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 | 40.23 | 39.71 | -0.81 | -2.00% | 39.71 | 40.80 | 6258 | 2505 | 3.67% |
| 2025-12-15 | 40.74 | 40.52 | 0.12 | 0.30% | 39.85 | 40.74 | 7908 | 3183 | 4.64% |
| 2025-12-12 | 41.10 | 40.40 | -1.08 | -2.60% | 40.14 | 41.81 | 10654 | 4367 | 6.26% |
| 2025-12-11 | 41.74 | 41.48 | -0.18 | -0.43% | 41.20 | 41.96 | 11740 | 4882 | 6.89% |
| 2025-12-10 | 41.99 | 41.66 | -0.07 | -0.17% | 41.35 | 42.01 | 7363 | 3074 | 4.32% |
| 2025-12-09 | 41.29 | 41.73 | 0.00 | 0.00% | 41.16 | 42.32 | 12789 | 5371 | 7.51% |
| 2025-12-08 | 40.45 | 41.73 | 1.28 | 3.16% | 40.41 | 41.99 | 15693 | 6537 | 9.21% |
| 2025-12-05 | 39.64 | 40.45 | 0.76 | 1.91% | 39.50 | 40.61 | 8694 | 3498 | 5.10% |
| 2025-12-04 | 39.96 | 39.69 | -0.27 | -0.68% | 39.30 | 40.37 | 5864 | 2329 | 3.44% |
| 2025-12-03 | 40.49 | 39.96 | -0.44 | -1.09% | 39.91 | 40.49 | 4898 | 1965 | 2.88% |
| 2025-12-02 | 40.88 | 40.40 | -0.59 | -1.44% | 40.20 | 40.88 | 4577 | 1850 | 2.69% |
| 2025-12-01 | 41.08 | 40.99 | -0.01 | -0.02% | 40.77 | 41.38 | 5983 | 2461 | 3.51% |
| 2025-11-28 | 40.51 | 41.00 | 0.41 | 1.01% | 40.03 | 41.05 | 4904 | 1989 | 2.88% |
| 2025-11-27 | 40.00 | 40.59 | 0.60 | 1.50% | 39.85 | 40.68 | 5301 | 2140 | 3.11% |
| 2025-11-26 | 40.78 | 39.99 | -0.79 | -1.94% | 39.73 | 41.20 | 7079 | 2862 | 4.16% |
| 2025-11-25 | 40.28 | 40.78 | 0.56 | 1.39% | 40.13 | 41.15 | 6890 | 2816 | 4.05% |
| 2025-11-24 | 39.53 | 40.22 | 1.06 | 2.71% | 39.31 | 40.36 | 9289 | 3714 | 5.45% |
| 2025-11-21 | 41.13 | 39.16 | -1.97 | -4.79% | 38.78 | 41.43 | 10102 | 4018 | 5.93% |
| 2025-11-20 | 41.44 | 41.13 | -0.10 | -0.24% | 40.60 | 41.66 | 6551 | 2691 | 3.85% |
| 2025-11-19 | 42.09 | 41.23 | -0.82 | -1.95% | 41.20 | 42.28 | 7423 | 3090 | 4.36% |
| 2025-11-18 | 42.24 | 42.05 | -0.20 | -0.47% | 41.74 | 42.24 | 7253 | 3043 | 4.26% |
| 2025-11-17 | 42.02 | 42.25 | 0.27 | 0.64% | 41.83 | 42.38 | 7007 | 2951 | 4.11% |
| 2025-11-14 | 41.58 | 41.98 | 0.16 | 0.38% | 41.50 | 42.30 | 10242 | 4312 | 6.01% |
| 2025-11-13 | 42.21 | 41.82 | 0.06 | 0.14% | 41.23 | 42.21 | 8588 | 3576 | 5.04% |
| 2025-11-12 | 41.49 | 41.76 | 0.33 | 0.80% | 41.30 | 41.79 | 7772 | 3231 | 4.56% |
| 2025-11-11 | 41.67 | 41.43 | -0.02 | -0.05% | 41.21 | 41.73 | 6548 | 2717 | 3.84% |
| 2025-11-10 | 41.16 | 41.45 | 0.22 | 0.53% | 41.15 | 41.63 | 6966 | 2887 | 4.09% |
| 2025-11-07 | 41.50 | 41.23 | -0.33 | -0.79% | 41.10 | 41.66 | 6166 | 2548 | 3.62% |
| 2025-11-06 | 41.37 | 41.56 | 0.07 | 0.17% | 41.17 | 41.74 | 6434 | 2673 | 3.78% |
| 2025-11-05 | 40.75 | 41.49 | 0.39 | 0.95% | 40.56 | 41.68 | 8789 | 3638 | 5.16% |
| 2025-11-04 | 41.11 | 41.10 | -0.13 | -0.32% | 40.71 | 41.38 | 5810 | 2380 | 3.41% |
| 2025-11-03 | 40.93 | 41.23 | 0.40 | 0.98% | 40.60 | 41.23 | 6808 | 2787 | 4.00% |
| 2025-10-31 | 40.11 | 40.83 | 0.72 | 1.80% | 40.11 | 40.96 | 9660 | 3939 | 5.67% |
