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 | 38.30 | 38.58 | 0.57 | 1.50% | 37.79 | 39.50 | 30124 | 11628 | 2.73% |
| 2025-12-15 | 36.93 | 38.01 | 0.71 | 1.90% | 36.66 | 38.80 | 24258 | 9206 | 2.20% |
| 2025-12-12 | 36.90 | 37.30 | 0.46 | 1.25% | 36.47 | 37.56 | 13453 | 4993 | 1.22% |
| 2025-12-11 | 37.77 | 36.84 | -0.63 | -1.68% | 36.80 | 37.77 | 11464 | 4265 | 1.04% |
| 2025-12-10 | 37.77 | 37.47 | 0.16 | 0.43% | 36.95 | 37.77 | 11291 | 4219 | 1.02% |
| 2025-12-09 | 37.79 | 37.31 | -0.49 | -1.30% | 37.31 | 37.88 | 9549 | 3589 | 0.87% |
| 2025-12-08 | 37.60 | 37.80 | 0.50 | 1.34% | 37.30 | 38.06 | 13820 | 5206 | 1.25% |
| 2025-12-05 | 36.65 | 37.30 | 0.65 | 1.77% | 36.07 | 37.33 | 12912 | 4745 | 1.17% |
| 2025-12-04 | 37.09 | 36.65 | -0.15 | -0.41% | 36.34 | 37.26 | 10299 | 3788 | 0.93% |
| 2025-12-03 | 37.70 | 36.80 | -0.63 | -1.68% | 36.66 | 37.70 | 11984 | 4438 | 1.09% |
| 2025-12-02 | 37.37 | 37.43 | -0.14 | -0.37% | 37.36 | 38.14 | 13132 | 4943 | 1.19% |
| 2025-12-01 | 37.80 | 37.57 | 0.20 | 0.54% | 37.37 | 37.93 | 12454 | 4689 | 1.13% |
| 2025-11-28 | 37.03 | 37.37 | 0.19 | 0.51% | 36.77 | 37.45 | 9950 | 3701 | 0.90% |
| 2025-11-27 | 37.07 | 37.18 | 0.35 | 0.95% | 36.74 | 37.30 | 9454 | 3506 | 0.86% |
| 2025-11-26 | 37.60 | 36.83 | -0.27 | -0.73% | 36.65 | 37.60 | 14486 | 5361 | 1.31% |
| 2025-11-25 | 37.37 | 37.10 | 0.39 | 1.06% | 37.00 | 37.79 | 18093 | 6759 | 1.64% |
| 2025-11-24 | 36.13 | 36.71 | 0.91 | 2.54% | 35.72 | 36.81 | 14210 | 5162 | 1.29% |
| 2025-11-21 | 36.69 | 35.80 | -1.16 | -3.14% | 35.61 | 37.00 | 19899 | 7195 | 1.80% |
| 2025-11-20 | 37.51 | 36.96 | -0.34 | -0.91% | 36.70 | 37.66 | 13584 | 5031 | 1.23% |
| 2025-11-19 | 38.75 | 37.30 | -1.46 | -3.77% | 37.14 | 38.89 | 21753 | 8188 | 1.97% |
| 2025-11-18 | 39.47 | 38.76 | -0.59 | -1.50% | 38.50 | 39.48 | 15172 | 5917 | 1.38% |
| 2025-11-17 | 39.38 | 39.35 | 0.15 | 0.38% | 38.81 | 39.59 | 13381 | 5235 | 1.21% |
| 2025-11-14 | 39.22 | 39.20 | -0.03 | -0.08% | 38.92 | 40.22 | 18339 | 7270 | 1.66% |
| 2025-11-13 | 38.54 | 39.23 | 0.92 | 2.40% | 38.18 | 39.55 | 23197 | 9047 | 2.10% |
| 2025-11-12 | 39.15 | 38.31 | -0.94 | -2.39% | 38.03 | 39.35 | 20632 | 7929 | 1.87% |
| 2025-11-11 | 39.92 | 39.25 | -0.50 | -1.26% | 39.10 | 39.96 | 19422 | 7657 | 1.76% |
| 2025-11-10 | 40.19 | 39.75 | -0.42 | -1.05% | 39.42 | 40.30 | 24153 | 9582 | 2.19% |
| 2025-11-07 | 41.30 | 40.17 | -1.25 | -3.02% | 40.15 | 41.30 | 22217 | 9014 | 2.01% |
| 2025-11-06 | 41.29 | 41.42 | -0.11 | -0.26% | 40.78 | 41.65 | 23152 | 9560 | 2.10% |
| 2025-11-05 | 41.10 | 41.53 | 0.00 | 0.00% | 41.00 | 41.70 | 20169 | 8356 | 1.83% |
| 2025-11-04 | 42.20 | 41.53 | -0.64 | -1.52% | 41.10 | 42.43 | 29477 | 12219 | 2.67% |
| 2025-11-03 | 44.60 | 42.17 | -2.63 | -5.87% | 42.10 | 44.77 | 54821 | 23418 | 4.97% |
| 2025-10-31 | 44.71 | 44.80 | 0.55 | 1.24% | 44.10 | 45.30 | 37521 | 16779 | 3.40% |
