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 | 40.42 | 40.12 | -0.20 | -0.50% | 39.85 | 41.50 | 79921 | 32403 | 4.73% |
| 2025-12-15 | 41.30 | 40.32 | -1.68 | -4.00% | 40.32 | 41.67 | 68206 | 27963 | 4.04% |
| 2025-12-12 | 43.46 | 42.00 | -0.41 | -0.97% | 41.90 | 43.70 | 86907 | 37028 | 5.14% |
| 2025-12-11 | 43.74 | 42.41 | -2.13 | -4.78% | 42.27 | 43.98 | 127677 | 54705 | 7.55% |
| 2025-12-10 | 41.50 | 44.54 | 3.23 | 7.82% | 40.99 | 47.07 | 189958 | 83701 | 11.24% |
| 2025-12-09 | 41.92 | 41.31 | -0.94 | -2.22% | 41.25 | 42.45 | 39414 | 16437 | 2.33% |
| 2025-12-08 | 41.90 | 42.25 | -0.03 | -0.07% | 41.73 | 42.33 | 49638 | 20867 | 2.94% |
| 2025-12-05 | 41.71 | 42.28 | 0.68 | 1.63% | 40.26 | 42.51 | 77910 | 32226 | 4.61% |
| 2025-12-04 | 42.00 | 41.60 | -0.35 | -0.83% | 41.07 | 42.44 | 57175 | 23812 | 3.38% |
| 2025-12-03 | 42.30 | 41.95 | -0.25 | -0.59% | 41.53 | 42.64 | 61744 | 25984 | 3.65% |
| 2025-12-02 | 42.18 | 42.20 | 0.08 | 0.19% | 42.02 | 42.80 | 69509 | 29449 | 4.11% |
| 2025-12-01 | 41.91 | 42.12 | -0.01 | -0.02% | 41.51 | 42.43 | 58604 | 24630 | 3.47% |
| 2025-11-28 | 41.47 | 42.13 | 0.64 | 1.54% | 40.82 | 43.30 | 88096 | 37004 | 5.21% |
| 2025-11-27 | 41.01 | 41.49 | -0.33 | -0.79% | 40.31 | 42.38 | 74906 | 31001 | 4.43% |
| 2025-11-26 | 41.99 | 41.82 | -0.38 | -0.90% | 41.01 | 42.80 | 101154 | 42356 | 5.99% |
| 2025-11-25 | 41.09 | 42.20 | 0.67 | 1.61% | 40.70 | 42.81 | 109304 | 45835 | 6.47% |
| 2025-11-24 | 40.00 | 41.53 | 1.24 | 3.08% | 39.58 | 42.68 | 106663 | 44351 | 6.31% |
| 2025-11-21 | 39.65 | 40.29 | 0.01 | 0.02% | 39.56 | 41.95 | 104982 | 42731 | 6.21% |
| 2025-11-20 | 38.50 | 40.28 | 1.87 | 4.87% | 37.88 | 43.09 | 141344 | 57721 | 8.36% |
| 2025-11-19 | 39.53 | 38.41 | -1.14 | -2.88% | 38.40 | 39.65 | 33506 | 12991 | 1.98% |
| 2025-11-18 | 40.71 | 39.55 | -1.14 | -2.80% | 39.10 | 40.88 | 49353 | 19541 | 2.92% |
| 2025-11-17 | 40.40 | 40.69 | -0.06 | -0.15% | 39.80 | 40.70 | 37750 | 15243 | 2.23% |
| 2025-11-14 | 40.44 | 40.75 | 0.40 | 0.99% | 40.26 | 41.88 | 63381 | 26052 | 3.75% |
| 2025-11-13 | 40.78 | 40.35 | -0.48 | -1.18% | 40.14 | 41.23 | 51413 | 20833 | 3.04% |
| 2025-11-12 | 41.39 | 40.83 | -0.66 | -1.59% | 40.68 | 41.65 | 37083 | 15195 | 2.19% |
| 2025-11-11 | 40.86 | 41.49 | 0.37 | 0.90% | 40.78 | 42.00 | 52293 | 21654 | 3.09% |
| 2025-11-10 | 40.20 | 41.12 | 1.12 | 2.80% | 39.80 | 41.25 | 46638 | 19001 | 2.76% |
| 2025-11-07 | 40.48 | 40.00 | -0.48 | -1.19% | 40.00 | 40.58 | 25439 | 10232 | 1.51% |
| 2025-11-06 | 40.97 | 40.48 | -0.44 | -1.08% | 40.41 | 40.97 | 27523 | 11155 | 1.63% |
| 2025-11-05 | 40.20 | 40.92 | 0.17 | 0.42% | 40.00 | 41.14 | 27910 | 11393 | 1.65% |
| 2025-11-04 | 41.22 | 40.75 | -0.47 | -1.14% | 40.65 | 41.45 | 31175 | 12786 | 1.84% |
| 2025-11-03 | 40.80 | 41.22 | 0.38 | 0.93% | 40.75 | 41.33 | 35589 | 14613 | 2.11% |
| 2025-10-31 | 40.37 | 40.84 | 0.64 | 1.59% | 40.17 | 41.36 | 35748 | 14562 | 2.12% |
