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 | 44.30 | 43.75 | -0.55 | -1.24% | 42.92 | 44.96 | 10424 | 4546 | 1.24% |
| 2025-12-15 | 45.16 | 44.30 | -1.22 | -2.68% | 43.80 | 46.20 | 16981 | 7610 | 2.02% |
| 2025-12-12 | 44.73 | 45.52 | 0.88 | 1.97% | 44.50 | 46.83 | 26901 | 12263 | 3.20% |
| 2025-12-11 | 46.50 | 44.64 | -2.03 | -4.35% | 44.52 | 46.65 | 16123 | 7325 | 1.92% |
| 2025-12-10 | 47.00 | 46.67 | -0.33 | -0.70% | 46.30 | 47.98 | 19506 | 9211 | 2.32% |
| 2025-12-09 | 47.17 | 47.00 | -0.17 | -0.36% | 46.62 | 48.50 | 24902 | 11867 | 2.96% |
| 2025-12-08 | 46.79 | 47.17 | 0.29 | 0.62% | 46.13 | 47.55 | 18094 | 8494 | 2.15% |
| 2025-12-05 | 46.09 | 46.88 | 0.70 | 1.52% | 44.85 | 46.96 | 14558 | 6724 | 1.73% |
| 2025-12-04 | 45.70 | 46.18 | 0.42 | 0.92% | 45.70 | 46.77 | 17305 | 8025 | 2.06% |
| 2025-12-03 | 45.61 | 45.76 | 0.02 | 0.04% | 45.00 | 47.47 | 16851 | 7784 | 2.00% |
| 2025-12-02 | 45.80 | 45.74 | 0.15 | 0.33% | 44.44 | 45.92 | 15051 | 6776 | 1.79% |
| 2025-12-01 | 45.40 | 45.59 | 0.23 | 0.51% | 44.96 | 46.70 | 22541 | 10338 | 2.68% |
| 2025-11-28 | 45.39 | 45.36 | -0.14 | -0.31% | 44.90 | 45.74 | 12329 | 5585 | 1.47% |
| 2025-11-27 | 47.11 | 45.50 | -1.61 | -3.42% | 44.71 | 47.30 | 27267 | 12412 | 3.24% |
| 2025-11-26 | 46.05 | 47.11 | 0.94 | 2.04% | 45.54 | 47.74 | 25644 | 12039 | 3.05% |
| 2025-11-25 | 46.51 | 46.17 | 0.02 | 0.04% | 45.75 | 47.50 | 17259 | 8046 | 2.05% |
| 2025-11-24 | 46.83 | 46.15 | -0.68 | -1.45% | 45.02 | 47.25 | 16508 | 7600 | 1.96% |
| 2025-11-21 | 47.56 | 46.83 | -1.30 | -2.70% | 45.81 | 48.37 | 24136 | 11226 | 2.87% |
| 2025-11-20 | 47.48 | 48.13 | 1.17 | 2.49% | 46.99 | 49.50 | 27638 | 13382 | 3.29% |
| 2025-11-19 | 47.67 | 46.96 | -0.85 | -1.78% | 45.53 | 47.74 | 25850 | 12002 | 3.07% |
| 2025-11-18 | 46.09 | 47.81 | 1.60 | 3.46% | 46.09 | 48.49 | 44919 | 21327 | 5.34% |
| 2025-11-17 | 44.33 | 46.21 | 1.61 | 3.61% | 44.33 | 48.20 | 41255 | 19443 | 4.90% |
| 2025-11-14 | 44.60 | 44.60 | -0.09 | -0.20% | 44.24 | 46.58 | 23974 | 10884 | 2.85% |
| 2025-11-13 | 45.00 | 44.69 | -0.49 | -1.08% | 44.02 | 45.42 | 17357 | 7758 | 2.06% |
| 2025-11-12 | 45.17 | 45.18 | -0.22 | -0.48% | 43.31 | 45.38 | 22396 | 9912 | 2.66% |
| 2025-11-11 | 45.17 | 45.40 | 0.23 | 0.51% | 44.35 | 45.99 | 17545 | 7914 | 2.09% |
| 2025-11-10 | 45.30 | 45.17 | -0.13 | -0.29% | 44.52 | 45.59 | 16445 | 7400 | 1.96% |
| 2025-11-07 | 46.40 | 45.30 | -1.14 | -2.45% | 44.81 | 46.84 | 19488 | 8923 | 2.32% |
| 2025-11-06 | 45.68 | 46.44 | -0.07 | -0.15% | 44.90 | 46.98 | 39251 | 18072 | 4.67% |
| 2025-11-05 | 42.21 | 46.51 | 4.06 | 9.56% | 42.21 | 46.66 | 47694 | 21532 | 5.67% |
| 2025-11-04 | 43.76 | 42.45 | -1.31 | -2.99% | 41.94 | 43.76 | 19597 | 8376 | 2.33% |
| 2025-11-03 | 44.11 | 43.76 | -0.35 | -0.79% | 43.30 | 44.48 | 23389 | 10221 | 2.78% |
| 2025-10-31 | 45.89 | 44.11 | -1.13 | -2.50% | 43.97 | 46.38 | 36176 | 16251 | 4.30% |
