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 | 50.56 | 49.54 | -1.55 | -3.03% | 48.14 | 51.09 | 62921 | 31034 | 6.73% |
| 2025-12-15 | 52.00 | 51.09 | -0.57 | -1.10% | 50.50 | 55.26 | 91646 | 48081 | 9.81% |
| 2025-12-12 | 47.47 | 51.66 | 4.35 | 9.19% | 46.62 | 51.69 | 84606 | 42429 | 9.05% |
| 2025-12-11 | 47.10 | 47.31 | 0.23 | 0.49% | 46.52 | 48.53 | 45842 | 21740 | 4.91% |
| 2025-12-10 | 47.34 | 47.08 | -0.46 | -0.97% | 46.27 | 47.79 | 35731 | 16812 | 3.82% |
| 2025-12-09 | 47.03 | 47.54 | 0.20 | 0.42% | 45.69 | 48.17 | 52644 | 24897 | 5.63% |
| 2025-12-08 | 43.58 | 47.34 | 3.96 | 9.13% | 43.45 | 47.57 | 71134 | 32748 | 7.61% |
| 2025-12-05 | 44.73 | 43.38 | -1.31 | -2.93% | 42.02 | 44.73 | 47541 | 20503 | 5.09% |
| 2025-12-04 | 45.69 | 44.69 | -1.21 | -2.64% | 44.51 | 46.19 | 57818 | 26114 | 6.19% |
| 2025-12-03 | 45.43 | 45.90 | 0.52 | 1.15% | 45.41 | 47.68 | 73958 | 34168 | 7.92% |
| 2025-12-02 | 42.31 | 45.38 | 2.70 | 6.33% | 42.02 | 46.69 | 106063 | 47857 | 11.35% |
| 2025-12-01 | 41.12 | 42.68 | 1.44 | 3.49% | 41.06 | 43.66 | 47873 | 20285 | 5.12% |
| 2025-11-28 | 40.25 | 41.24 | 0.60 | 1.48% | 40.13 | 42.42 | 34880 | 14458 | 3.73% |
| 2025-11-27 | 41.10 | 40.64 | -0.42 | -1.02% | 40.42 | 41.59 | 36926 | 15048 | 3.95% |
| 2025-11-26 | 42.84 | 41.06 | -1.90 | -4.42% | 40.99 | 43.29 | 52872 | 22145 | 5.66% |
| 2025-11-25 | 43.28 | 42.96 | -0.26 | -0.60% | 42.30 | 44.80 | 62676 | 27275 | 6.71% |
| 2025-11-24 | 41.16 | 43.22 | 2.22 | 5.41% | 41.01 | 43.77 | 74834 | 32099 | 8.01% |
| 2025-11-21 | 40.88 | 41.00 | -0.96 | -2.29% | 40.71 | 42.90 | 68366 | 28466 | 7.32% |
| 2025-11-20 | 42.84 | 41.96 | -1.55 | -3.56% | 40.68 | 43.45 | 76500 | 31753 | 8.19% |
| 2025-11-19 | 41.14 | 43.51 | 2.38 | 5.79% | 41.14 | 44.90 | 119220 | 52073 | 12.76% |
| 2025-11-18 | 38.00 | 41.13 | 2.83 | 7.39% | 37.73 | 41.55 | 76253 | 30528 | 8.16% |
| 2025-11-17 | 37.50 | 38.30 | 0.81 | 2.16% | 37.00 | 39.14 | 37452 | 14283 | 4.01% |
| 2025-11-14 | 37.02 | 37.49 | 0.24 | 0.64% | 36.72 | 38.10 | 25034 | 9396 | 2.68% |
| 2025-11-13 | 37.60 | 37.25 | -0.25 | -0.67% | 36.95 | 37.85 | 22243 | 8311 | 2.38% |
| 2025-11-12 | 38.04 | 37.50 | -0.76 | -1.99% | 36.93 | 38.14 | 20739 | 7774 | 2.22% |
| 2025-11-11 | 38.49 | 38.26 | 0.19 | 0.50% | 37.79 | 38.95 | 38311 | 14710 | 4.10% |
| 2025-11-10 | 39.00 | 38.07 | -1.67 | -4.20% | 37.77 | 39.19 | 45441 | 17412 | 4.87% |
| 2025-11-07 | 40.29 | 39.74 | -0.92 | -2.26% | 39.60 | 40.47 | 26471 | 10596 | 2.83% |
| 2025-11-06 | 40.90 | 40.66 | -0.14 | -0.34% | 40.30 | 42.21 | 37413 | 15314 | 4.01% |
| 2025-11-05 | 39.33 | 40.80 | 0.73 | 1.82% | 39.31 | 41.56 | 35930 | 14570 | 3.85% |
| 2025-11-04 | 40.40 | 40.07 | -0.35 | -0.87% | 39.15 | 40.64 | 31042 | 12398 | 3.32% |
| 2025-11-03 | 40.10 | 40.42 | 0.36 | 0.90% | 39.16 | 40.68 | 28720 | 11511 | 3.08% |
| 2025-10-31 | 39.46 | 40.06 | 0.48 | 1.21% | 39.45 | 40.95 | 38809 | 15627 | 4.16% |