| 2025-10-30 | 41.10 | 40.20 | -1.12 | -2.71% | 40.20 | 41.41 | 41811 | 16994 | 2.47% |
| 2025-10-29 | 40.99 | 41.32 | 0.27 | 0.66% | 40.63 | 41.33 | 36656 | 15047 | 2.17% |
| 2025-10-28 | 41.04 | 41.05 | 0.26 | 0.64% | 40.80 | 41.14 | 35556 | 14565 | 2.10% |
| 2025-10-27 | 41.30 | 40.79 | -0.63 | -1.52% | 40.58 | 41.48 | 55962 | 22885 | 3.31% |
| 2025-10-24 | 41.91 | 41.42 | -1.86 | -4.30% | 41.16 | 42.57 | 100769 | 41980 | 5.96% |
| 2025-10-23 | 43.96 | 43.28 | 0.89 | 2.10% | 43.14 | 45.49 | 131922 | 58556 | 7.81% |
| 2025-10-22 | 41.88 | 42.39 | -0.54 | -1.26% | 41.58 | 43.18 | 53611 | 22766 | 3.17% |
| 2025-10-21 | 41.67 | 42.93 | 1.13 | 2.70% | 41.56 | 43.08 | 45403 | 19317 | 2.69% |
| 2025-10-20 | 41.90 | 41.80 | 0.14 | 0.34% | 41.31 | 42.18 | 28179 | 11779 | 1.67% |
| 2025-10-17 | 42.78 | 41.66 | -1.17 | -2.73% | 41.66 | 43.25 | 36232 | 15344 | 2.14% |
| 2025-10-16 | 43.00 | 42.83 | -0.48 | -1.11% | 42.61 | 44.16 | 43462 | 18790 | 2.57% |
| 2025-10-15 | 43.11 | 43.31 | 0.27 | 0.63% | 42.56 | 43.65 | 39037 | 16821 | 2.31% |
| 2025-10-14 | 43.53 | 43.04 | -0.37 | -0.85% | 42.72 | 44.47 | 53858 | 23586 | 3.19% |
| 2025-10-13 | 42.03 | 43.41 | -0.59 | -1.34% | 41.56 | 43.43 | 43721 | 18694 | 2.59% |
| 2025-10-10 | 43.88 | 44.00 | -0.10 | -0.23% | 43.73 | 44.70 | 47282 | 20877 | 2.80% |
| 2025-10-09 | 44.90 | 44.10 | -1.24 | -2.73% | 43.76 | 45.12 | 64903 | 28652 | 3.84% |
| 2025-09-30 | 44.53 | 45.34 | 0.93 | 2.09% | 44.33 | 46.20 | 75245 | 34184 | 4.45% |
| 2025-09-29 | 44.40 | 44.41 | -0.06 | -0.13% | 43.49 | 44.97 | 64589 | 28446 | 3.82% |
| 2025-09-26 | 44.55 | 44.47 | -0.10 | -0.22% | 44.21 | 45.97 | 68332 | 30816 | 4.04% |
| 2025-09-25 | 44.90 | 44.57 | -0.74 | -1.63% | 44.44 | 45.35 | 60589 | 27132 | 3.59% |
| 2025-09-24 | 44.25 | 45.31 | 0.70 | 1.57% | 44.01 | 46.50 | 80674 | 36684 | 4.77% |
| 2025-09-23 | 46.40 | 44.61 | -2.30 | -4.90% | 43.67 | 46.42 | 91507 | 40823 | 5.41% |
| 2025-09-22 | 46.63 | 46.91 | -0.44 | -0.93% | 45.60 | 46.97 | 73928 | 34299 | 4.37% |
| 2025-09-19 | 45.70 | 47.35 | 1.39 | 3.02% | 45.10 | 47.99 | 117774 | 54708 | 6.97% |
| 2025-09-18 | 48.40 | 45.96 | -4.33 | -8.61% | 45.31 | 48.69 | 156424 | 73967 | 9.26% |
| 2025-09-17 | 50.00 | 50.29 | -0.31 | -0.61% | 48.77 | 50.73 | 97164 | 48522 | 5.75% |
| 2025-09-16 | 49.90 | 50.60 | 0.19 | 0.38% | 49.63 | 50.98 | 122674 | 61773 | 7.26% |
| 2025-09-15 | 48.50 | 50.41 | 0.44 | 0.88% | 47.72 | 50.86 | 148672 | 72667 | 8.80% |
| 2025-09-12 | 48.05 | 49.97 | 1.52 | 3.14% | 48.00 | 51.84 | 193389 | 96566 | 11.44% |
| 2025-09-11 | 47.52 | 48.45 | 0.45 | 0.94% | 47.21 | 48.98 | 128948 | 61958 | 7.63% |
| 2025-09-10 | 48.00 | 48.00 | -0.55 | -1.13% | 47.35 | 48.95 | 113748 | 54526 | 6.73% |
| 2025-09-09 | 47.00 | 48.55 | 2.03 | 4.36% | 46.15 | 49.58 | 161985 | 78190 | 9.58% |
| 2025-09-08 | 46.66 | 46.52 | 0.50 | 1.09% | 46.17 | 47.90 | 94837 | 44521 | 5.61% |