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 | 37.71 | 37.25 | -0.46 | -1.22% | 36.75 | 37.85 | 10101 | 3745 | 2.72% |
| 2025-12-15 | 38.64 | 37.71 | -0.93 | -2.41% | 37.54 | 38.97 | 9098 | 3466 | 2.45% |
| 2025-12-12 | 38.51 | 38.64 | 0.14 | 0.36% | 38.28 | 39.14 | 6967 | 2701 | 1.87% |
| 2025-12-11 | 39.09 | 38.50 | -0.59 | -1.51% | 38.50 | 39.54 | 8939 | 3472 | 2.40% |
| 2025-12-10 | 39.26 | 39.09 | -0.53 | -1.34% | 38.75 | 39.80 | 7991 | 3123 | 2.15% |
| 2025-12-09 | 39.55 | 39.62 | 0.07 | 0.18% | 39.00 | 40.39 | 10513 | 4198 | 2.83% |
| 2025-12-08 | 38.98 | 39.55 | 0.60 | 1.54% | 38.98 | 39.70 | 8709 | 3441 | 2.34% |
| 2025-12-05 | 38.46 | 38.95 | 0.48 | 1.25% | 38.17 | 39.05 | 6073 | 2352 | 1.63% |
| 2025-12-04 | 38.76 | 38.47 | -0.41 | -1.05% | 38.12 | 38.98 | 5980 | 2301 | 1.61% |
| 2025-12-03 | 39.01 | 38.88 | -0.33 | -0.84% | 38.64 | 39.75 | 9451 | 3685 | 2.54% |
| 2025-12-02 | 39.75 | 39.21 | -0.54 | -1.36% | 38.96 | 39.82 | 7855 | 3089 | 2.11% |
| 2025-12-01 | 39.18 | 39.75 | 0.57 | 1.45% | 39.05 | 40.00 | 8387 | 3325 | 2.26% |
| 2025-11-28 | 39.00 | 39.18 | 0.07 | 0.18% | 38.76 | 39.60 | 7428 | 2901 | 2.00% |
| 2025-11-27 | 38.70 | 39.11 | 0.20 | 0.51% | 38.01 | 39.65 | 8192 | 3216 | 2.20% |
| 2025-11-26 | 39.80 | 38.91 | -0.30 | -0.77% | 38.89 | 39.90 | 9485 | 3735 | 2.55% |
| 2025-11-25 | 38.88 | 39.21 | 0.39 | 1.00% | 38.86 | 39.95 | 10291 | 4064 | 2.77% |
| 2025-11-24 | 37.99 | 38.82 | 1.04 | 2.75% | 37.99 | 38.95 | 11099 | 4277 | 2.99% |
| 2025-11-21 | 39.23 | 37.78 | -1.68 | -4.26% | 37.70 | 39.58 | 16597 | 6364 | 4.46% |
| 2025-11-20 | 40.06 | 39.46 | -0.42 | -1.05% | 39.30 | 40.65 | 8937 | 3548 | 2.40% |
| 2025-11-19 | 41.29 | 39.88 | -1.14 | -2.78% | 39.75 | 41.30 | 12430 | 4998 | 3.34% |
| 2025-11-18 | 41.24 | 41.02 | -0.22 | -0.53% | 40.88 | 41.48 | 10546 | 4342 | 2.84% |
| 2025-11-17 | 41.90 | 41.24 | -0.22 | -0.53% | 41.08 | 41.93 | 10142 | 4207 | 2.73% |
| 2025-11-14 | 41.49 | 41.46 | -0.42 | -1.00% | 41.22 | 42.25 | 10675 | 4451 | 2.87% |
| 2025-11-13 | 41.06 | 41.88 | 0.82 | 2.00% | 40.80 | 42.30 | 15972 | 6659 | 4.30% |
| 2025-11-12 | 41.80 | 41.06 | -0.84 | -2.00% | 40.75 | 42.48 | 14402 | 5973 | 3.87% |
| 2025-11-11 | 41.51 | 41.90 | 0.40 | 0.96% | 41.30 | 42.05 | 12395 | 5168 | 3.33% |
| 2025-11-10 | 42.26 | 41.50 | -0.75 | -1.78% | 41.26 | 42.61 | 16006 | 6664 | 4.31% |
| 2025-11-07 | 41.42 | 42.25 | 0.83 | 2.00% | 41.16 | 43.19 | 22534 | 9505 | 6.06% |
| 2025-11-06 | 41.25 | 41.42 | 0.17 | 0.41% | 40.95 | 41.60 | 10748 | 4443 | 2.89% |
| 2025-11-05 | 40.50 | 41.25 | 0.37 | 0.91% | 40.22 | 41.46 | 9288 | 3809 | 2.50% |
| 2025-11-04 | 41.68 | 40.88 | -0.77 | -1.85% | 40.66 | 41.68 | 12470 | 5114 | 3.35% |
| 2025-11-03 | 41.76 | 41.65 | 0.15 | 0.36% | 40.94 | 41.76 | 9839 | 4067 | 2.65% |
| 2025-10-31 | 40.91 | 41.50 | 0.31 | 0.75% | 40.91 | 41.78 | 11345 | 4705 | 3.05% |
