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 | 45.57 | 43.61 | -1.76 | -3.88% | 42.28 | 45.57 | 33033 | 14458 | 4.86% |
| 2025-12-15 | 43.26 | 45.37 | 1.93 | 4.44% | 43.13 | 45.98 | 33501 | 15085 | 4.93% |
| 2025-12-12 | 42.98 | 43.44 | 0.39 | 0.91% | 42.35 | 44.18 | 19331 | 8351 | 2.84% |
| 2025-12-11 | 42.61 | 43.05 | -0.86 | -1.96% | 42.59 | 44.50 | 31499 | 13674 | 4.63% |
| 2025-12-10 | 40.53 | 43.91 | 4.66 | 11.87% | 40.53 | 46.00 | 52126 | 22940 | 7.67% |
| 2025-12-09 | 40.47 | 39.25 | -0.51 | -1.28% | 38.74 | 40.47 | 10724 | 4213 | 1.58% |
| 2025-12-08 | 39.03 | 39.76 | 0.96 | 2.47% | 38.02 | 40.69 | 18067 | 7189 | 2.66% |
| 2025-12-05 | 36.91 | 38.80 | 1.90 | 5.15% | 36.51 | 39.20 | 13501 | 5134 | 1.99% |
| 2025-12-04 | 37.28 | 36.90 | -0.29 | -0.78% | 36.29 | 37.37 | 7844 | 2898 | 1.15% |
| 2025-12-03 | 37.86 | 37.19 | -0.49 | -1.30% | 36.92 | 37.99 | 5664 | 2112 | 0.83% |
| 2025-12-02 | 38.08 | 37.68 | -0.39 | -1.02% | 37.42 | 38.23 | 5879 | 2216 | 0.86% |
| 2025-12-01 | 37.92 | 38.07 | 0.17 | 0.45% | 37.37 | 39.15 | 11900 | 4570 | 1.75% |
| 2025-11-28 | 37.35 | 37.90 | 0.74 | 1.99% | 36.75 | 38.08 | 11727 | 4393 | 1.72% |
| 2025-11-27 | 37.18 | 37.16 | 0.12 | 0.32% | 37.00 | 37.65 | 8240 | 3077 | 1.21% |
| 2025-11-26 | 37.87 | 37.04 | -0.92 | -2.42% | 36.91 | 38.02 | 10172 | 3811 | 1.50% |
| 2025-11-25 | 36.85 | 37.96 | 1.33 | 3.63% | 36.85 | 38.25 | 13718 | 5182 | 2.02% |
| 2025-11-24 | 37.51 | 36.63 | -0.53 | -1.43% | 36.00 | 38.39 | 17030 | 6280 | 2.50% |
| 2025-11-21 | 38.57 | 37.16 | -1.67 | -4.30% | 31.06 | 39.49 | 13458 | 5123 | 1.98% |
| 2025-11-20 | 39.16 | 38.83 | -0.08 | -0.21% | 38.50 | 39.75 | 8026 | 3129 | 1.18% |
| 2025-11-19 | 39.56 | 38.91 | -0.39 | -0.99% | 38.62 | 41.00 | 13947 | 5547 | 2.05% |
| 2025-11-18 | 40.46 | 39.30 | -0.88 | -2.19% | 38.95 | 40.52 | 9135 | 3630 | 1.34% |
| 2025-11-17 | 41.03 | 40.18 | -0.72 | -1.76% | 39.32 | 41.76 | 11213 | 4490 | 1.65% |
| 2025-11-14 | 40.37 | 40.90 | -0.39 | -0.94% | 40.37 | 41.88 | 12025 | 4959 | 1.77% |
| 2025-11-13 | 40.62 | 41.29 | 1.75 | 4.43% | 39.30 | 41.78 | 17657 | 7202 | 2.60% |
| 2025-11-12 | 39.41 | 39.54 | 0.14 | 0.36% | 39.14 | 40.07 | 7099 | 2814 | 1.04% |
| 2025-11-11 | 39.51 | 39.40 | 0.03 | 0.08% | 39.08 | 40.40 | 8296 | 3280 | 1.22% |
| 2025-11-10 | 40.13 | 39.37 | -0.57 | -1.43% | 39.03 | 40.13 | 8613 | 3410 | 1.27% |
| 2025-11-07 | 40.66 | 39.94 | -0.48 | -1.19% | 39.83 | 40.66 | 8708 | 3495 | 1.28% |
| 2025-11-06 | 41.49 | 40.42 | -0.63 | -1.53% | 40.30 | 41.55 | 10085 | 4111 | 1.48% |
| 2025-11-05 | 40.69 | 41.05 | 0.56 | 1.38% | 40.43 | 41.45 | 11956 | 4901 | 1.76% |
| 2025-11-04 | 41.88 | 40.49 | -1.42 | -3.39% | 39.76 | 42.04 | 15902 | 6449 | 2.34% |
| 2025-11-03 | 41.20 | 41.91 | 0.71 | 1.72% | 40.63 | 42.40 | 15055 | 6287 | 2.21% |
| 2025-10-31 | 41.21 | 41.20 | 0.14 | 0.34% | 40.74 | 41.79 | 15674 | 6466 | 2.31% |