| 2025-10-30 | 40.30 | 39.58 | -0.96 | -2.37% | 39.38 | 40.85 | 32422 | 12922 | 3.47% |
| 2025-10-29 | 42.02 | 40.54 | -0.39 | -0.95% | 40.15 | 42.02 | 38989 | 16005 | 4.17% |
| 2025-10-28 | 40.78 | 40.93 | -0.07 | -0.17% | 40.51 | 41.73 | 28760 | 11846 | 3.08% |
| 2025-10-27 | 41.83 | 41.00 | -0.05 | -0.12% | 40.54 | 42.50 | 42842 | 17656 | 4.59% |
| 2025-10-24 | 39.87 | 41.05 | 1.56 | 3.95% | 39.26 | 42.35 | 44587 | 18107 | 4.77% |
| 2025-10-23 | 39.41 | 39.49 | 0.07 | 0.18% | 38.30 | 39.72 | 30451 | 11863 | 3.26% |
| 2025-10-22 | 40.11 | 39.42 | -1.18 | -2.91% | 39.00 | 40.80 | 32956 | 13120 | 3.53% |
| 2025-10-21 | 40.22 | 40.60 | 0.35 | 0.87% | 39.39 | 41.05 | 30242 | 12202 | 3.24% |
| 2025-10-20 | 42.11 | 40.25 | -1.15 | -2.78% | 39.66 | 42.23 | 47182 | 19119 | 5.05% |
| 2025-10-17 | 43.01 | 41.40 | -1.66 | -3.86% | 41.28 | 43.42 | 35401 | 14873 | 3.79% |
| 2025-10-16 | 43.98 | 43.06 | -1.00 | -2.27% | 42.50 | 44.06 | 38249 | 16504 | 4.10% |
| 2025-10-15 | 43.79 | 44.06 | 0.29 | 0.66% | 42.74 | 44.36 | 30229 | 13180 | 3.24% |
| 2025-10-14 | 46.23 | 43.77 | -1.52 | -3.36% | 43.00 | 46.74 | 47084 | 21240 | 5.04% |
| 2025-10-13 | 43.80 | 45.29 | 0.17 | 0.38% | 42.35 | 46.15 | 40100 | 17972 | 4.29% |
| 2025-10-10 | 45.33 | 45.12 | -0.48 | -1.05% | 44.70 | 45.75 | 40745 | 18402 | 4.36% |
| 2025-10-09 | 47.33 | 45.60 | -1.30 | -2.77% | 44.98 | 47.49 | 59991 | 27376 | 6.42% |
| 2025-09-30 | 47.04 | 46.90 | -1.25 | -2.60% | 46.39 | 48.80 | 71899 | 33882 | 7.70% |
| 2025-09-29 | 47.93 | 48.15 | 0.57 | 1.20% | 47.00 | 48.67 | 82103 | 39396 | 13.64% |
| 2025-09-26 | 46.81 | 47.58 | 0.57 | 1.21% | 46.09 | 49.95 | 100796 | 48448 | 16.75% |
| 2025-09-25 | 45.40 | 47.01 | 0.51 | 1.10% | 45.40 | 48.48 | 117432 | 55163 | 19.51% |
| 2025-09-24 | 44.63 | 46.50 | 1.80 | 4.03% | 43.50 | 47.40 | 151937 | 70197 | 25.24% |
| 2025-09-23 | 43.00 | 44.70 | 2.62 | 6.23% | 41.80 | 46.08 | 179978 | 78340 | 29.90% |
| 2025-09-22 | 35.16 | 42.08 | 7.01 | 19.99% | 35.16 | 42.08 | 158553 | 63297 | 26.34% |
| 2025-09-19 | 35.53 | 35.07 | -0.75 | -2.09% | 34.51 | 35.79 | 52659 | 18478 | 8.75% |
| 2025-09-18 | 34.81 | 35.82 | 1.05 | 3.02% | 34.44 | 36.41 | 88922 | 31595 | 14.77% |
| 2025-09-17 | 34.45 | 34.77 | 0.32 | 0.93% | 33.93 | 35.15 | 58122 | 20056 | 9.66% |
| 2025-09-16 | 34.16 | 34.45 | -0.05 | -0.14% | 33.61 | 35.13 | 66266 | 22761 | 11.01% |
| 2025-09-15 | 33.50 | 34.50 | 1.34 | 4.04% | 32.34 | 34.99 | 93134 | 31565 | 15.47% |
| 2025-09-12 | 30.90 | 33.16 | 2.46 | 8.01% | 30.50 | 33.74 | 116567 | 37719 | 19.37% |
| 2025-09-11 | 28.30 | 30.70 | 2.84 | 10.19% | 27.72 | 31.85 | 80690 | 24092 | 13.41% |
| 2025-09-10 | 28.00 | 27.86 | -0.02 | -0.07% | 27.73 | 28.20 | 16995 | 4752 | 2.82% |
| 2025-09-09 | 28.47 | 27.88 | -0.59 | -2.07% | 27.70 | 28.73 | 21693 | 6111 | 3.60% |
| 2025-09-08 | 28.25 | 28.47 | 0.40 | 1.43% | 27.76 | 28.53 | 23614 | 6642 | 3.92% |