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 | 36.92 | 35.66 | -1.29 | -3.49% | 35.49 | 37.21 | 48279 | 17448 | 2.11% |
| 2025-12-15 | 38.08 | 36.95 | -1.45 | -3.78% | 36.81 | 38.32 | 48573 | 18123 | 2.12% |
| 2025-12-12 | 37.85 | 38.40 | 0.54 | 1.43% | 37.39 | 38.50 | 50859 | 19290 | 2.22% |
| 2025-12-11 | 39.67 | 37.86 | -1.80 | -4.54% | 37.86 | 39.69 | 43083 | 16589 | 1.88% |
| 2025-12-10 | 39.01 | 39.66 | 0.45 | 1.15% | 38.75 | 39.78 | 25486 | 10010 | 1.11% |
| 2025-12-09 | 39.49 | 39.21 | -0.58 | -1.46% | 39.21 | 40.28 | 34998 | 13856 | 1.53% |
| 2025-12-08 | 39.01 | 39.79 | 0.62 | 1.58% | 39.01 | 39.97 | 45975 | 18185 | 2.01% |
| 2025-12-05 | 38.22 | 39.17 | 0.92 | 2.41% | 37.79 | 39.22 | 54401 | 21023 | 2.37% |
| 2025-12-04 | 39.45 | 38.25 | -0.07 | -0.18% | 38.18 | 39.90 | 53192 | 20659 | 2.32% |
| 2025-12-03 | 39.50 | 38.32 | -1.35 | -3.40% | 38.12 | 39.97 | 42878 | 16568 | 1.87% |
| 2025-12-02 | 41.09 | 39.67 | -1.42 | -3.46% | 39.48 | 41.68 | 59791 | 24096 | 2.61% |
| 2025-12-01 | 38.58 | 41.09 | 2.72 | 7.09% | 38.40 | 41.30 | 101434 | 40810 | 4.42% |
| 2025-11-28 | 38.19 | 38.37 | 0.18 | 0.47% | 37.86 | 38.63 | 25649 | 9816 | 1.12% |
| 2025-11-27 | 37.80 | 38.19 | 0.16 | 0.42% | 37.80 | 38.86 | 30762 | 11826 | 1.34% |
| 2025-11-26 | 37.83 | 38.03 | 0.20 | 0.53% | 37.43 | 38.66 | 38916 | 14866 | 1.70% |
| 2025-11-25 | 37.82 | 37.83 | 0.26 | 0.69% | 37.55 | 38.20 | 33375 | 12647 | 1.46% |
| 2025-11-24 | 36.97 | 37.57 | 0.93 | 2.54% | 36.68 | 37.87 | 32394 | 12089 | 1.41% |
| 2025-11-21 | 37.21 | 36.64 | -1.06 | -2.81% | 36.43 | 37.96 | 42652 | 15850 | 1.86% |
| 2025-11-20 | 38.86 | 37.70 | -0.71 | -1.85% | 37.40 | 38.87 | 29592 | 11247 | 1.29% |
| 2025-11-19 | 39.02 | 38.41 | -0.75 | -1.92% | 38.32 | 39.30 | 28462 | 11005 | 1.24% |
| 2025-11-18 | 40.18 | 39.16 | -0.25 | -0.63% | 39.00 | 40.97 | 43141 | 17131 | 1.88% |
| 2025-11-17 | 39.03 | 39.41 | 0.35 | 0.90% | 38.86 | 39.50 | 28017 | 10990 | 1.22% |
| 2025-11-14 | 39.72 | 39.06 | -1.19 | -2.96% | 39.06 | 39.96 | 33821 | 13366 | 1.48% |
| 2025-11-13 | 40.54 | 40.25 | 0.03 | 0.07% | 39.68 | 40.58 | 33944 | 13594 | 1.48% |
| 2025-11-12 | 41.85 | 40.22 | -1.83 | -4.35% | 39.80 | 41.85 | 54934 | 22229 | 2.40% |
| 2025-11-11 | 41.75 | 42.05 | 0.86 | 2.09% | 41.40 | 42.77 | 54337 | 22912 | 2.37% |
| 2025-11-10 | 42.00 | 41.19 | -0.97 | -2.30% | 41.01 | 42.39 | 40591 | 16846 | 1.77% |
| 2025-11-07 | 43.00 | 42.16 | -0.99 | -2.29% | 42.03 | 43.26 | 52148 | 22123 | 2.27% |
| 2025-11-06 | 42.69 | 43.15 | 0.41 | 0.96% | 42.40 | 43.97 | 55155 | 23783 | 2.41% |
| 2025-11-05 | 42.05 | 42.74 | -0.16 | -0.37% | 42.00 | 43.18 | 27447 | 11723 | 1.20% |
| 2025-11-04 | 44.20 | 42.90 | -1.41 | -3.18% | 42.61 | 44.25 | 40902 | 17626 | 1.78% |
| 2025-11-03 | 44.72 | 44.31 | -0.18 | -0.40% | 44.11 | 45.30 | 39239 | 17493 | 1.71% |
| 2025-10-31 | 43.01 | 44.49 | 1.28 | 2.96% | 43.00 | 44.98 | 59628 | 26435 | 2.60% |
