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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-21 | 42.43 | 41.73 | -0.83 | -1.95% | 41.40 | 42.85 | 54720 | 22940 | 1.29% |
| 2025-11-20 | 43.55 | 42.56 | -1.06 | -2.43% | 42.48 | 43.60 | 53469 | 22940 | 1.26% |
| 2025-11-19 | 43.21 | 43.62 | 0.19 | 0.44% | 43.09 | 44.25 | 57128 | 25012 | 1.35% |
| 2025-11-18 | 44.11 | 43.43 | 0.05 | 0.12% | 43.23 | 44.30 | 55329 | 24172 | 1.31% |
| 2025-11-17 | 43.46 | 43.38 | 0.32 | 0.74% | 43.11 | 43.99 | 45805 | 19913 | 1.08% |
| 2025-11-14 | 43.02 | 43.06 | -0.18 | -0.42% | 42.91 | 44.10 | 46675 | 20273 | 1.10% |
| 2025-11-13 | 42.88 | 43.24 | 0.46 | 1.08% | 42.71 | 43.30 | 35876 | 15434 | 0.85% |
| 2025-11-12 | 43.00 | 42.78 | -0.22 | -0.51% | 42.62 | 43.25 | 33969 | 14598 | 0.80% |
| 2025-11-11 | 42.80 | 43.00 | 0.05 | 0.12% | 42.40 | 43.16 | 48845 | 20865 | 1.15% |
| 2025-11-10 | 41.75 | 42.95 | 1.35 | 3.25% | 41.60 | 43.18 | 84526 | 35899 | 2.00% |
| 2025-11-07 | 42.01 | 41.60 | -0.62 | -1.47% | 41.58 | 42.25 | 61460 | 25757 | 1.45% |
| 2025-11-06 | 44.26 | 42.22 | -2.17 | -4.89% | 42.21 | 44.30 | 119394 | 50937 | 2.82% |
| 2025-11-05 | 44.37 | 44.39 | -0.15 | -0.34% | 44.22 | 44.68 | 24539 | 10907 | 0.58% |
| 2025-11-04 | 45.01 | 44.54 | -0.50 | -1.11% | 44.48 | 45.13 | 24449 | 10923 | 0.58% |
| 2025-11-03 | 45.08 | 45.04 | 0.10 | 0.22% | 44.55 | 45.08 | 25792 | 11570 | 0.61% |
| 2025-10-31 | 44.50 | 44.94 | 0.39 | 0.88% | 44.38 | 45.20 | 30753 | 13791 | 0.73% |
| 2025-10-30 | 45.64 | 44.55 | -1.28 | -2.79% | 44.50 | 45.81 | 49581 | 22301 | 1.17% |
| 2025-10-29 | 45.35 | 45.83 | 0.26 | 0.57% | 44.91 | 45.83 | 33407 | 15151 | 0.79% |
| 2025-10-28 | 46.21 | 45.57 | -0.44 | -0.96% | 45.31 | 46.45 | 37841 | 17331 | 0.89% |
| 2025-10-27 | 45.90 | 46.01 | 0.29 | 0.63% | 45.81 | 46.44 | 38335 | 17694 | 0.90% |
| 2025-10-24 | 45.57 | 45.72 | 0.10 | 0.22% | 45.30 | 46.12 | 29242 | 13371 | 0.69% |
| 2025-10-23 | 45.67 | 45.62 | -0.20 | -0.44% | 44.89 | 45.72 | 32741 | 14790 | 0.77% |
| 2025-10-22 | 45.87 | 45.82 | -0.12 | -0.26% | 45.57 | 46.22 | 26622 | 12215 | 0.63% |
| 2025-10-21 | 45.82 | 45.94 | -0.01 | -0.02% | 45.62 | 45.99 | 30818 | 14116 | 0.73% |
| 2025-10-20 | 46.39 | 45.95 | 0.10 | 0.22% | 45.60 | 46.57 | 33500 | 15402 | 0.79% |
| 2025-10-17 | 47.45 | 45.85 | -1.31 | -2.78% | 45.76 | 47.63 | 51698 | 24041 | 1.22% |
| 2025-10-16 | 46.76 | 47.16 | 0.82 | 1.77% | 46.34 | 48.70 | 80928 | 38580 | 1.91% |
| 2025-10-15 | 45.18 | 46.34 | 1.26 | 2.80% | 45.18 | 46.63 | 56749 | 26205 | 1.34% |
| 2025-10-14 | 45.50 | 45.08 | -0.28 | -0.62% | 45.00 | 45.92 | 34830 | 15829 | 0.82% |
| 2025-10-13 | 44.90 | 45.36 | -0.61 | -1.33% | 44.66 | 45.57 | 31212 | 14108 | 0.74% |
| 2025-10-10 | 45.72 | 45.97 | 0.16 | 0.35% | 45.51 | 46.29 | 38566 | 17735 | 0.91% |
| 2025-10-09 | 45.29 | 45.81 | 0.73 | 1.62% | 45.02 | 45.83 | 35780 | 16265 | 0.84% |