| 2025-10-30 | 47.00 | 44.25 | -3.25 | -6.84% | 44.25 | 47.00 | 61775 | 28033 | 5.60% |
| 2025-10-29 | 50.01 | 47.50 | -4.77 | -9.13% | 47.19 | 50.01 | 78513 | 37703 | 7.12% |
| 2025-10-28 | 60.00 | 52.27 | -8.48 | -13.96% | 50.66 | 60.47 | 121434 | 66725 | 11.01% |
| 2025-10-27 | 55.40 | 60.75 | 6.96 | 12.94% | 55.40 | 62.00 | 75649 | 44781 | 6.86% |
| 2025-10-24 | 52.94 | 53.79 | 1.41 | 2.69% | 51.79 | 53.99 | 39360 | 21024 | 3.57% |
| 2025-10-23 | 51.43 | 52.38 | 1.35 | 2.65% | 50.50 | 52.38 | 19786 | 10199 | 1.79% |
| 2025-10-22 | 51.23 | 51.03 | 0.73 | 1.45% | 50.00 | 52.50 | 25852 | 13316 | 2.34% |
| 2025-10-21 | 47.77 | 50.30 | 2.84 | 5.98% | 47.25 | 50.70 | 26818 | 13172 | 2.43% |
| 2025-10-20 | 48.11 | 47.46 | -0.49 | -1.02% | 46.47 | 48.39 | 18817 | 8873 | 1.71% |
| 2025-10-17 | 48.50 | 47.95 | 0.09 | 0.19% | 46.50 | 49.68 | 31447 | 15201 | 2.85% |
| 2025-10-16 | 48.49 | 47.86 | 0.01 | 0.02% | 47.45 | 48.56 | 13592 | 6525 | 1.23% |
| 2025-10-15 | 48.91 | 47.85 | -0.21 | -0.44% | 47.30 | 48.91 | 15776 | 7554 | 1.43% |
| 2025-10-14 | 48.75 | 48.06 | -0.39 | -0.80% | 47.59 | 49.98 | 17507 | 8544 | 1.59% |
| 2025-10-13 | 46.03 | 48.45 | -1.21 | -2.44% | 46.03 | 49.02 | 18573 | 8919 | 1.68% |
| 2025-10-10 | 51.24 | 49.66 | -0.82 | -1.62% | 49.50 | 51.58 | 21917 | 11057 | 1.99% |
| 2025-10-09 | 52.50 | 50.48 | -2.49 | -4.70% | 50.13 | 52.73 | 35614 | 18284 | 3.23% |
| 2025-09-30 | 54.49 | 52.97 | -0.78 | -1.45% | 52.88 | 54.49 | 32907 | 17570 | 2.98% |
| 2025-09-29 | 48.79 | 53.75 | 4.67 | 9.52% | 48.79 | 55.02 | 59224 | 31599 | 5.37% |
| 2025-09-26 | 50.81 | 49.08 | -2.21 | -4.31% | 48.85 | 51.34 | 33208 | 16558 | 3.01% |
| 2025-09-25 | 49.99 | 51.29 | 1.54 | 3.10% | 49.06 | 52.48 | 50197 | 25677 | 4.55% |
| 2025-09-24 | 48.01 | 49.75 | 1.35 | 2.79% | 47.78 | 50.00 | 24111 | 11815 | 2.19% |
| 2025-09-23 | 47.80 | 48.40 | 0.60 | 1.26% | 45.50 | 48.40 | 26636 | 12488 | 2.42% |
| 2025-09-22 | 48.12 | 47.80 | -0.35 | -0.73% | 46.82 | 48.32 | 19713 | 9381 | 1.79% |
| 2025-09-19 | 48.00 | 48.15 | 0.25 | 0.52% | 47.70 | 48.98 | 22746 | 10971 | 2.06% |
| 2025-09-18 | 49.66 | 47.90 | -1.76 | -3.54% | 47.34 | 50.18 | 37568 | 18364 | 3.41% |
| 2025-09-17 | 50.48 | 49.66 | -1.22 | -2.40% | 49.36 | 51.18 | 40700 | 20406 | 3.69% |
| 2025-09-16 | 48.20 | 50.88 | 2.76 | 5.74% | 47.65 | 51.50 | 55285 | 27619 | 5.01% |
| 2025-09-15 | 50.01 | 48.12 | 0.01 | 0.02% | 47.01 | 51.98 | 50432 | 24592 | 4.57% |
| 2025-09-12 | 49.21 | 48.11 | -1.15 | -2.33% | 48.05 | 50.18 | 43185 | 21160 | 3.92% |
| 2025-09-11 | 47.19 | 49.26 | 1.70 | 3.57% | 46.69 | 49.26 | 45335 | 21808 | 4.11% |
| 2025-09-10 | 46.60 | 47.56 | 0.33 | 0.70% | 45.80 | 47.70 | 47716 | 22293 | 4.33% |
| 2025-09-09 | 43.50 | 47.23 | 3.72 | 8.55% | 43.12 | 48.48 | 68887 | 31995 | 6.25% |
| 2025-09-08 | 42.95 | 43.51 | 1.06 | 2.50% | 42.62 | 43.78 | 20755 | 8998 | 1.88% |