| 2025-10-30 | 40.56 | 40.11 | -0.56 | -1.38% | 40.06 | 40.75 | 6623 | 2673 | 3.89% |
| 2025-10-29 | 40.90 | 40.67 | -0.15 | -0.37% | 40.22 | 41.00 | 7971 | 3231 | 4.68% |
| 2025-10-28 | 41.00 | 40.82 | -0.43 | -1.04% | 40.60 | 41.41 | 11626 | 4760 | 6.83% |
| 2025-10-27 | 40.43 | 41.25 | 1.37 | 3.44% | 40.11 | 41.34 | 18915 | 7746 | 11.11% |
| 2025-10-24 | 39.76 | 39.88 | 0.07 | 0.18% | 39.60 | 40.00 | 8168 | 3255 | 4.80% |
| 2025-10-23 | 39.76 | 39.81 | 0.29 | 0.73% | 39.21 | 39.84 | 6977 | 2760 | 4.10% |
| 2025-10-22 | 39.45 | 39.52 | 0.06 | 0.15% | 39.21 | 39.86 | 5669 | 2247 | 3.33% |
| 2025-10-21 | 39.04 | 39.46 | 0.42 | 1.08% | 38.90 | 39.50 | 5932 | 2332 | 3.48% |
| 2025-10-20 | 38.68 | 39.04 | 0.51 | 1.32% | 38.68 | 39.64 | 5672 | 2219 | 3.33% |
| 2025-10-17 | 38.87 | 38.53 | -0.45 | -1.15% | 38.53 | 39.28 | 5050 | 1964 | 2.97% |
| 2025-10-16 | 39.47 | 38.98 | -0.44 | -1.12% | 38.81 | 39.59 | 5054 | 1976 | 2.97% |
| 2025-10-15 | 38.39 | 39.42 | 1.03 | 2.68% | 38.37 | 39.50 | 9397 | 3679 | 5.52% |
| 2025-10-14 | 38.56 | 38.39 | -0.16 | -0.42% | 38.38 | 39.09 | 5789 | 2241 | 3.40% |
| 2025-10-13 | 37.86 | 38.55 | -0.48 | -1.23% | 37.01 | 38.87 | 7168 | 2742 | 4.21% |
| 2025-10-10 | 38.89 | 39.03 | 0.14 | 0.36% | 38.66 | 39.45 | 5038 | 1971 | 2.96% |
| 2025-10-09 | 39.60 | 38.89 | -0.39 | -0.99% | 38.81 | 39.60 | 8002 | 3128 | 4.70% |
| 2025-09-30 | 39.41 | 39.28 | -0.13 | -0.33% | 39.25 | 39.64 | 5006 | 1973 | 2.94% |
| 2025-09-29 | 39.21 | 39.41 | 0.21 | 0.54% | 38.70 | 39.76 | 5663 | 2227 | 3.33% |
| 2025-09-26 | 39.23 | 39.20 | -0.23 | -0.58% | 38.61 | 39.78 | 5834 | 2295 | 3.43% |
| 2025-09-25 | 39.38 | 39.43 | 0.05 | 0.13% | 39.01 | 39.80 | 7403 | 2922 | 4.35% |
| 2025-09-24 | 38.80 | 39.38 | 0.47 | 1.21% | 38.48 | 39.49 | 7869 | 3084 | 4.62% |
| 2025-09-23 | 39.85 | 38.91 | -0.88 | -2.21% | 37.90 | 39.86 | 13583 | 5250 | 7.98% |
| 2025-09-22 | 40.28 | 39.97 | -0.35 | -0.87% | 39.70 | 40.51 | 8564 | 3423 | 5.03% |
| 2025-09-19 | 40.78 | 40.32 | -0.48 | -1.18% | 39.90 | 41.36 | 11375 | 4592 | 6.68% |
| 2025-09-18 | 42.70 | 40.80 | -1.64 | -3.86% | 40.41 | 42.70 | 23753 | 9880 | 13.95% |
| 2025-09-17 | 42.35 | 42.44 | 0.33 | 0.78% | 42.25 | 43.50 | 21417 | 9165 | 12.58% |
| 2025-09-16 | 41.10 | 42.11 | 0.71 | 1.71% | 41.10 | 42.12 | 13908 | 5809 | 8.17% |
| 2025-09-15 | 41.36 | 41.40 | 0.04 | 0.10% | 40.95 | 41.59 | 10363 | 4285 | 6.08% |
| 2025-09-12 | 41.78 | 41.36 | -0.73 | -1.73% | 41.14 | 42.09 | 17462 | 7250 | 10.25% |
| 2025-09-11 | 43.13 | 42.09 | -1.18 | -2.73% | 41.16 | 43.26 | 29176 | 12174 | 17.13% |
| 2025-09-10 | 42.42 | 43.27 | 1.03 | 2.44% | 42.31 | 44.20 | 38802 | 16907 | 22.78% |
| 2025-09-09 | 42.71 | 42.24 | -1.46 | -3.34% | 42.00 | 43.55 | 29951 | 12707 | 17.59% |
| 2025-09-08 | 40.50 | 43.70 | 1.99 | 4.77% | 40.50 | 44.02 | 49288 | 21222 | 28.94% |