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 | 41.20 | 40.51 | -0.92 | -2.22% | 40.22 | 41.38 | 29816 | 12102 | 2.72% |
| 2025-12-15 | 41.54 | 41.43 | -0.49 | -1.17% | 41.15 | 42.48 | 27728 | 11559 | 2.53% |
| 2025-12-12 | 41.38 | 41.92 | 0.41 | 0.99% | 41.02 | 42.19 | 30900 | 12881 | 2.81% |
| 2025-12-11 | 42.80 | 41.51 | -1.29 | -3.01% | 41.51 | 42.96 | 36263 | 15228 | 3.30% |
| 2025-12-10 | 42.52 | 42.80 | -0.08 | -0.19% | 42.30 | 43.09 | 36508 | 15591 | 3.32% |
| 2025-12-09 | 43.25 | 42.88 | -0.72 | -1.65% | 42.77 | 44.09 | 46670 | 20215 | 4.25% |
| 2025-12-08 | 42.45 | 43.60 | 0.79 | 1.85% | 42.20 | 43.68 | 65252 | 28211 | 5.94% |
| 2025-12-05 | 41.59 | 42.81 | 1.01 | 2.42% | 41.43 | 43.10 | 75953 | 32321 | 6.92% |
| 2025-12-04 | 43.21 | 41.80 | 0.32 | 0.77% | 41.20 | 43.99 | 77502 | 32809 | 7.06% |
| 2025-12-03 | 42.14 | 41.48 | -0.65 | -1.54% | 41.32 | 42.44 | 25477 | 10603 | 2.32% |
| 2025-12-02 | 43.00 | 42.13 | -1.18 | -2.72% | 41.95 | 43.32 | 40871 | 17352 | 3.72% |
| 2025-12-01 | 42.22 | 43.31 | 0.80 | 1.88% | 42.22 | 43.35 | 44760 | 19284 | 4.08% |
| 2025-11-28 | 41.70 | 42.51 | 0.45 | 1.07% | 41.70 | 42.87 | 39294 | 16650 | 3.58% |
| 2025-11-27 | 41.70 | 42.06 | 0.17 | 0.41% | 41.27 | 42.88 | 36677 | 15503 | 3.34% |
| 2025-11-26 | 41.23 | 41.89 | 0.25 | 0.60% | 41.23 | 42.78 | 50852 | 21411 | 4.63% |
| 2025-11-25 | 41.30 | 41.64 | 0.60 | 1.46% | 41.26 | 42.14 | 43313 | 18083 | 3.94% |
| 2025-11-24 | 39.99 | 41.04 | 1.11 | 2.78% | 39.97 | 41.32 | 47184 | 19198 | 4.30% |
| 2025-11-21 | 40.78 | 39.93 | -1.26 | -3.06% | 39.67 | 41.65 | 55426 | 22443 | 5.05% |
| 2025-11-20 | 42.43 | 41.19 | -1.05 | -2.49% | 41.11 | 42.87 | 38655 | 16114 | 3.52% |
| 2025-11-19 | 43.01 | 42.24 | -0.77 | -1.79% | 41.97 | 43.30 | 34949 | 14833 | 3.18% |
| 2025-11-18 | 43.60 | 43.01 | -0.75 | -1.71% | 42.70 | 43.61 | 38457 | 16584 | 3.50% |
| 2025-11-17 | 43.34 | 43.76 | 0.51 | 1.18% | 43.21 | 43.87 | 38068 | 16612 | 3.47% |
| 2025-11-14 | 44.55 | 43.25 | -1.80 | -4.00% | 43.25 | 44.60 | 59794 | 26234 | 5.45% |
| 2025-11-13 | 44.39 | 45.05 | 0.73 | 1.65% | 44.39 | 46.18 | 52591 | 23734 | 4.79% |
| 2025-11-12 | 46.12 | 44.32 | -2.19 | -4.71% | 44.14 | 46.12 | 58596 | 26162 | 5.34% |
| 2025-11-11 | 46.85 | 46.51 | -0.54 | -1.15% | 44.88 | 46.99 | 90069 | 41302 | 8.20% |
| 2025-11-10 | 49.10 | 47.05 | -3.33 | -6.61% | 46.80 | 49.50 | 119302 | 57009 | 10.86% |
| 2025-11-07 | 51.79 | 50.38 | 1.75 | 3.60% | 49.00 | 53.50 | 179246 | 92077 | 16.32% |
| 2025-11-06 | 47.08 | 48.63 | 1.56 | 3.31% | 47.00 | 48.99 | 63078 | 30401 | 5.74% |
| 2025-11-05 | 46.84 | 47.07 | -0.46 | -0.97% | 46.50 | 47.80 | 40884 | 19284 | 3.72% |
| 2025-11-04 | 50.25 | 47.53 | -3.35 | -6.58% | 47.00 | 50.50 | 98358 | 47151 | 8.96% |
| 2025-11-03 | 52.88 | 50.88 | -1.25 | -2.40% | 50.06 | 52.88 | 63151 | 32295 | 5.75% |
| 2025-10-31 | 50.00 | 52.13 | 0.97 | 1.90% | 49.68 | 52.94 | 88421 | 46151 | 8.05% |