| 2025-10-30 | 41.60 | 45.24 | 4.04 | 9.81% | 41.19 | 45.87 | 64002 | 28504 | 7.61% |
| 2025-10-29 | 41.49 | 41.20 | -0.16 | -0.39% | 40.18 | 41.75 | 30663 | 12539 | 3.65% |
| 2025-10-28 | 39.30 | 41.36 | 1.84 | 4.66% | 38.89 | 42.40 | 41874 | 17144 | 4.98% |
| 2025-10-27 | 38.89 | 39.52 | 0.75 | 1.93% | 38.88 | 39.80 | 15540 | 6120 | 1.85% |
| 2025-10-24 | 38.60 | 38.77 | 0.37 | 0.96% | 38.40 | 39.18 | 10469 | 4069 | 1.24% |
| 2025-10-23 | 38.77 | 38.40 | -0.49 | -1.26% | 37.50 | 39.18 | 12319 | 4684 | 1.46% |
| 2025-10-22 | 40.08 | 38.89 | -0.65 | -1.64% | 38.75 | 40.09 | 16709 | 6558 | 1.99% |
| 2025-10-21 | 38.15 | 39.54 | 1.04 | 2.70% | 38.15 | 40.30 | 24683 | 9720 | 2.93% |
| 2025-10-20 | 37.10 | 38.50 | 1.90 | 5.19% | 37.05 | 38.56 | 18718 | 7117 | 2.23% |
| 2025-10-17 | 38.39 | 36.60 | -1.83 | -4.76% | 36.56 | 38.84 | 21483 | 8055 | 2.55% |
| 2025-10-16 | 38.28 | 38.43 | 0.03 | 0.08% | 38.05 | 39.77 | 18005 | 7021 | 2.14% |
| 2025-10-15 | 37.01 | 38.40 | 1.39 | 3.76% | 36.51 | 38.42 | 15642 | 5885 | 1.86% |
| 2025-10-14 | 37.96 | 37.01 | -0.95 | -2.50% | 36.75 | 38.82 | 14023 | 5281 | 1.67% |
| 2025-10-13 | 37.43 | 37.96 | -0.57 | -1.48% | 36.06 | 38.41 | 14266 | 5369 | 1.70% |
| 2025-10-10 | 37.68 | 38.53 | 0.64 | 1.69% | 37.62 | 39.35 | 22462 | 8703 | 2.67% |
| 2025-10-09 | 38.51 | 37.89 | -0.61 | -1.58% | 37.85 | 38.82 | 18841 | 7192 | 2.24% |
| 2025-09-30 | 39.82 | 38.50 | -1.20 | -3.02% | 38.50 | 39.82 | 18646 | 7287 | 2.22% |
| 2025-09-29 | 39.37 | 39.70 | 0.03 | 0.08% | 38.18 | 39.75 | 24976 | 9751 | 2.97% |
| 2025-09-26 | 37.91 | 39.67 | 1.62 | 4.26% | 37.60 | 40.38 | 36610 | 14475 | 4.35% |
| 2025-09-25 | 38.83 | 38.05 | -0.75 | -1.93% | 37.90 | 39.23 | 18588 | 7159 | 2.21% |
| 2025-09-24 | 38.78 | 38.80 | 0.02 | 0.05% | 38.13 | 38.90 | 13946 | 5380 | 1.66% |
| 2025-09-23 | 38.93 | 38.78 | -0.28 | -0.72% | 38.00 | 39.18 | 20073 | 7737 | 2.39% |
| 2025-09-22 | 38.18 | 39.06 | 0.81 | 2.12% | 38.17 | 39.99 | 28608 | 11159 | 3.40% |
| 2025-09-19 | 40.83 | 38.25 | -2.58 | -6.32% | 37.96 | 40.83 | 43430 | 16822 | 5.16% |
| 2025-09-18 | 41.46 | 40.83 | -1.00 | -2.39% | 40.32 | 42.39 | 53424 | 22141 | 6.35% |
| 2025-09-17 | 38.85 | 41.83 | 3.13 | 8.09% | 38.73 | 43.00 | 70697 | 29157 | 8.41% |
| 2025-09-16 | 36.96 | 38.70 | 1.77 | 4.79% | 36.80 | 39.00 | 36031 | 13848 | 4.28% |
| 2025-09-15 | 37.28 | 36.93 | -0.37 | -0.99% | 36.73 | 38.00 | 17261 | 6439 | 2.05% |
| 2025-09-12 | 37.59 | 37.30 | -0.47 | -1.24% | 37.12 | 38.01 | 17789 | 6678 | 2.11% |
| 2025-09-11 | 35.61 | 37.77 | 2.12 | 5.95% | 35.03 | 38.00 | 32715 | 12068 | 3.89% |
| 2025-09-10 | 36.43 | 35.65 | -0.65 | -1.79% | 35.60 | 36.58 | 12770 | 4597 | 1.52% |
| 2025-09-09 | 36.81 | 36.30 | -0.50 | -1.36% | 36.08 | 36.99 | 15702 | 5740 | 1.87% |
| 2025-09-08 | 36.17 | 36.80 | 0.71 | 1.97% | 36.09 | 36.97 | 15913 | 5834 | 1.89% |