| 2025-10-30 | 43.86 | 43.21 | -0.37 | -0.85% | 43.04 | 44.89 | 52307 | 22977 | 2.28% |
| 2025-10-29 | 44.10 | 43.58 | -0.48 | -1.09% | 43.39 | 44.39 | 52028 | 22769 | 2.27% |
| 2025-10-28 | 44.96 | 44.06 | -0.69 | -1.54% | 43.93 | 45.55 | 55218 | 24701 | 2.41% |
| 2025-10-27 | 45.00 | 44.75 | 0.09 | 0.20% | 44.41 | 45.43 | 37431 | 16780 | 1.63% |
| 2025-10-24 | 44.30 | 44.66 | 0.71 | 1.62% | 44.02 | 44.95 | 33887 | 15096 | 1.48% |
| 2025-10-23 | 44.34 | 43.95 | -0.39 | -0.88% | 42.98 | 44.40 | 26750 | 11643 | 1.17% |
| 2025-10-22 | 44.77 | 44.34 | -0.39 | -0.87% | 44.25 | 45.49 | 39901 | 17896 | 1.74% |
| 2025-10-21 | 44.50 | 44.73 | 0.26 | 0.58% | 43.90 | 44.88 | 32240 | 14319 | 1.41% |
| 2025-10-20 | 44.33 | 44.47 | 0.46 | 1.05% | 43.77 | 44.88 | 41328 | 18355 | 1.80% |
| 2025-10-17 | 45.63 | 44.01 | -1.02 | -2.27% | 44.00 | 45.63 | 35469 | 15846 | 1.55% |
| 2025-10-16 | 45.76 | 45.03 | -1.78 | -3.80% | 44.77 | 46.08 | 46602 | 21135 | 2.03% |
| 2025-10-15 | 45.00 | 46.81 | 2.31 | 5.19% | 43.99 | 47.74 | 73953 | 34089 | 3.23% |
| 2025-10-14 | 46.21 | 44.50 | -1.44 | -3.13% | 44.42 | 46.91 | 46695 | 21296 | 2.04% |
| 2025-10-13 | 43.64 | 45.94 | -0.97 | -2.07% | 42.88 | 46.27 | 50682 | 22812 | 2.21% |
| 2025-10-10 | 48.44 | 46.91 | -1.79 | -3.68% | 46.70 | 49.48 | 59679 | 28594 | 2.60% |
| 2025-10-09 | 50.00 | 48.70 | -1.29 | -2.58% | 48.00 | 50.00 | 71536 | 34981 | 3.12% |
| 2025-09-30 | 48.63 | 49.99 | 1.36 | 2.80% | 48.20 | 51.48 | 129720 | 64624 | 5.66% |
| 2025-09-29 | 47.87 | 48.63 | 1.08 | 2.27% | 47.38 | 49.01 | 54511 | 26382 | 2.38% |
| 2025-09-26 | 49.01 | 47.55 | -1.70 | -3.45% | 47.50 | 49.13 | 50414 | 24323 | 2.20% |
| 2025-09-25 | 49.96 | 49.25 | -0.65 | -1.30% | 48.95 | 50.89 | 80361 | 39922 | 3.51% |
| 2025-09-24 | 49.65 | 49.90 | 0.19 | 0.38% | 48.69 | 50.08 | 66545 | 32906 | 2.90% |
| 2025-09-23 | 50.90 | 49.71 | -1.25 | -2.45% | 48.26 | 51.37 | 71829 | 35629 | 3.13% |
| 2025-09-22 | 50.99 | 50.96 | -0.23 | -0.45% | 50.58 | 51.80 | 64027 | 32634 | 2.79% |
| 2025-09-19 | 51.62 | 51.19 | -1.00 | -1.92% | 50.56 | 52.20 | 102256 | 52412 | 4.46% |
| 2025-09-18 | 54.51 | 52.19 | -2.25 | -4.13% | 51.28 | 55.78 | 176222 | 94561 | 7.69% |
| 2025-09-17 | 55.61 | 54.44 | -1.59 | -2.84% | 53.87 | 56.27 | 167537 | 91804 | 7.31% |
| 2025-09-16 | 52.68 | 56.03 | 3.46 | 6.58% | 52.11 | 56.68 | 226007 | 124244 | 9.86% |
| 2025-09-15 | 52.47 | 52.57 | -0.69 | -1.30% | 52.45 | 54.38 | 139538 | 74140 | 6.09% |
| 2025-09-12 | 53.88 | 53.26 | -0.40 | -0.75% | 53.13 | 58.40 | 217697 | 119820 | 9.50% |
| 2025-09-11 | 51.00 | 53.66 | 2.41 | 4.70% | 49.18 | 56.23 | 246811 | 130499 | 10.77% |
| 2025-09-10 | 52.00 | 51.25 | -2.06 | -3.86% | 50.60 | 53.31 | 165495 | 85514 | 7.22% |
| 2025-09-09 | 53.33 | 53.31 | -0.02 | -0.04% | 51.30 | 54.90 | 262721 | 139336 | 11.46% |
| 2025-09-08 | 44.44 | 53.33 | 8.89 | 20.00% | 44.30 | 53.33 | 234532 | 117358 | 10.23% |