| 2025-10-30 | 42.21 | 41.06 | -1.19 | -2.82% | 40.80 | 42.55 | 16726 | 6958 | 2.46% |
| 2025-10-29 | 42.92 | 42.25 | -1.03 | -2.38% | 40.50 | 43.69 | 24808 | 10477 | 3.65% |
| 2025-10-28 | 42.86 | 43.28 | 0.21 | 0.49% | 42.72 | 43.70 | 7935 | 3419 | 1.17% |
| 2025-10-27 | 43.78 | 43.07 | -0.73 | -1.67% | 42.56 | 44.21 | 12893 | 5566 | 1.90% |
| 2025-10-24 | 44.32 | 43.80 | -1.29 | -2.86% | 43.50 | 46.49 | 12894 | 5756 | 1.90% |
| 2025-10-23 | 45.00 | 45.09 | -0.09 | -0.20% | 44.57 | 46.28 | 10597 | 4793 | 1.56% |
| 2025-10-22 | 43.62 | 45.18 | 1.33 | 3.03% | 43.05 | 45.89 | 12168 | 5413 | 1.79% |
| 2025-10-21 | 43.31 | 43.85 | 0.60 | 1.39% | 42.87 | 44.15 | 9677 | 4217 | 1.42% |
| 2025-10-20 | 43.82 | 43.25 | 0.10 | 0.23% | 42.60 | 44.16 | 9264 | 3999 | 1.36% |
| 2025-10-17 | 45.99 | 43.15 | -1.99 | -4.41% | 42.90 | 46.79 | 18853 | 8355 | 2.77% |
| 2025-10-16 | 47.26 | 45.14 | -3.44 | -7.08% | 44.58 | 49.20 | 34528 | 15998 | 5.08% |
| 2025-10-15 | 47.02 | 48.58 | 1.65 | 3.52% | 46.13 | 50.66 | 42620 | 20684 | 6.27% |
| 2025-10-14 | 46.90 | 46.93 | 0.71 | 1.54% | 46.22 | 49.20 | 22212 | 10598 | 3.27% |
| 2025-10-13 | 42.00 | 46.22 | 2.67 | 6.13% | 41.39 | 47.00 | 32423 | 14701 | 4.77% |
| 2025-10-10 | 44.45 | 43.55 | -1.22 | -2.73% | 42.52 | 45.08 | 14621 | 6404 | 2.15% |
| 2025-10-09 | 44.00 | 44.77 | 1.27 | 2.92% | 42.26 | 46.00 | 19836 | 8787 | 2.92% |
| 2025-09-30 | 43.35 | 43.50 | 0.15 | 0.35% | 42.11 | 43.65 | 12275 | 5258 | 1.81% |
| 2025-09-29 | 42.00 | 43.35 | 1.33 | 3.17% | 40.68 | 44.85 | 15533 | 6672 | 2.28% |
| 2025-09-26 | 42.56 | 42.02 | -0.78 | -1.82% | 41.52 | 42.82 | 9149 | 3857 | 1.35% |
| 2025-09-25 | 43.57 | 42.80 | -0.75 | -1.72% | 42.70 | 44.56 | 13641 | 5961 | 2.01% |
| 2025-09-24 | 43.27 | 43.55 | 0.20 | 0.46% | 42.96 | 44.20 | 10527 | 4603 | 1.55% |
| 2025-09-23 | 43.42 | 43.35 | -0.50 | -1.14% | 42.00 | 43.50 | 16563 | 7077 | 2.44% |
| 2025-09-22 | 48.00 | 43.85 | -4.14 | -8.63% | 43.31 | 48.16 | 41856 | 18579 | 6.16% |
| 2025-09-19 | 45.91 | 47.99 | 2.13 | 4.64% | 45.17 | 52.32 | 35534 | 17195 | 5.23% |
| 2025-09-18 | 46.70 | 45.86 | -0.84 | -1.80% | 45.18 | 47.70 | 18910 | 8820 | 2.78% |
| 2025-09-17 | 47.03 | 46.70 | -0.32 | -0.68% | 46.04 | 48.34 | 19268 | 9068 | 2.83% |
| 2025-09-16 | 47.52 | 47.02 | -0.50 | -1.05% | 46.27 | 48.16 | 15643 | 7358 | 2.30% |
| 2025-09-15 | 46.07 | 47.52 | 1.31 | 2.83% | 46.03 | 48.16 | 21028 | 9969 | 3.09% |
| 2025-09-12 | 46.22 | 46.21 | -0.01 | -0.02% | 46.00 | 48.69 | 28481 | 13454 | 4.19% |
| 2025-09-11 | 45.66 | 46.22 | 0.57 | 1.25% | 44.11 | 46.70 | 16430 | 7449 | 2.42% |
| 2025-09-10 | 44.71 | 45.65 | 0.94 | 2.10% | 44.31 | 45.79 | 11589 | 5224 | 1.70% |
| 2025-09-09 | 45.33 | 44.71 | -0.62 | -1.37% | 44.42 | 46.50 | 14904 | 6783 | 2.19% |
| 2025-09-08 | 43.80 | 45.33 | 1.53 | 3.49% | 42.70 | 45.43 | 17780 | 7906 | 2.61% |