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 | 40.74 | -0.79 | -1.90% | 39.86 | 41.50 | 47021 | 19086 | 4.33% |
| 2025-12-15 | 40.88 | 41.53 | 0.53 | 1.29% | 40.76 | 42.94 | 63061 | 26204 | 5.81% |
| 2025-12-12 | 40.66 | 41.00 | 0.18 | 0.44% | 39.62 | 41.17 | 64258 | 26005 | 5.92% |
| 2025-12-11 | 40.30 | 40.82 | 0.57 | 1.42% | 40.08 | 42.41 | 92132 | 38168 | 8.49% |
| 2025-12-10 | 40.86 | 40.25 | -0.61 | -1.49% | 40.00 | 41.03 | 41208 | 16648 | 3.80% |
| 2025-12-09 | 41.80 | 40.86 | -0.87 | -2.08% | 40.53 | 42.14 | 52509 | 21597 | 4.84% |
| 2025-12-08 | 42.41 | 41.73 | -0.26 | -0.62% | 41.53 | 42.87 | 49735 | 20811 | 4.58% |
| 2025-12-05 | 41.77 | 41.99 | 0.17 | 0.41% | 41.40 | 42.29 | 46774 | 19592 | 4.31% |
| 2025-12-04 | 42.71 | 41.82 | -0.89 | -2.08% | 41.50 | 43.04 | 67239 | 28250 | 6.19% |
| 2025-12-03 | 45.24 | 42.71 | -2.64 | -5.82% | 41.28 | 45.30 | 111862 | 47684 | 10.31% |
| 2025-12-02 | 46.33 | 45.35 | -0.55 | -1.20% | 45.03 | 47.20 | 85149 | 39041 | 7.84% |
| 2025-12-01 | 50.31 | 45.90 | -2.04 | -4.26% | 45.73 | 51.27 | 116750 | 55699 | 10.76% |
| 2025-11-28 | 46.93 | 47.94 | 2.19 | 4.79% | 45.88 | 48.93 | 86372 | 41161 | 7.96% |
| 2025-11-27 | 46.98 | 45.75 | -1.23 | -2.62% | 45.40 | 47.48 | 103947 | 48066 | 9.58% |
| 2025-11-26 | 47.60 | 46.98 | -0.80 | -1.67% | 46.91 | 50.93 | 157832 | 77244 | 14.54% |
| 2025-11-25 | 47.24 | 47.78 | 1.38 | 2.97% | 46.55 | 49.07 | 112662 | 53964 | 10.38% |
| 2025-11-24 | 47.94 | 46.40 | -1.56 | -3.25% | 46.26 | 49.22 | 129783 | 61338 | 11.96% |
| 2025-11-21 | 53.16 | 47.96 | -5.08 | -9.58% | 47.50 | 54.59 | 180265 | 90648 | 16.61% |
| 2025-11-20 | 55.56 | 53.04 | -4.46 | -7.76% | 48.50 | 57.20 | 223996 | 118870 | 20.64% |
| 2025-11-19 | 57.15 | 57.50 | -2.00 | -3.36% | 56.03 | 61.11 | 189721 | 110394 | 17.48% |
| 2025-11-18 | 52.60 | 59.50 | 9.92 | 20.01% | 52.60 | 59.50 | 250450 | 145030 | 23.07% |
| 2025-11-17 | 48.24 | 49.58 | 0.38 | 0.77% | 46.03 | 50.20 | 197515 | 95650 | 18.20% |
| 2025-11-14 | 42.08 | 49.20 | 8.20 | 20.00% | 41.52 | 49.20 | 235842 | 108715 | 21.73% |
| 2025-11-13 | 35.90 | 41.00 | 5.10 | 14.21% | 35.45 | 42.00 | 167999 | 64989 | 15.48% |
| 2025-11-12 | 33.90 | 35.90 | 2.14 | 6.34% | 33.87 | 37.30 | 107655 | 38604 | 9.92% |
| 2025-11-11 | 33.90 | 33.76 | -0.11 | -0.32% | 33.32 | 34.50 | 54000 | 18353 | 4.97% |
| 2025-11-10 | 31.10 | 33.87 | 2.78 | 8.94% | 31.10 | 34.26 | 99006 | 32962 | 9.12% |
| 2025-11-07 | 31.37 | 31.09 | -0.30 | -0.96% | 30.60 | 31.37 | 19717 | 6110 | 1.82% |
| 2025-11-06 | 30.98 | 31.39 | 0.29 | 0.93% | 30.91 | 31.55 | 30490 | 9517 | 2.81% |
| 2025-11-05 | 32.71 | 31.10 | -2.03 | -6.13% | 30.83 | 32.98 | 66634 | 21000 | 6.14% |
| 2025-11-04 | 32.78 | 33.13 | 0.38 | 1.16% | 32.25 | 34.92 | 52350 | 17530 | 4.82% |
| 2025-11-03 | 33.32 | 32.75 | -0.05 | -0.15% | 32.31 | 33.47 | 32763 | 10785 | 3.02% |
| 2025-10-31 | 31.96 | 32.80 | 0.81 | 2.53% | 31.85 | 33.18 | 32067 | 10500 | 2.95% |
