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 | 41.00 | 39.07 | -1.96 | -4.78% | 38.70 | 41.20 | 41329 | 16246 | 4.71% |
| 2025-12-15 | 42.05 | 41.03 | -1.24 | -2.93% | 41.00 | 42.26 | 29009 | 12033 | 3.30% |
| 2025-12-12 | 41.67 | 42.27 | 0.60 | 1.44% | 41.67 | 42.87 | 25216 | 10663 | 2.87% |
| 2025-12-11 | 43.30 | 41.67 | -1.74 | -4.01% | 41.66 | 43.50 | 39986 | 16993 | 4.55% |
| 2025-12-10 | 43.00 | 43.41 | -1.01 | -2.27% | 43.00 | 44.07 | 38849 | 16857 | 4.43% |
| 2025-12-09 | 45.02 | 44.42 | 0.63 | 1.44% | 44.36 | 46.14 | 58249 | 26222 | 6.63% |
| 2025-12-08 | 43.97 | 43.79 | -0.03 | -0.07% | 43.68 | 44.86 | 39012 | 17240 | 4.44% |
| 2025-12-05 | 42.71 | 43.82 | 1.04 | 2.43% | 42.32 | 43.93 | 37265 | 16131 | 4.24% |
| 2025-12-04 | 43.30 | 42.78 | -0.81 | -1.86% | 42.72 | 43.79 | 31593 | 13614 | 3.60% |
| 2025-12-03 | 44.74 | 43.59 | -1.15 | -2.57% | 43.32 | 44.74 | 46839 | 20519 | 5.34% |
| 2025-12-02 | 44.91 | 44.74 | -0.66 | -1.45% | 44.60 | 45.96 | 41271 | 18677 | 4.70% |
| 2025-12-01 | 45.72 | 45.40 | -0.54 | -1.18% | 45.15 | 46.85 | 48026 | 22041 | 5.47% |
| 2025-11-28 | 45.82 | 45.94 | 0.17 | 0.37% | 45.00 | 46.21 | 50317 | 22993 | 5.73% |
| 2025-11-27 | 46.80 | 45.77 | -1.23 | -2.62% | 45.73 | 47.28 | 60461 | 28056 | 6.89% |
| 2025-11-26 | 48.60 | 47.00 | -3.25 | -6.47% | 46.80 | 49.54 | 97847 | 46523 | 11.15% |
| 2025-11-25 | 47.30 | 50.25 | 1.79 | 3.69% | 46.69 | 52.66 | 149922 | 74111 | 17.08% |
| 2025-11-24 | 44.50 | 48.46 | 2.88 | 6.32% | 44.44 | 49.58 | 109984 | 51651 | 12.53% |
| 2025-11-21 | 45.53 | 45.58 | -0.84 | -1.81% | 42.10 | 48.80 | 109369 | 49507 | 12.46% |
| 2025-11-20 | 45.85 | 46.42 | -2.10 | -4.33% | 45.50 | 47.20 | 80113 | 37092 | 9.13% |
| 2025-11-19 | 45.65 | 48.52 | 2.86 | 6.26% | 45.09 | 50.00 | 117994 | 56788 | 13.44% |
| 2025-11-18 | 48.80 | 45.66 | -3.85 | -7.78% | 45.63 | 48.97 | 84974 | 39426 | 9.68% |
| 2025-11-17 | 47.88 | 49.51 | 4.43 | 9.83% | 47.80 | 50.08 | 129279 | 63452 | 14.73% |
| 2025-11-14 | 44.07 | 45.08 | 0.81 | 1.83% | 43.91 | 46.63 | 67307 | 30768 | 7.67% |
| 2025-11-13 | 43.83 | 44.27 | 0.44 | 1.00% | 43.69 | 44.74 | 25495 | 11294 | 2.90% |
| 2025-11-12 | 45.00 | 43.83 | -1.47 | -3.25% | 43.23 | 45.07 | 37245 | 16316 | 4.24% |
| 2025-11-11 | 45.38 | 45.30 | -0.37 | -0.81% | 44.63 | 45.54 | 35453 | 15965 | 4.04% |
| 2025-11-10 | 45.27 | 45.67 | 0.29 | 0.64% | 45.16 | 46.10 | 31366 | 14281 | 3.57% |
| 2025-11-07 | 46.97 | 45.38 | -1.64 | -3.49% | 45.38 | 46.97 | 51475 | 23683 | 5.86% |
| 2025-11-06 | 48.37 | 47.02 | -1.83 | -3.75% | 46.90 | 49.14 | 56840 | 27065 | 6.47% |
| 2025-11-05 | 47.74 | 48.85 | -0.17 | -0.35% | 47.48 | 49.24 | 54854 | 26584 | 6.25% |
| 2025-11-04 | 47.40 | 49.02 | 1.02 | 2.13% | 47.39 | 49.50 | 80719 | 39415 | 9.19% |
| 2025-11-03 | 47.00 | 48.00 | 0.93 | 1.98% | 46.68 | 48.29 | 56253 | 26762 | 6.41% |
| 2025-10-31 | 47.50 | 47.07 | -1.70 | -3.49% | 46.61 | 47.59 | 61955 | 29244 | 7.06% |
