 41.36 | 35608 | 14147 | 4.38% |
| 2025-10-14 | 39.65 | 37.75 | -1.89 | -4.77% | 37.49 | 39.79 | 26317 | 10121 | 3.24% |
| 2025-10-13 | 39.03 | 39.64 | -3.42 | -7.94% | 39.00 | 41.99 | 32992 | 13161 | 4.06% |
| 2025-10-10 | 43.33 | 43.06 | -0.04 | -0.09% | 42.88 | 44.77 | 11062 | 4840 | 1.36% |
| 2025-10-09 | 43.50 | 43.10 | 0.11 | 0.26% | 42.67 | 43.75 | 11213 | 4848 | 1.38% |
| 2025-09-30 | 43.90 | 42.99 | -0.78 | -1.78% | 42.89 | 44.20 | 10524 | 4561 | 1.30% |
| 2025-09-29 | 44.33 | 43.77 | -0.28 | -0.64% | 43.62 | 44.60 | 11608 | 5102 | 1.43% |
| 2025-09-26 | 44.98 | 44.05 | -1.43 | -3.14% | 43.51 | 45.98 | 19206 | 8637 | 2.36% |
| 2025-09-25 | 44.90 | 45.48 | 0.58 | 1.29% | 44.53 | 46.35 | 23112 | 10547 | 2.84% |
| 2025-09-24 | 44.88 | 44.90 | -0.02 | -0.04% | 44.11 | 45.59 | 15257 | 6837 | 1.88% |
| 2025-09-23 | 46.00 | 44.92 | -0.97 | -2.11% | 43.89 | 46.00 | 21218 | 9463 | 2.61% |
| 2025-09-22 | 46.90 | 45.89 | -1.27 | -2.69% | 45.33 | 47.00 | 28679 | 13200 | 3.53% |
| 2025-09-19 | 42.90 | 47.16 | 4.30 | 10.03% | 42.90 | 49.40 | 56486 | 26577 | 6.95% |
| 2025-09-18 | 45.10 | 42.86 | -1.99 | -4.44% | 42.70 | 45.49 | 26350 | 11620 | 3.24% |
| 2025-09-17 | 44.54 | 44.85 | 0.41 | 0.92% | 44.00 | 45.73 | 26769 | 12001 | 3.29% |
| 2025-09-16 | 43.10 | 44.44 | 1.63 | 3.81% | 43.08 | 45.99 | 48364 | 21557 | 5.95% |
| 2025-09-15 | 39.96 | 42.81 | 2.69 | 6.70% | 39.94 | 43.66 | 39902 | 16912 | 4.91% |
| 2025-09-12 | 41.31 | 40.12 | -1.05 | -2.55% | 40.08 | 41.40 | 19290 | 7817 | 2.37% |
| 2025-09-11 | 40.90 | 41.17 | 0.46 | 1.13% | 40.30 | 42.88 | 31527 | 13172 | 3.88% |
| 2025-09-10 | 41.00 | 40.71 | -0.48 | -1.17% | 40.19 | 41.27 | 21771 | 8852 | 2.68% |
| 2025-09-09 | 39.90 | 41.19 | 1.32 | 3.31% | 39.17 | 41.66 | 41521 | 16849 | 5.11% |
| 2025-09-08 | 38.75 | 39.87 | 1.01 | 2.60% | 38.60 | 40.10 | 24353 | 9652 | 3.00% |