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 | 39.09 | 39.38 | 0.21 | 0.54% | 38.30 | 39.57 | 121745 | 47275 | 1.33% |
| 2025-12-15 | 40.07 | 39.17 | -0.93 | -2.32% | 39.12 | 40.09 | 97401 | 38488 | 1.07% |
| 2025-12-12 | 40.16 | 40.10 | 0.38 | 0.96% | 39.11 | 40.16 | 113998 | 45192 | 1.25% |
| 2025-12-11 | 40.36 | 39.72 | -0.59 | -1.46% | 39.70 | 41.08 | 86877 | 35051 | 0.95% |
| 2025-12-10 | 40.55 | 40.31 | -0.26 | -0.64% | 39.92 | 40.73 | 62084 | 25046 | 0.68% |
| 2025-12-09 | 40.87 | 40.57 | -0.55 | -1.34% | 40.36 | 41.08 | 65976 | 26806 | 0.72% |
| 2025-12-08 | 40.81 | 41.12 | 0.32 | 0.78% | 40.68 | 41.42 | 89719 | 36855 | 0.98% |
| 2025-12-05 | 40.52 | 40.80 | 0.33 | 0.82% | 39.81 | 40.92 | 72232 | 29240 | 0.79% |
| 2025-12-04 | 39.97 | 40.47 | 0.56 | 1.40% | 39.58 | 40.76 | 79143 | 31854 | 0.87% |
| 2025-12-03 | 41.09 | 39.91 | -0.98 | -2.40% | 39.80 | 41.12 | 94452 | 37979 | 1.04% |
| 2025-12-02 | 41.20 | 40.89 | -0.70 | -1.68% | 40.70 | 41.58 | 94996 | 38938 | 1.04% |
| 2025-12-01 | 42.60 | 41.59 | -0.47 | -1.12% | 41.39 | 42.80 | 114054 | 47829 | 1.25% |
| 2025-11-28 | 41.49 | 42.06 | 0.44 | 1.06% | 41.33 | 42.89 | 97967 | 41332 | 1.07% |
| 2025-11-27 | 41.68 | 41.62 | -0.15 | -0.36% | 41.62 | 42.88 | 87703 | 36994 | 0.96% |
| 2025-11-26 | 42.84 | 41.77 | -1.06 | -2.47% | 41.64 | 43.26 | 102130 | 43071 | 1.12% |
| 2025-11-25 | 41.83 | 42.83 | 1.42 | 3.43% | 41.61 | 43.48 | 151120 | 64744 | 1.66% |
| 2025-11-24 | 41.84 | 41.41 | 0.28 | 0.68% | 41.21 | 41.97 | 133573 | 55546 | 1.46% |
| 2025-11-21 | 44.38 | 41.13 | -4.50 | -9.86% | 41.00 | 44.80 | 255863 | 109239 | 2.80% |
| 2025-11-20 | 47.30 | 45.63 | -1.27 | -2.71% | 45.47 | 49.17 | 240129 | 113465 | 2.63% |
| 2025-11-19 | 47.67 | 46.90 | -0.52 | -1.10% | 46.45 | 48.50 | 176102 | 83646 | 1.93% |
| 2025-11-18 | 50.00 | 47.42 | -2.80 | -5.58% | 46.50 | 50.10 | 268632 | 128247 | 2.94% |
| 2025-11-17 | 49.01 | 50.22 | 0.63 | 1.27% | 47.66 | 50.78 | 258672 | 128017 | 2.83% |
| 2025-11-14 | 50.70 | 49.59 | -1.81 | -3.52% | 49.37 | 51.13 | 207021 | 103608 | 2.27% |
| 2025-11-13 | 48.65 | 51.40 | 2.73 | 5.61% | 48.63 | 52.45 | 365793 | 186585 | 4.01% |
| 2025-11-12 | 50.49 | 48.67 | -2.32 | -4.55% | 47.88 | 50.49 | 239497 | 117192 | 2.62% |
| 2025-11-11 | 50.15 | 50.99 | 0.84 | 1.67% | 49.87 | 51.98 | 257745 | 130569 | 2.82% |
| 2025-11-10 | 50.20 | 50.15 | 0.80 | 1.62% | 49.00 | 52.08 | 385328 | 195103 | 4.22% |
| 2025-11-07 | 45.65 | 49.35 | 3.52 | 7.68% | 45.00 | 49.49 | 345304 | 166195 | 3.78% |
| 2025-11-06 | 45.06 | 45.83 | 0.80 | 1.78% | 44.50 | 47.36 | 127443 | 58250 | 1.40% |
| 2025-11-05 | 43.40 | 45.03 | 0.92 | 2.09% | 43.20 | 45.72 | 134913 | 60145 | 1.48% |
| 2025-11-04 | 45.58 | 44.11 | -1.72 | -3.75% | 43.73 | 46.30 | 111681 | 49859 | 1.22% |
| 2025-11-03 | 46.10 | 45.83 | -0.21 | -0.46% | 44.50 | 46.47 | 155073 | 70169 | 1.70% |
| 2025-10-31 | 46.02 | 46.04 | 0.38 | 0.83% | 45.86 | 48.70 | 247434 | 116881 | 2.71% |
