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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.65 | 41.43 | 0.74 | 1.82% | 40.21 | 41.50 | 20989 | 8578 | 2.34% |
| 2025-12-16 | 41.36 | 40.69 | -0.83 | -2.00% | 40.33 | 41.80 | 20689 | 8438 | 2.30% |
| 2025-12-15 | 42.00 | 41.52 | -0.88 | -2.08% | 41.36 | 42.19 | 21220 | 8869 | 2.36% |
| 2025-12-12 | 41.81 | 42.40 | 0.48 | 1.15% | 41.61 | 42.65 | 22445 | 9487 | 2.50% |
| 2025-12-11 | 43.18 | 41.92 | -0.98 | -2.28% | 41.91 | 43.35 | 24011 | 10188 | 2.67% |
| 2025-12-10 | 42.69 | 42.90 | -0.07 | -0.16% | 42.21 | 43.06 | 23173 | 9879 | 2.58% |
| 2025-12-09 | 43.65 | 42.97 | -0.86 | -1.96% | 42.88 | 43.89 | 26673 | 11562 | 2.97% |
| 2025-12-08 | 43.03 | 43.83 | 0.95 | 2.22% | 43.03 | 44.17 | 38158 | 16658 | 4.25% |
| 2025-12-05 | 42.85 | 42.88 | 0.00 | 0.00% | 41.98 | 42.99 | 27979 | 11909 | 3.12% |
| 2025-12-04 | 42.50 | 42.88 | 0.49 | 1.16% | 41.65 | 43.15 | 33873 | 14394 | 3.77% |
| 2025-12-03 | 42.49 | 42.39 | -0.36 | -0.84% | 42.01 | 42.84 | 24503 | 10357 | 2.73% |
| 2025-12-02 | 43.09 | 42.75 | -0.44 | -1.02% | 42.40 | 43.09 | 23442 | 10020 | 2.61% |
| 2025-12-01 | 43.30 | 43.19 | 0.08 | 0.19% | 42.86 | 43.55 | 30511 | 13171 | 3.40% |
| 2025-11-28 | 42.03 | 43.11 | 0.80 | 1.89% | 42.01 | 43.13 | 30276 | 12942 | 3.37% |
| 2025-11-27 | 41.90 | 42.31 | 0.23 | 0.55% | 41.90 | 43.20 | 36188 | 15454 | 4.03% |
| 2025-11-26 | 42.00 | 42.08 | -0.37 | -0.87% | 41.90 | 42.75 | 29591 | 12508 | 3.30% |
| 2025-11-25 | 42.50 | 42.45 | 0.95 | 2.29% | 41.97 | 43.25 | 43711 | 18637 | 4.87% |
| 2025-11-24 | 41.20 | 41.50 | 0.90 | 2.22% | 40.61 | 41.75 | 32209 | 13271 | 3.59% |
| 2025-11-21 | 41.18 | 40.60 | -2.02 | -4.74% | 40.38 | 41.88 | 52711 | 21659 | 5.87% |
| 2025-11-20 | 44.80 | 42.62 | -1.42 | -3.22% | 42.32 | 44.85 | 50106 | 21601 | 5.58% |
| 2025-11-19 | 44.44 | 44.04 | -0.61 | -1.37% | 43.16 | 44.88 | 51368 | 22611 | 5.72% |
| 2025-11-18 | 45.69 | 44.65 | -1.01 | -2.21% | 44.44 | 45.69 | 49960 | 22421 | 5.56% |
| 2025-11-17 | 45.09 | 45.66 | 0.72 | 1.60% | 45.05 | 46.63 | 59035 | 27089 | 6.58% |
| 2025-11-14 | 47.60 | 44.94 | -3.42 | -7.07% | 44.89 | 47.83 | 105877 | 48534 | 11.79% |
| 2025-11-13 | 48.80 | 48.36 | -1.05 | -2.13% | 48.22 | 50.60 | 117517 | 58157 | 13.09% |
| 2025-11-12 | 46.62 | 49.41 | 1.53 | 3.20% | 45.30 | 50.25 | 130043 | 62703 | 14.48% |
| 2025-11-11 | 50.10 | 47.88 | -2.74 | -5.41% | 47.74 | 50.96 | 117331 | 57915 | 13.07% |
| 2025-11-10 | 48.30 | 50.62 | 2.85 | 5.97% | 47.61 | 50.90 | 158981 | 78319 | 17.71% |
| 2025-11-07 | 46.74 | 47.77 | 0.25 | 0.53% | 46.45 | 48.26 | 78468 | 37198 | 8.74% |
| 2025-11-06 | 47.94 | 47.52 | 0.58 | 1.24% | 46.69 | 48.79 | 84383 | 40083 | 9.40% |
| 2025-11-05 | 46.21 | 46.94 | -0.66 | -1.39% | 45.81 | 47.53 | 65736 | 30744 | 7.32% |
| 2025-11-04 | 48.40 | 47.60 | -1.02 | -2.10% | 47.30 | 48.88 | 67477 | 32316 | 7.52% |
| 2025-11-03 | 46.75 | 48.62 | 1.41 | 2.99% | 45.60 | 49.47 | 125169 | 59507 | 13.94% |
