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 | 43.50 | 42.89 | -0.76 | -1.74% | 41.92 | 43.75 | 50004 | 21305 | 3.09% |
| 2025-12-15 | 44.12 | 43.65 | -0.75 | -1.69% | 43.45 | 44.80 | 36986 | 16274 | 2.29% |
| 2025-12-12 | 42.91 | 44.40 | 1.37 | 3.18% | 42.91 | 44.95 | 64598 | 28613 | 4.00% |
| 2025-12-11 | 43.70 | 43.03 | -0.68 | -1.56% | 42.96 | 44.28 | 34889 | 15220 | 2.16% |
| 2025-12-10 | 43.09 | 43.71 | 0.34 | 0.78% | 42.35 | 43.99 | 45329 | 19504 | 2.80% |
| 2025-12-09 | 43.88 | 43.37 | -0.74 | -1.68% | 42.72 | 44.16 | 54121 | 23507 | 3.35% |
| 2025-12-08 | 43.50 | 44.11 | 0.65 | 1.50% | 42.82 | 44.34 | 73167 | 32018 | 4.53% |
| 2025-12-05 | 40.91 | 43.46 | 2.57 | 6.29% | 40.71 | 44.37 | 121325 | 52071 | 7.51% |
| 2025-12-04 | 40.64 | 40.89 | 0.21 | 0.52% | 40.13 | 41.05 | 27311 | 11104 | 1.69% |
| 2025-12-03 | 40.88 | 40.68 | -0.17 | -0.42% | 40.35 | 41.29 | 35352 | 14396 | 2.19% |
| 2025-12-02 | 41.51 | 40.85 | -1.04 | -2.48% | 40.65 | 41.68 | 45884 | 18766 | 2.84% |
| 2025-12-01 | 41.96 | 41.89 | 0.01 | 0.02% | 41.41 | 42.13 | 43202 | 18061 | 2.67% |
| 2025-11-28 | 41.06 | 41.88 | 0.68 | 1.65% | 40.80 | 41.94 | 37917 | 15704 | 2.35% |
| 2025-11-27 | 41.62 | 41.20 | -0.40 | -0.96% | 41.11 | 42.28 | 41606 | 17359 | 2.57% |
| 2025-11-26 | 42.00 | 41.60 | -0.65 | -1.54% | 41.40 | 42.25 | 47250 | 19780 | 2.92% |
| 2025-11-25 | 41.30 | 42.25 | 1.33 | 3.25% | 41.06 | 42.60 | 70907 | 29797 | 4.39% |
| 2025-11-24 | 41.33 | 40.92 | 0.02 | 0.05% | 40.60 | 41.70 | 54153 | 22203 | 3.35% |
| 2025-11-21 | 42.86 | 40.90 | -2.55 | -5.87% | 40.88 | 43.12 | 79274 | 33023 | 4.90% |
| 2025-11-20 | 44.29 | 43.45 | -0.38 | -0.87% | 43.33 | 44.55 | 52108 | 22795 | 3.22% |
| 2025-11-19 | 45.85 | 43.83 | -1.78 | -3.90% | 43.43 | 45.97 | 120410 | 53366 | 7.45% |
| 2025-11-18 | 47.00 | 45.61 | -1.32 | -2.81% | 45.35 | 47.28 | 76474 | 35108 | 4.73% |
| 2025-11-17 | 48.55 | 46.93 | -1.62 | -3.34% | 46.70 | 48.64 | 79086 | 37352 | 4.89% |
| 2025-11-14 | 50.00 | 48.55 | -1.90 | -3.77% | 48.02 | 50.06 | 67597 | 33169 | 4.18% |
| 2025-11-13 | 50.06 | 50.45 | 0.31 | 0.62% | 49.58 | 51.36 | 88391 | 44588 | 5.47% |
| 2025-11-12 | 52.00 | 50.14 | -2.11 | -4.04% | 48.88 | 52.20 | 115859 | 57854 | 7.17% |
| 2025-11-11 | 53.21 | 52.25 | -0.85 | -1.60% | 51.60 | 53.60 | 126561 | 66413 | 7.83% |
| 2025-11-10 | 52.67 | 53.10 | 2.76 | 5.48% | 52.19 | 55.65 | 220575 | 118312 | 13.65% |
| 2025-11-07 | 49.91 | 50.34 | -0.11 | -0.22% | 49.50 | 52.50 | 150296 | 76784 | 9.30% |
| 2025-11-06 | 50.14 | 50.45 | 1.77 | 3.64% | 49.17 | 51.30 | 212052 | 106525 | 13.12% |
| 2025-11-05 | 44.30 | 48.68 | 2.66 | 5.78% | 44.05 | 49.50 | 215100 | 101815 | 13.31% |
| 2025-11-04 | 46.30 | 46.02 | -0.18 | -0.39% | 45.91 | 47.97 | 119141 | 55932 | 7.37% |
| 2025-11-03 | 45.86 | 46.20 | 0.34 | 0.74% | 45.68 | 46.74 | 62793 | 29042 | 3.88% |
| 2025-10-31 | 46.27 | 45.86 | -0.64 | -1.38% | 45.60 | 47.29 | 83988 | 38841 | 5.20% |