| 2025-10-30 | 44.50 | 45.66 | 0.66 | 1.47% | 44.36 | 46.73 | 189190 | 86533 | 2.07% |
| 2025-10-29 | 43.35 | 45.00 | 1.47 | 3.38% | 43.28 | 45.13 | 125305 | 55754 | 1.37% |
| 2025-10-28 | 44.00 | 43.53 | -0.42 | -0.96% | 43.38 | 44.42 | 84041 | 36859 | 0.92% |
| 2025-10-27 | 43.94 | 43.95 | 0.01 | 0.02% | 43.52 | 44.58 | 108562 | 47836 | 1.19% |
| 2025-10-24 | 43.60 | 43.94 | 0.80 | 1.85% | 43.10 | 44.27 | 106134 | 46441 | 1.16% |
| 2025-10-23 | 42.50 | 43.14 | 0.59 | 1.39% | 41.66 | 43.26 | 101915 | 43158 | 1.12% |
| 2025-10-22 | 42.90 | 42.55 | -0.70 | -1.62% | 42.08 | 43.11 | 87383 | 37148 | 0.96% |
| 2025-10-21 | 43.51 | 43.25 | -0.09 | -0.21% | 43.17 | 43.94 | 83022 | 36147 | 0.91% |
| 2025-10-20 | 44.01 | 43.34 | 0.26 | 0.60% | 43.01 | 44.31 | 87439 | 38238 | 0.96% |
| 2025-10-17 | 45.02 | 43.08 | -2.44 | -5.36% | 43.00 | 46.03 | 144632 | 63632 | 1.59% |
| 2025-10-16 | 45.49 | 45.52 | -0.28 | -0.61% | 45.20 | 46.87 | 97740 | 44694 | 1.07% |
| 2025-10-15 | 45.39 | 45.80 | 0.74 | 1.64% | 44.70 | 45.90 | 112931 | 51219 | 1.24% |
| 2025-10-14 | 48.29 | 45.06 | -2.25 | -4.76% | 45.02 | 48.49 | 160542 | 74691 | 1.76% |
| 2025-10-13 | 44.56 | 47.31 | -0.47 | -0.98% | 44.56 | 47.69 | 153889 | 71682 | 1.69% |
| 2025-10-10 | 51.20 | 47.78 | -2.95 | -5.82% | 46.95 | 51.50 | 221436 | 106850 | 2.43% |
| 2025-10-09 | 50.80 | 51.00 | 1.10 | 2.20% | 50.20 | 52.40 | 196722 | 100790 | 2.16% |
| 2025-09-30 | 50.35 | 49.90 | 0.65 | 1.32% | 49.38 | 51.58 | 234952 | 118271 | 2.57% |
| 2025-09-29 | 48.78 | 49.25 | 1.73 | 3.64% | 47.80 | 49.70 | 215951 | 105284 | 2.37% |
| 2025-09-26 | 47.30 | 47.52 | -0.16 | -0.34% | 47.03 | 50.66 | 266430 | 130031 | 2.92% |
| 2025-09-25 | 47.30 | 47.68 | 0.43 | 0.91% | 46.40 | 48.19 | 256242 | 120970 | 2.81% |
| 2025-09-24 | 44.01 | 47.25 | 2.65 | 5.94% | 43.78 | 48.50 | 322869 | 149321 | 3.54% |
| 2025-09-23 | 43.20 | 44.60 | 1.16 | 2.67% | 42.00 | 44.60 | 211057 | 91517 | 2.31% |
| 2025-09-22 | 44.33 | 43.44 | -0.56 | -1.27% | 42.90 | 45.29 | 139510 | 60756 | 1.53% |
| 2025-09-19 | 43.06 | 44.00 | 0.67 | 1.55% | 43.06 | 45.45 | 200120 | 88723 | 2.19% |
| 2025-09-18 | 43.70 | 43.33 | -0.51 | -1.16% | 42.84 | 44.96 | 227574 | 99605 | 2.49% |
| 2025-09-17 | 42.63 | 43.84 | 1.07 | 2.50% | 42.12 | 44.19 | 167975 | 72741 | 1.84% |
| 2025-09-16 | 43.48 | 42.77 | -0.73 | -1.68% | 41.79 | 43.78 | 198509 | 84483 | 2.18% |
| 2025-09-15 | 43.07 | 43.50 | 0.32 | 0.74% | 43.07 | 45.52 | 238980 | 106241 | 2.62% |
| 2025-09-12 | 42.88 | 43.18 | 0.30 | 0.70% | 42.44 | 43.74 | 188037 | 81120 | 2.06% |
| 2025-09-11 | 43.19 | 42.88 | 0.20 | 0.47% | 42.30 | 43.51 | 165787 | 71103 | 1.82% |
| 2025-09-10 | 43.80 | 42.68 | -2.37 | -5.26% | 42.08 | 43.98 | 245883 | 105554 | 2.69% |
| 2025-09-09 | 43.96 | 45.05 | 0.32 | 0.72% | 43.41 | 45.63 | 250529 | 111477 | 2.75% |
| 2025-09-08 | 45.00 | 44.73 | -1.13 | -2.46% | 43.19 | 46.48 | 371231 | 165254 | 4.07% |