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 | 37.37 | 36.90 | -0.75 | -1.99% | 36.66 | 37.57 | 32404 | 11997 | 4.04% |
| 2025-12-15 | 37.62 | 37.65 | -0.28 | -0.74% | 37.37 | 38.04 | 29217 | 10998 | 3.64% |
| 2025-12-12 | 38.13 | 37.93 | -0.25 | -0.65% | 37.90 | 38.44 | 27530 | 10500 | 3.43% |
| 2025-12-11 | 39.22 | 38.18 | -1.17 | -2.97% | 38.00 | 39.36 | 46011 | 17747 | 5.74% |
| 2025-12-10 | 39.21 | 39.35 | 0.00 | 0.00% | 38.89 | 39.53 | 27911 | 10937 | 3.48% |
| 2025-12-09 | 39.65 | 39.35 | -0.40 | -1.01% | 39.30 | 40.08 | 25976 | 10294 | 3.24% |
| 2025-12-08 | 39.35 | 39.75 | 0.39 | 0.99% | 39.11 | 40.09 | 32222 | 12821 | 4.02% |
| 2025-12-05 | 39.00 | 39.36 | 0.26 | 0.66% | 38.55 | 39.40 | 31455 | 12273 | 3.92% |
| 2025-12-04 | 39.68 | 39.10 | -0.58 | -1.46% | 38.78 | 39.88 | 44071 | 17284 | 5.50% |
| 2025-12-03 | 40.85 | 39.68 | -1.60 | -3.88% | 39.32 | 41.71 | 65384 | 26242 | 8.15% |
| 2025-12-02 | 41.64 | 41.28 | -0.45 | -1.08% | 41.06 | 41.73 | 31980 | 13205 | 3.99% |
| 2025-12-01 | 42.25 | 41.73 | -0.10 | -0.24% | 41.52 | 42.72 | 45676 | 19200 | 5.70% |
| 2025-11-28 | 41.17 | 41.83 | 0.68 | 1.65% | 40.98 | 42.24 | 54824 | 22834 | 6.84% |
| 2025-11-27 | 41.58 | 41.15 | -0.60 | -1.44% | 41.00 | 41.75 | 36900 | 15265 | 4.60% |
| 2025-11-26 | 42.33 | 41.75 | -0.65 | -1.53% | 41.60 | 42.80 | 47506 | 19963 | 5.92% |
| 2025-11-25 | 41.60 | 42.40 | 0.78 | 1.87% | 41.60 | 43.18 | 84567 | 36082 | 10.55% |
| 2025-11-24 | 40.43 | 41.62 | 1.39 | 3.46% | 39.95 | 41.94 | 67518 | 27769 | 8.42% |
| 2025-11-21 | 40.22 | 40.23 | -0.60 | -1.47% | 39.75 | 41.57 | 62280 | 25256 | 7.77% |
| 2025-11-20 | 41.57 | 40.83 | -0.44 | -1.07% | 40.81 | 41.67 | 39811 | 16368 | 4.96% |
| 2025-11-19 | 42.75 | 41.27 | -1.59 | -3.71% | 41.20 | 42.89 | 73479 | 30685 | 9.16% |
| 2025-11-18 | 42.30 | 42.86 | 0.35 | 0.82% | 42.20 | 43.50 | 72329 | 31098 | 9.02% |
| 2025-11-17 | 42.13 | 42.51 | 0.38 | 0.90% | 42.05 | 42.77 | 38193 | 16200 | 4.76% |
| 2025-11-14 | 42.71 | 42.13 | -1.01 | -2.34% | 42.13 | 43.10 | 41738 | 17822 | 5.20% |
| 2025-11-13 | 42.80 | 43.14 | 0.27 | 0.63% | 42.48 | 43.14 | 44225 | 18927 | 5.51% |
| 2025-11-12 | 43.46 | 42.87 | -0.85 | -1.94% | 42.41 | 43.85 | 62214 | 26716 | 7.76% |
| 2025-11-11 | 43.50 | 43.72 | 0.24 | 0.55% | 43.09 | 44.50 | 74090 | 32420 | 9.24% |
| 2025-11-10 | 43.10 | 43.48 | 0.46 | 1.07% | 43.07 | 43.76 | 51181 | 22215 | 6.38% |
| 2025-11-07 | 43.66 | 43.02 | -0.98 | -2.23% | 42.96 | 44.03 | 58403 | 25338 | 7.28% |
| 2025-11-06 | 45.01 | 44.00 | -1.01 | -2.24% | 44.00 | 45.15 | 77418 | 34276 | 9.65% |
| 2025-11-05 | 44.29 | 45.01 | 0.31 | 0.69% | 44.01 | 45.58 | 87426 | 39186 | 10.90% |
| 2025-11-04 | 44.89 | 44.70 | -0.32 | -0.71% | 44.18 | 45.34 | 83147 | 37154 | 10.37% |
| 2025-11-03 | 44.80 | 45.02 | 0.80 | 1.81% | 44.44 | 45.55 | 112885 | 50769 | 14.08% |
| 2025-10-31 | 43.12 | 44.22 | 1.14 | 2.65% | 43.11 | 44.91 | 110579 | 48879 | 13.79% |