| 2025-10-30 | 32.30 | 31.99 | -0.61 | -1.87% | 31.67 | 32.49 | 20187 | 6450 | 1.86% |
| 2025-10-29 | 32.70 | 32.60 | -0.25 | -0.76% | 32.05 | 32.85 | 24067 | 7800 | 2.22% |
| 2025-10-28 | 32.41 | 32.85 | 0.15 | 0.46% | 31.91 | 33.95 | 31338 | 10287 | 2.89% |
| 2025-10-27 | 33.05 | 32.70 | -0.15 | -0.46% | 32.38 | 33.64 | 27402 | 9004 | 2.52% |
| 2025-10-24 | 32.70 | 32.85 | 0.15 | 0.46% | 32.54 | 33.78 | 37700 | 12494 | 3.47% |
| 2025-10-23 | 34.66 | 32.70 | -1.28 | -3.77% | 32.40 | 34.66 | 45286 | 14965 | 4.17% |
| 2025-10-22 | 35.29 | 33.98 | -1.60 | -4.50% | 33.86 | 35.51 | 66842 | 22968 | 6.16% |
| 2025-10-21 | 35.44 | 35.58 | 0.14 | 0.40% | 34.76 | 36.04 | 78288 | 27793 | 7.21% |
| 2025-10-20 | 32.77 | 35.44 | 2.66 | 8.11% | 32.56 | 36.06 | 88403 | 30473 | 8.14% |
| 2025-10-17 | 32.00 | 32.78 | 1.00 | 3.15% | 31.62 | 33.49 | 60974 | 20001 | 5.62% |
| 2025-10-16 | 31.20 | 31.78 | 0.30 | 0.95% | 31.20 | 32.09 | 28357 | 9003 | 2.61% |
| 2025-10-15 | 31.00 | 31.48 | 1.08 | 3.55% | 30.00 | 31.61 | 25857 | 8074 | 2.38% |
| 2025-10-14 | 31.74 | 30.40 | -1.33 | -4.19% | 30.24 | 32.49 | 26805 | 8292 | 2.47% |
| 2025-10-13 | 30.50 | 31.73 | 0.17 | 0.54% | 30.09 | 31.75 | 26363 | 8184 | 2.43% |
| 2025-10-10 | 31.40 | 31.56 | 0.00 | 0.00% | 31.35 | 32.25 | 26868 | 8524 | 2.48% |
| 2025-10-09 | 32.30 | 31.56 | -0.39 | -1.22% | 31.35 | 32.48 | 37538 | 11893 | 3.46% |
| 2025-09-30 | 30.69 | 31.95 | 1.24 | 4.04% | 30.50 | 32.52 | 47074 | 14896 | 4.34% |
| 2025-09-29 | 29.95 | 30.71 | 1.00 | 3.37% | 29.65 | 31.13 | 44124 | 13536 | 4.07% |
| 2025-09-26 | 29.70 | 29.71 | -0.08 | -0.27% | 28.94 | 30.42 | 34785 | 10303 | 3.20% |
| 2025-09-25 | 30.66 | 29.79 | -0.87 | -2.84% | 29.71 | 30.66 | 33287 | 10011 | 3.07% |
| 2025-09-24 | 29.75 | 30.66 | 0.66 | 2.20% | 29.69 | 30.96 | 34086 | 10339 | 3.14% |
| 2025-09-23 | 31.30 | 30.00 | -1.20 | -3.85% | 29.20 | 31.49 | 50045 | 15078 | 4.61% |
| 2025-09-22 | 31.94 | 31.20 | -0.32 | -1.02% | 30.92 | 33.48 | 45723 | 14574 | 4.21% |
| 2025-09-19 | 32.00 | 31.52 | -0.81 | -2.51% | 31.41 | 32.47 | 36256 | 11505 | 3.34% |
| 2025-09-18 | 33.00 | 32.33 | -0.61 | -1.85% | 31.90 | 34.19 | 66530 | 22170 | 6.13% |
| 2025-09-17 | 32.80 | 32.94 | -0.38 | -1.14% | 31.68 | 33.29 | 103498 | 33558 | 9.54% |
| 2025-09-16 | 28.92 | 33.32 | 4.41 | 15.25% | 28.92 | 34.68 | 157130 | 50764 | 14.48% |
| 2025-09-15 | 27.50 | 28.91 | 1.41 | 5.13% | 27.36 | 29.20 | 58613 | 16680 | 5.40% |
| 2025-09-12 | 27.40 | 27.50 | 0.02 | 0.07% | 26.95 | 27.90 | 34845 | 9532 | 3.21% |
| 2025-09-11 | 27.22 | 27.48 | 0.26 | 0.96% | 26.38 | 27.53 | 32199 | 8734 | 2.97% |
| 2025-09-10 | 27.20 | 27.22 | -0.02 | -0.07% | 26.92 | 27.86 | 18262 | 4981 | 1.68% |
| 2025-09-09 | 28.29 | 27.24 | -0.85 | -3.03% | 26.95 | 28.29 | 30740 | 8427 | 2.83% |
| 2025-09-08 | 27.72 | 28.09 | -0.65 | -2.26% | 26.77 | 28.59 | 43890 | 12210 | 4.04% |