| 2025-10-30 | 47.40 | 48.77 | 0.96 | 2.01% | 46.85 | 50.48 | 105004 | 50755 | 11.96% |
| 2025-10-29 | 48.80 | 47.81 | -2.51 | -4.99% | 47.71 | 49.48 | 108454 | 52265 | 12.35% |
| 2025-10-28 | 45.20 | 50.32 | 4.84 | 10.64% | 44.35 | 51.84 | 151323 | 73261 | 17.24% |
| 2025-10-27 | 43.79 | 45.48 | 0.65 | 1.45% | 43.79 | 45.49 | 63878 | 28698 | 7.28% |
| 2025-10-24 | 44.31 | 44.83 | 0.10 | 0.22% | 44.22 | 46.70 | 74968 | 34059 | 8.54% |
| 2025-10-23 | 43.78 | 44.73 | 0.95 | 2.17% | 43.78 | 46.69 | 88345 | 40087 | 10.06% |
| 2025-10-22 | 44.60 | 43.78 | -2.44 | -5.28% | 43.61 | 44.75 | 59154 | 26024 | 6.74% |
| 2025-10-21 | 45.80 | 46.22 | 0.19 | 0.41% | 45.69 | 46.81 | 40020 | 18464 | 4.56% |
| 2025-10-20 | 46.77 | 46.03 | -0.72 | -1.54% | 45.10 | 47.50 | 63700 | 29436 | 7.26% |
| 2025-10-17 | 47.07 | 46.75 | -1.33 | -2.77% | 46.13 | 48.50 | 66480 | 31532 | 7.57% |
| 2025-10-16 | 48.45 | 48.08 | -0.60 | -1.23% | 47.92 | 50.40 | 88003 | 43169 | 10.02% |
| 2025-10-15 | 50.50 | 48.68 | -3.03 | -5.86% | 47.13 | 50.50 | 102120 | 49226 | 11.63% |
| 2025-10-14 | 51.75 | 51.71 | -1.83 | -3.42% | 49.49 | 53.00 | 150250 | 76850 | 17.11% |
| 2025-10-13 | 45.90 | 53.54 | 4.81 | 9.87% | 45.70 | 54.85 | 182686 | 94287 | 20.81% |
| 2025-10-10 | 43.35 | 48.73 | 5.63 | 13.06% | 43.08 | 51.51 | 172654 | 82538 | 19.67% |
| 2025-10-09 | 42.66 | 43.10 | 0.44 | 1.03% | 41.75 | 43.20 | 43065 | 18370 | 4.91% |
| 2025-09-30 | 41.70 | 42.66 | 1.03 | 2.47% | 41.50 | 42.98 | 44333 | 18841 | 5.05% |
| 2025-09-29 | 41.35 | 41.63 | 0.04 | 0.10% | 40.50 | 41.88 | 42437 | 17540 | 4.83% |
| 2025-09-26 | 41.84 | 41.59 | -0.07 | -0.17% | 41.40 | 43.55 | 57828 | 24549 | 6.59% |
| 2025-09-25 | 42.90 | 41.66 | -1.47 | -3.41% | 41.65 | 42.93 | 35051 | 14821 | 3.99% |
| 2025-09-24 | 42.00 | 43.13 | 1.05 | 2.50% | 41.41 | 43.33 | 37917 | 16142 | 4.32% |
| 2025-09-23 | 43.02 | 42.08 | -1.17 | -2.71% | 40.95 | 43.42 | 50389 | 21069 | 5.74% |
| 2025-09-22 | 43.22 | 43.25 | -0.23 | -0.53% | 42.68 | 43.38 | 35403 | 15244 | 4.03% |
| 2025-09-19 | 43.47 | 43.48 | 0.02 | 0.05% | 43.22 | 44.74 | 44952 | 19724 | 5.12% |
| 2025-09-18 | 44.50 | 43.46 | -1.69 | -3.74% | 43.08 | 45.28 | 63991 | 28303 | 7.29% |
| 2025-09-17 | 46.90 | 45.15 | -0.15 | -0.33% | 44.73 | 47.06 | 63928 | 29179 | 7.28% |
| 2025-09-16 | 45.30 | 45.30 | 0.07 | 0.15% | 44.31 | 45.30 | 45907 | 20586 | 5.23% |
| 2025-09-15 | 45.84 | 45.23 | -0.68 | -1.48% | 44.47 | 45.99 | 55983 | 25343 | 6.38% |
| 2025-09-12 | 44.09 | 45.91 | 1.64 | 3.70% | 43.85 | 47.96 | 112080 | 51663 | 12.77% |
| 2025-09-11 | 43.50 | 44.27 | 0.57 | 1.30% | 42.89 | 44.60 | 49027 | 21531 | 5.58% |
| 2025-09-10 | 43.00 | 43.70 | 0.71 | 1.65% | 42.99 | 43.86 | 41366 | 18019 | 4.71% |
| 2025-09-09 | 44.38 | 42.99 | -1.49 | -3.35% | 42.75 | 45.12 | 49930 | 21873 | 5.69% |
| 2025-09-08 | 43.61 | 44.48 | 0.50 | 1.14% | 43.45 | 44.93 | 50595 | 22438 | 5.76% |