| 2025-10-30 | 53.67 | 51.16 | -1.74 | -3.29% | 51.05 | 54.09 | 100333 | 52565 | 9.14% |
| 2025-10-29 | 52.81 | 52.90 | 0.18 | 0.34% | 51.43 | 53.50 | 101396 | 53197 | 9.23% |
| 2025-10-28 | 51.50 | 52.72 | 0.82 | 1.58% | 51.02 | 53.55 | 109595 | 57539 | 9.98% |
| 2025-10-27 | 50.32 | 51.90 | 1.60 | 3.18% | 50.32 | 52.48 | 79483 | 41154 | 7.24% |
| 2025-10-24 | 49.70 | 50.30 | 0.60 | 1.21% | 49.11 | 50.45 | 61063 | 30438 | 5.56% |
| 2025-10-23 | 51.35 | 49.70 | -1.33 | -2.61% | 49.27 | 51.35 | 54559 | 27188 | 4.97% |
| 2025-10-22 | 52.03 | 51.03 | -1.17 | -2.24% | 50.70 | 52.59 | 56079 | 28790 | 5.11% |
| 2025-10-21 | 52.31 | 52.20 | -0.10 | -0.19% | 50.50 | 52.61 | 81992 | 42350 | 7.47% |
| 2025-10-20 | 52.00 | 52.30 | 0.95 | 1.85% | 51.30 | 53.30 | 90931 | 47659 | 8.28% |
| 2025-10-17 | 52.87 | 51.35 | -1.53 | -2.89% | 51.07 | 53.86 | 89941 | 46877 | 8.19% |
| 2025-10-16 | 52.61 | 52.88 | -0.97 | -1.80% | 52.08 | 53.39 | 97037 | 51093 | 8.84% |
| 2025-10-15 | 49.46 | 53.85 | 4.48 | 9.07% | 49.46 | 54.20 | 149733 | 78392 | 13.64% |
| 2025-10-14 | 51.90 | 49.37 | -1.82 | -3.56% | 49.10 | 51.90 | 76042 | 38271 | 6.92% |
| 2025-10-13 | 47.30 | 51.19 | -1.01 | -1.93% | 47.15 | 51.80 | 97163 | 49021 | 8.85% |
| 2025-10-10 | 53.00 | 52.20 | -0.71 | -1.34% | 51.85 | 54.48 | 132029 | 70268 | 12.02% |
| 2025-10-09 | 52.02 | 52.91 | 0.78 | 1.50% | 51.50 | 53.55 | 79218 | 41853 | 7.21% |
| 2025-09-30 | 52.61 | 52.13 | -0.60 | -1.14% | 52.13 | 53.68 | 72322 | 38044 | 6.59% |
| 2025-09-29 | 51.47 | 52.73 | 1.27 | 2.47% | 51.47 | 53.49 | 87534 | 46194 | 7.97% |
| 2025-09-26 | 53.19 | 51.46 | -2.14 | -3.99% | 51.40 | 53.52 | 74060 | 38752 | 6.74% |
| 2025-09-25 | 54.23 | 53.70 | -1.00 | -1.83% | 53.58 | 55.19 | 85068 | 46243 | 7.75% |
| 2025-09-24 | 53.32 | 54.70 | 0.62 | 1.15% | 52.61 | 54.85 | 83781 | 45143 | 7.63% |
| 2025-09-23 | 56.50 | 54.08 | -2.03 | -3.62% | 51.99 | 56.60 | 136197 | 73299 | 12.40% |
| 2025-09-22 | 55.85 | 56.11 | 0.12 | 0.21% | 55.40 | 57.28 | 100725 | 56572 | 9.17% |
| 2025-09-19 | 57.02 | 55.99 | -1.03 | -1.81% | 55.82 | 57.59 | 145033 | 82073 | 13.21% |
| 2025-09-18 | 59.24 | 57.02 | -5.66 | -9.03% | 56.57 | 60.35 | 313369 | 182974 | 28.54% |
| 2025-09-17 | 62.83 | 62.68 | 1.18 | 1.92% | 62.03 | 66.48 | 288853 | 184282 | 26.30% |
| 2025-09-16 | 61.37 | 61.50 | -0.78 | -1.25% | 60.65 | 64.67 | 298611 | 185935 | 27.19% |
| 2025-09-15 | 58.27 | 62.28 | 3.13 | 5.29% | 58.27 | 64.81 | 254454 | 158224 | 23.17% |
| 2025-09-12 | 62.01 | 59.15 | -3.08 | -4.95% | 58.99 | 63.86 | 230028 | 139219 | 20.95% |
| 2025-09-11 | 60.01 | 62.23 | 1.85 | 3.06% | 58.65 | 62.48 | 245609 | 149067 | 22.37% |
| 2025-09-10 | 60.01 | 60.38 | -1.41 | -2.28% | 59.00 | 62.78 | 286869 | 173784 | 26.12% |
| 2025-09-09 | 60.00 | 61.79 | 1.06 | 1.75% | 57.87 | 65.55 | 404724 | 250031 | 36.86% |
| 2025-09-08 | 49.56 | 60.73 | 10.12 | 20.00% | 49.56 | 60.73 | 295251 | 166771 | 26.89% |