| 2025-10-31 | 47.00 | 47.21 | -1.35 | -2.78% | 46.46 | 47.94 | 98083 | 46222 | 10.92% |
| 2025-10-30 | 49.51 | 48.56 | 0.39 | 0.81% | 48.10 | 50.50 | 120859 | 59514 | 13.46% |
| 2025-10-29 | 48.88 | 48.17 | -0.53 | -1.09% | 47.55 | 49.50 | 108155 | 52369 | 12.05% |
| 2025-10-28 | 50.00 | 48.70 | -3.78 | -7.20% | 48.00 | 50.00 | 162890 | 79645 | 18.14% |
| 2025-10-27 | 53.39 | 52.48 | -1.02 | -1.91% | 50.40 | 53.75 | 203111 | 105850 | 22.62% |
| 2025-10-24 | 54.30 | 53.50 | 1.34 | 2.57% | 52.16 | 55.47 | 214547 | 115307 | 23.90% |
| 2025-10-23 | 53.50 | 52.16 | -3.14 | -5.68% | 51.24 | 53.95 | 159948 | 83799 | 17.82% |
| 2025-10-22 | 53.61 | 55.30 | -1.79 | -3.14% | 51.71 | 56.34 | 241014 | 130251 | 26.84% |
| 2025-10-21 | 50.66 | 57.09 | 7.91 | 16.08% | 49.66 | 59.02 | 306332 | 169460 | 34.12% |
| 2025-10-20 | 52.23 | 49.18 | -3.11 | -5.95% | 48.26 | 53.27 | 205468 | 102553 | 22.89% |
| 2025-10-17 | 51.48 | 52.29 | 1.79 | 3.54% | 50.00 | 55.60 | 248048 | 131641 | 27.63% |
| 2025-10-16 | 46.01 | 50.50 | 3.50 | 7.45% | 45.31 | 54.28 | 269669 | 134460 | 30.04% |
| 2025-10-15 | 46.56 | 47.00 | 0.57 | 1.23% | 44.90 | 47.50 | 209763 | 96467 | 23.36% |
| 2025-10-14 | 43.00 | 46.43 | 5.31 | 12.91% | 42.85 | 49.34 | 267394 | 126447 | 29.78% |
| 2025-10-13 | 39.30 | 41.12 | -0.89 | -2.12% | 38.30 | 41.40 | 69868 | 28246 | 7.78% |
| 2025-10-10 | 43.18 | 42.01 | -2.17 | -4.91% | 41.62 | 43.32 | 92756 | 39206 | 10.33% |
| 2025-10-09 | 44.26 | 44.18 | 0.90 | 2.08% | 43.98 | 45.48 | 139271 | 62106 | 15.51% |
| 2025-09-30 | 43.43 | 43.28 | 0.44 | 1.03% | 42.01 | 44.18 | 153504 | 66260 | 17.10% |
| 2025-09-29 | 42.71 | 42.84 | 3.19 | 8.05% | 41.80 | 45.30 | 184414 | 80160 | 20.54% |
| 2025-09-26 | 40.32 | 39.65 | -0.90 | -2.22% | 39.60 | 40.75 | 38234 | 15312 | 4.26% |
| 2025-09-25 | 41.00 | 40.55 | -0.60 | -1.46% | 40.39 | 41.26 | 51048 | 20783 | 5.69% |
| 2025-09-24 | 40.09 | 41.15 | 0.76 | 1.88% | 39.92 | 41.66 | 67765 | 27703 | 7.55% |
| 2025-09-23 | 40.84 | 40.39 | -0.45 | -1.10% | 39.28 | 40.86 | 62837 | 25115 | 7.00% |
| 2025-09-22 | 40.20 | 40.84 | 0.62 | 1.54% | 39.81 | 41.19 | 62289 | 25346 | 6.94% |
| 2025-09-19 | 40.01 | 40.22 | 0.23 | 0.58% | 39.81 | 41.38 | 68841 | 27960 | 7.67% |
| 2025-09-18 | 40.50 | 39.99 | -0.85 | -2.08% | 39.51 | 41.60 | 80481 | 32756 | 8.96% |
| 2025-09-17 | 41.01 | 40.84 | -0.15 | -0.37% | 40.66 | 41.70 | 69789 | 28657 | 7.77% |
| 2025-09-16 | 41.67 | 40.99 | -0.73 | -1.75% | 40.44 | 41.89 | 107306 | 44044 | 11.95% |
| 2025-09-15 | 44.44 | 41.72 | 1.20 | 2.96% | 41.52 | 45.36 | 165909 | 70856 | 18.48% |
| 2025-09-12 | 39.82 | 40.52 | 1.33 | 3.39% | 39.00 | 41.30 | 129359 | 52225 | 14.41% |
| 2025-09-11 | 36.65 | 39.19 | 2.37 | 6.44% | 36.33 | 39.35 | 77987 | 29756 | 8.69% |
| 2025-09-10 | 37.35 | 36.82 | -0.48 | -1.29% | 36.65 | 37.57 | 37234 | 13794 | 4.15% |
| 2025-09-09 | 37.95 | 37.30 | -0.45 | -1.19% | 37.13 | 38.99 | 60523 | 22900 | 6.74% |
| 2025-09-08 | 36.88 | 37.75 | 1.02 | 2.78% | 36.45 | 37.95 | 46896 | 17441 | 5.22% |