| 2025-10-30 | 42.01 | 41.19 | -0.64 | -1.53% | 41.15 | 42.17 | 13014 | 5398 | 3.50% |
| 2025-10-29 | 42.43 | 41.83 | -0.84 | -1.97% | 41.76 | 42.68 | 14922 | 6274 | 4.01% |
| 2025-10-28 | 42.77 | 42.67 | -0.24 | -0.56% | 42.26 | 43.04 | 10976 | 4689 | 2.95% |
| 2025-10-27 | 43.00 | 42.91 | 0.27 | 0.63% | 42.25 | 43.40 | 13174 | 5625 | 3.54% |
| 2025-10-24 | 41.94 | 42.64 | 0.77 | 1.84% | 41.94 | 42.80 | 14812 | 6285 | 3.98% |
| 2025-10-23 | 41.85 | 41.87 | -0.08 | -0.19% | 41.10 | 41.95 | 10343 | 4279 | 2.78% |
| 2025-10-22 | 41.30 | 41.95 | 0.29 | 0.70% | 41.18 | 42.74 | 17176 | 7244 | 4.62% |
| 2025-10-21 | 41.18 | 41.66 | 0.38 | 0.92% | 40.90 | 41.70 | 14072 | 5830 | 3.78% |
| 2025-10-20 | 40.22 | 41.28 | 1.59 | 4.01% | 40.22 | 41.49 | 19851 | 8147 | 5.34% |
| 2025-10-17 | 41.78 | 39.69 | -2.14 | -5.12% | 39.69 | 42.05 | 24362 | 9891 | 6.55% |
| 2025-10-16 | 42.25 | 41.83 | -0.12 | -0.29% | 41.47 | 43.88 | 24608 | 10402 | 6.62% |
| 2025-10-15 | 42.06 | 42.25 | 0.29 | 0.69% | 41.41 | 42.53 | 13056 | 5479 | 3.51% |
| 2025-10-14 | 43.31 | 41.96 | -1.19 | -2.76% | 41.73 | 43.97 | 20959 | 8959 | 5.64% |
| 2025-10-13 | 42.50 | 43.15 | -0.87 | -1.98% | 41.02 | 43.41 | 21286 | 9070 | 5.73% |
| 2025-10-10 | 44.37 | 44.02 | -0.38 | -0.86% | 43.60 | 44.71 | 20998 | 9264 | 5.65% |
| 2025-10-09 | 45.47 | 44.40 | -0.77 | -1.70% | 44.13 | 45.74 | 30267 | 13597 | 8.14% |
| 2025-09-30 | 46.25 | 45.17 | -0.77 | -1.68% | 45.15 | 46.90 | 24613 | 11271 | 6.62% |
| 2025-09-29 | 45.50 | 45.94 | 0.33 | 0.72% | 45.20 | 46.39 | 19461 | 8918 | 5.23% |
| 2025-09-26 | 47.30 | 45.61 | -2.24 | -4.68% | 45.61 | 47.88 | 33321 | 15473 | 8.96% |
| 2025-09-25 | 46.66 | 47.85 | 1.63 | 3.53% | 46.50 | 49.40 | 58344 | 27993 | 15.69% |
| 2025-09-24 | 45.32 | 46.22 | 0.29 | 0.63% | 44.50 | 46.36 | 23851 | 10909 | 6.41% |
| 2025-09-23 | 46.66 | 45.93 | -0.62 | -1.33% | 44.38 | 47.31 | 34150 | 15578 | 9.18% |
| 2025-09-22 | 46.06 | 46.55 | 0.11 | 0.24% | 45.82 | 47.04 | 26179 | 12160 | 7.04% |
| 2025-09-19 | 47.36 | 46.44 | -1.04 | -2.19% | 45.85 | 47.68 | 37290 | 17410 | 10.03% |
| 2025-09-18 | 46.52 | 47.48 | 0.50 | 1.06% | 46.48 | 49.88 | 74090 | 35669 | 19.93% |
| 2025-09-17 | 46.00 | 46.98 | 0.50 | 1.08% | 45.93 | 47.81 | 39996 | 18819 | 10.76% |
| 2025-09-16 | 44.83 | 46.48 | 1.64 | 3.66% | 44.73 | 46.50 | 36868 | 16944 | 9.92% |
| 2025-09-15 | 45.17 | 44.84 | -0.75 | -1.65% | 44.63 | 45.58 | 26449 | 11890 | 7.11% |
| 2025-09-12 | 45.17 | 45.59 | 0.46 | 1.02% | 44.56 | 46.75 | 39793 | 18231 | 10.70% |
| 2025-09-11 | 43.97 | 45.13 | 1.80 | 4.15% | 43.12 | 45.35 | 40598 | 18109 | 10.92% |
| 2025-09-10 | 43.27 | 43.33 | 0.08 | 0.18% | 43.23 | 44.41 | 20804 | 9085 | 5.60% |
| 2025-09-09 | 44.50 | 43.25 | -1.38 | -3.09% | 43.12 | 44.63 | 20215 | 8851 | 5.44% |
| 2025-09-08 | 44.63 | 44.63 | -0.09 | -0.20% | 43.82 | 44.82 | 26352 | 11686 | 7.09% |