| 2025-10-30 | 43.71 | 43.08 | -0.90 | -2.05% | 42.85 | 43.98 | 68690 | 29738 | 8.57% |
| 2025-10-29 | 44.40 | 43.98 | -0.56 | -1.26% | 43.36 | 44.40 | 89656 | 39168 | 11.18% |
| 2025-10-28 | 44.18 | 44.54 | 0.36 | 0.81% | 43.86 | 44.67 | 84837 | 37582 | 10.58% |
| 2025-10-27 | 45.83 | 44.18 | -1.65 | -3.60% | 44.03 | 45.83 | 121845 | 54398 | 15.19% |
| 2025-10-24 | 46.87 | 45.83 | -1.57 | -3.31% | 45.63 | 46.89 | 119427 | 54929 | 14.89% |
| 2025-10-23 | 45.35 | 47.40 | 1.96 | 4.31% | 44.80 | 47.68 | 168386 | 78633 | 21.00% |
| 2025-10-22 | 44.70 | 45.44 | 0.39 | 0.87% | 44.57 | 46.30 | 92364 | 42116 | 11.52% |
| 2025-10-21 | 44.76 | 45.05 | -0.12 | -0.27% | 44.50 | 45.41 | 76822 | 34550 | 9.58% |
| 2025-10-20 | 45.42 | 45.17 | 0.32 | 0.71% | 44.38 | 45.45 | 76803 | 34538 | 9.58% |
| 2025-10-17 | 45.28 | 44.85 | -0.57 | -1.25% | 44.78 | 46.19 | 85099 | 38769 | 10.61% |
| 2025-10-16 | 45.94 | 45.42 | -0.78 | -1.69% | 45.14 | 46.14 | 79393 | 36195 | 9.90% |
| 2025-10-15 | 45.70 | 46.20 | 0.50 | 1.09% | 44.82 | 46.20 | 99807 | 45561 | 12.45% |
| 2025-10-14 | 48.17 | 45.70 | -2.30 | -4.79% | 45.28 | 48.39 | 162992 | 76115 | 20.32% |
| 2025-10-13 | 46.01 | 48.00 | -1.46 | -2.95% | 46.01 | 48.48 | 155224 | 73514 | 19.36% |
| 2025-10-10 | 48.96 | 49.46 | -11.74 | -19.18% | 48.96 | 52.34 | 311841 | 154338 | 38.88% |
| 2025-10-09 | 61.20 | 61.20 | -15.30 | -20.00% | 61.20 | 61.20 | 10255 | 6276 | 1.28% |
| 2025-09-30 | 78.50 | 76.50 | 0.01 | 0.01% | 72.56 | 78.58 | 105904 | 79237 | 13.21% |
| 2025-09-29 | 75.00 | 76.49 | -2.61 | -3.30% | 71.93 | 78.49 | 107940 | 80981 | 13.46% |
| 2025-09-26 | 93.86 | 79.10 | -12.78 | -13.91% | 76.44 | 94.60 | 179629 | 148495 | 22.40% |
| 2025-09-25 | 90.78 | 91.88 | -1.55 | -1.66% | 88.00 | 94.65 | 134518 | 121778 | 16.77% |
| 2025-09-24 | 91.50 | 93.43 | 2.67 | 2.94% | 91.13 | 97.50 | 141220 | 132659 | 17.61% |
| 2025-09-23 | 83.69 | 90.76 | 6.77 | 8.06% | 80.88 | 92.77 | 149064 | 131812 | 18.59% |
| 2025-09-22 | 70.05 | 83.99 | 13.99 | 19.99% | 69.09 | 83.99 | 135391 | 102075 | 16.88% |
| 2025-09-19 | 67.95 | 70.00 | 2.05 | 3.02% | 67.50 | 72.50 | 60585 | 42513 | 7.55% |
| 2025-09-18 | 68.55 | 67.95 | -0.85 | -1.24% | 67.02 | 70.55 | 58166 | 39849 | 7.25% |
| 2025-09-17 | 69.70 | 68.80 | -1.14 | -1.63% | 67.71 | 69.95 | 59493 | 40923 | 7.42% |
| 2025-09-16 | 68.91 | 69.94 | 2.03 | 2.99% | 67.49 | 70.97 | 72195 | 50344 | 9.00% |
| 2025-09-15 | 78.78 | 67.91 | -10.22 | -13.08% | 67.56 | 78.78 | 138936 | 98962 | 17.32% |
| 2025-09-12 | 79.37 | 78.13 | -1.24 | -1.56% | 77.21 | 79.56 | 35875 | 28038 | 4.47% |
| 2025-09-11 | 75.55 | 79.37 | 2.76 | 3.60% | 73.37 | 79.50 | 49322 | 37972 | 6.15% |
| 2025-09-10 | 78.40 | 76.61 | -0.82 | -1.06% | 73.70 | 79.30 | 59709 | 45693 | 7.45% |
| 2025-09-09 | 82.00 | 77.43 | -4.35 | -5.32% | 76.00 | 82.54 | 56321 | 44303 | 7.02% |
| 2025-09-08 | 83.80 | 81.78 | -2.56 | -3.04% | 77.60 | 83.99 | 58342 | 46849 | 7.27% |