| 2025-09-30 | 45.21 | 45.08 | -0.12 | -0.27% | 45.04 | 45.69 | 35846 | 16261 | 0.85% |
| 2025-09-29 | 45.72 | 45.20 | -0.63 | -1.37% | 44.65 | 45.72 | 56235 | 25307 | 1.33% |
| 2025-09-26 | 45.71 | 45.83 | 0.00 | 0.00% | 45.40 | 46.25 | 30517 | 14001 | 0.72% |
| 2025-09-25 | 45.98 | 45.83 | -0.35 | -0.76% | 45.64 | 46.46 | 31164 | 14346 | 0.74% |
| 2025-09-24 | 45.46 | 46.18 | 0.55 | 1.21% | 45.31 | 46.79 | 41619 | 19164 | 0.98% |
| 2025-09-23 | 46.70 | 45.63 | -1.06 | -2.27% | 44.93 | 46.71 | 52054 | 23685 | 1.23% |
| 2025-09-22 | 46.92 | 46.69 | -0.23 | -0.49% | 46.19 | 47.08 | 34090 | 15849 | 0.80% |
| 2025-09-19 | 47.46 | 46.92 | -0.54 | -1.14% | 46.62 | 47.60 | 51253 | 24090 | 1.21% |
| 2025-09-18 | 48.68 | 47.46 | -1.24 | -2.55% | 46.96 | 48.81 | 60728 | 29141 | 1.43% |
| 2025-09-17 | 49.13 | 48.70 | -0.43 | -0.88% | 48.47 | 49.29 | 38341 | 18687 | 0.91% |
| 2025-09-16 | 48.98 | 49.13 | 0.20 | 0.41% | 48.46 | 49.62 | 47519 | 23248 | 1.12% |
| 2025-09-15 | 49.12 | 48.93 | 0.03 | 0.06% | 48.61 | 49.43 | 43898 | 21507 | 1.04% |
| 2025-09-12 | 49.80 | 48.90 | -0.90 | -1.81% | 48.89 | 49.87 | 56746 | 27979 | 1.34% |
| 2025-09-11 | 49.52 | 49.80 | 0.27 | 0.55% | 48.71 | 49.88 | 65609 | 32447 | 1.55% |
| 2025-09-10 | 49.59 | 49.53 | -0.14 | -0.28% | 49.03 | 49.93 | 61159 | 30227 | 1.44% |
| 2025-09-09 | 50.09 | 49.67 | -1.18 | -2.32% | 49.07 | 50.49 | 88216 | 43783 | 2.08% |
| 2025-09-08 | 47.16 | 50.85 | 3.92 | 8.35% | 47.15 | 51.80 | 215079 | 108380 | 5.08% |
| 2025-09-05 | 45.95 | 46.93 | 1.02 | 2.22% | 45.43 | 46.96 | 43910 | 20326 | 1.04% |
| 2025-09-04 | 45.55 | 45.91 | 0.18 | 0.39% | 45.11 | 46.45 | 49850 | 22847 | 1.18% |
| 2025-09-03 | 46.80 | 45.73 | -1.04 | -2.22% | 45.41 | 47.07 | 42092 | 19433 | 0.99% |
| 2025-09-02 | 47.30 | 46.77 | -0.85 | -1.78% | 46.39 | 47.82 | 44036 | 20669 | 1.04% |
| 2025-09-01 | 47.30 | 47.62 | 0.32 | 0.68% | 47.05 | 47.92 | 52571 | 25001 | 1.24% |
| 2025-08-29 | 47.32 | 47.30 | 0.39 | 0.83% | 47.13 | 48.17 | 56932 | 27053 | 1.34% |
| 2025-08-28 | 47.25 | 46.91 | -0.05 | -0.11% | 45.62 | 48.65 | 87132 | 41006 | 2.06% |
| 2025-08-27 | 48.40 | 46.96 | -1.75 | -3.59% | 46.96 | 48.66 | 80106 | 38456 | 1.89% |
| 2025-08-26 | 47.00 | 48.71 | 1.62 | 3.44% | 46.82 | 49.36 | 114579 | 55325 | 2.70% |
| 2025-08-25 | 47.22 | 47.09 | -0.10 | -0.21% | 46.76 | 47.46 | 51748 | 24375 | 1.22% |
| 2025-08-22 | 46.90 | 47.19 | 0.28 | 0.60% | 46.59 | 47.22 | 51383 | 24097 | 1.21% |
| 2025-08-21 | 46.60 | 46.91 | 0.30 | 0.64% | 46.56 | 47.49 | 68169 | 32129 | 1.61% |
| 2025-08-20 | 45.81 | 46.61 | 0.68 | 1.48% | 45.61 | 46.65 | 53708 | 24893 | 1.27% |
| 2025-08-19 | 46.00 | 45.93 | 0.03 | 0.07% | 45.74 | 46.38 | 48367 | 22274 | 1.14% |
| 2025-08-18 | 45.25 | 45.90 | 0.70 | 1.55% | 45.21 | 46.25 | 57353 | 26243 | 1.35% |
| 2025-08-15 | 44.50 | 45.20 | 0.70 | 1.57% | 44.39 | 45.24 | 39540 | 17741 | 0.93% |
| 2025-08-14 | 45.72 | 44.50 | -1.22 | -2.67% | 44.50 | 45.85 | 43844 | 19787 | 1.04% |