| 2025-10-30 | 48.50 | 46.50 | -5.19 | -10.04% | 46.31 | 48.75 | 230106 | 109049 | 14.24% |
| 2025-10-29 | 48.34 | 51.69 | 2.99 | 6.14% | 47.85 | 52.68 | 169728 | 85233 | 10.50% |
| 2025-10-28 | 49.83 | 48.70 | -1.11 | -2.23% | 47.88 | 49.90 | 124709 | 60814 | 7.72% |
| 2025-10-27 | 51.10 | 49.81 | -1.31 | -2.56% | 49.74 | 52.86 | 133415 | 68111 | 8.25% |
| 2025-10-24 | 50.70 | 51.12 | 0.59 | 1.17% | 49.79 | 51.14 | 84951 | 42746 | 5.26% |
| 2025-10-23 | 49.00 | 50.53 | 0.99 | 2.00% | 48.60 | 50.80 | 93689 | 46759 | 5.80% |
| 2025-10-22 | 50.30 | 49.54 | -1.56 | -3.05% | 49.08 | 50.45 | 79283 | 39258 | 4.90% |
| 2025-10-21 | 47.54 | 51.10 | 3.68 | 7.76% | 47.30 | 51.10 | 149986 | 74411 | 9.28% |
| 2025-10-20 | 48.70 | 47.42 | -0.55 | -1.15% | 46.78 | 49.69 | 97959 | 47141 | 6.06% |
| 2025-10-17 | 50.41 | 47.97 | -3.68 | -7.12% | 47.79 | 51.00 | 134998 | 65831 | 8.35% |
| 2025-10-16 | 50.40 | 51.65 | 1.17 | 2.32% | 48.80 | 52.83 | 187992 | 95815 | 11.63% |
| 2025-10-15 | 45.99 | 50.48 | 4.53 | 9.86% | 45.16 | 51.63 | 170653 | 82795 | 10.56% |
| 2025-10-14 | 49.99 | 45.95 | -2.81 | -5.76% | 45.57 | 50.70 | 136992 | 65533 | 8.48% |
| 2025-10-13 | 48.01 | 48.76 | -1.23 | -2.46% | 47.68 | 50.28 | 97494 | 47634 | 6.03% |
| 2025-10-10 | 47.78 | 49.99 | 2.21 | 4.63% | 47.29 | 50.69 | 144278 | 71083 | 8.93% |
| 2025-10-09 | 48.45 | 47.78 | -0.50 | -1.04% | 47.35 | 48.60 | 107421 | 51357 | 6.65% |
| 2025-09-30 | 48.41 | 48.28 | -0.68 | -1.39% | 47.35 | 49.28 | 124213 | 59856 | 7.68% |
| 2025-09-29 | 48.00 | 48.96 | 1.00 | 2.09% | 47.08 | 50.12 | 146853 | 71626 | 9.09% |
| 2025-09-26 | 47.33 | 47.96 | 0.32 | 0.67% | 47.28 | 48.84 | 109342 | 52819 | 6.76% |
| 2025-09-25 | 47.37 | 47.64 | -0.01 | -0.02% | 47.26 | 48.91 | 121964 | 58649 | 7.55% |
| 2025-09-24 | 47.00 | 47.65 | 0.33 | 0.70% | 46.20 | 48.27 | 166052 | 78880 | 10.27% |
| 2025-09-23 | 45.45 | 47.32 | 2.27 | 5.04% | 45.06 | 48.10 | 182056 | 84618 | 11.26% |
| 2025-09-22 | 43.51 | 45.05 | 1.67 | 3.85% | 42.51 | 45.20 | 89842 | 39416 | 5.56% |
| 2025-09-19 | 44.85 | 43.38 | -1.20 | -2.69% | 43.20 | 45.28 | 101357 | 44597 | 6.27% |
| 2025-09-18 | 44.04 | 44.58 | 0.59 | 1.34% | 43.45 | 46.42 | 151796 | 68142 | 9.39% |
| 2025-09-17 | 43.03 | 43.99 | 0.62 | 1.43% | 42.83 | 44.63 | 74782 | 32874 | 4.63% |
| 2025-09-16 | 42.86 | 43.37 | 0.55 | 1.28% | 41.85 | 43.50 | 53347 | 22799 | 3.30% |
| 2025-09-15 | 43.38 | 42.82 | -0.56 | -1.29% | 42.70 | 44.00 | 65928 | 28528 | 4.08% |
| 2025-09-12 | 44.24 | 43.45 | -0.79 | -1.79% | 42.95 | 44.25 | 56268 | 24464 | 3.48% |
| 2025-09-11 | 42.86 | 44.24 | 1.24 | 2.88% | 42.53 | 44.89 | 65364 | 28581 | 4.04% |
| 2025-09-10 | 43.50 | 43.00 | -0.53 | -1.22% | 42.46 | 43.70 | 43848 | 18825 | 2.71% |
| 2025-09-09 | 43.94 | 43.53 | -0.57 | -1.29% | 43.20 | 44.79 | 62028 | 27274 | 3.84% |
| 2025-09-08 | 44.92 | 44.10 | -0.46 | -1.03% | 43.27 | 45.08 | 73804 | 32420 | 4.57% |