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 | 42.56 | 41.36 | 0.11 | 0.27% | 40.92 | 43.33 | 18322 | 7618 | 3.63% |
| 2025-12-15 | 41.88 | 41.25 | -0.67 | -1.60% | 41.20 | 42.04 | 9058 | 3763 | 1.79% |
| 2025-12-12 | 41.76 | 41.92 | -0.04 | -0.10% | 41.35 | 42.64 | 10344 | 4348 | 2.05% |
| 2025-12-11 | 42.61 | 41.96 | -0.52 | -1.22% | 41.73 | 42.79 | 8590 | 3618 | 1.70% |
| 2025-12-10 | 42.66 | 42.48 | -0.49 | -1.14% | 42.18 | 42.86 | 10250 | 4352 | 2.03% |
| 2025-12-09 | 42.98 | 42.97 | -0.12 | -0.28% | 42.80 | 43.61 | 12234 | 5279 | 2.42% |
| 2025-12-08 | 42.79 | 43.09 | 0.68 | 1.60% | 42.58 | 43.26 | 10984 | 4722 | 2.17% |
| 2025-12-05 | 41.78 | 42.41 | 0.63 | 1.51% | 41.28 | 42.45 | 8734 | 3667 | 1.73% |
| 2025-12-04 | 41.68 | 41.78 | -0.17 | -0.41% | 41.25 | 42.26 | 9490 | 3966 | 1.88% |
| 2025-12-03 | 42.28 | 41.95 | -0.37 | -0.87% | 41.56 | 42.48 | 8366 | 3505 | 1.66% |
| 2025-12-02 | 42.60 | 42.32 | -0.32 | -0.75% | 42.12 | 42.60 | 9873 | 4181 | 1.95% |
| 2025-12-01 | 42.23 | 42.64 | 0.24 | 0.57% | 42.00 | 42.84 | 10866 | 4617 | 2.15% |
| 2025-11-28 | 41.64 | 42.40 | 0.37 | 0.88% | 41.55 | 42.59 | 9615 | 4054 | 1.90% |
| 2025-11-27 | 41.38 | 42.03 | 0.59 | 1.42% | 41.38 | 42.42 | 10157 | 4274 | 2.01% |
| 2025-11-26 | 41.78 | 41.44 | -0.07 | -0.17% | 41.01 | 42.07 | 10771 | 4495 | 2.13% |
| 2025-11-25 | 41.42 | 41.51 | 0.28 | 0.68% | 41.16 | 42.43 | 11963 | 5011 | 2.37% |
| 2025-11-24 | 40.59 | 41.23 | 1.07 | 2.66% | 40.22 | 41.49 | 12368 | 5057 | 2.45% |
| 2025-11-21 | 41.89 | 40.16 | -2.11 | -4.99% | 39.89 | 42.50 | 17590 | 7171 | 3.48% |
| 2025-11-20 | 42.94 | 42.27 | -0.37 | -0.87% | 42.01 | 43.90 | 16744 | 7133 | 3.31% |
| 2025-11-19 | 43.76 | 42.64 | -1.08 | -2.47% | 42.40 | 44.34 | 16499 | 7103 | 3.27% |
| 2025-11-18 | 43.60 | 43.72 | -0.14 | -0.32% | 43.40 | 43.86 | 9646 | 4209 | 1.91% |
| 2025-11-17 | 44.52 | 43.86 | -0.10 | -0.23% | 43.53 | 44.55 | 11170 | 4901 | 2.21% |
| 2025-11-14 | 43.80 | 43.96 | -0.07 | -0.16% | 43.55 | 44.45 | 10932 | 4819 | 2.16% |
| 2025-11-13 | 44.30 | 44.03 | -0.27 | -0.61% | 43.87 | 44.44 | 11404 | 5032 | 2.26% |
| 2025-11-12 | 44.26 | 44.30 | -0.12 | -0.27% | 43.71 | 44.75 | 10652 | 4703 | 2.11% |
| 2025-11-11 | 44.72 | 44.42 | -0.30 | -0.67% | 44.26 | 45.02 | 10719 | 4789 | 2.12% |
| 2025-11-10 | 44.63 | 44.72 | -0.12 | -0.27% | 44.01 | 45.28 | 14496 | 6440 | 2.87% |
| 2025-11-07 | 45.27 | 44.84 | -0.91 | -1.99% | 44.66 | 45.48 | 11513 | 5173 | 2.28% |
| 2025-11-06 | 45.10 | 45.75 | 0.85 | 1.89% | 44.83 | 45.80 | 13346 | 6058 | 2.64% |
| 2025-11-05 | 44.62 | 44.90 | -0.18 | -0.40% | 44.15 | 45.26 | 11076 | 4964 | 2.19% |
| 2025-11-04 | 45.70 | 45.08 | -1.02 | -2.21% | 44.79 | 46.10 | 13757 | 6238 | 2.72% |
| 2025-11-03 | 45.53 | 46.10 | 0.57 | 1.25% | 44.69 | 46.36 | 19434 | 8859 | 3.85% |
| 2025-10-31 | 45.21 | 45.53 | 0.14 | 0.31% | 45.21 | 46.21 | 12677 | 5798 | 2.51% |
| 2025-10-30 | 45.98 | 45.39 | -0.64 | -1.39% | 45.38 | 46.28 | 13119 | 6005 | 2.60% |
| 2025-10-29 | 46.42 | 46.03 | -0.15 | -0.32% | 45.65 | 46.98 | 13256 | 6108 | 2.62% |
| 2025-10-28 | 45.88 | 46.18 | 0.17 | 0.37% | 45.70 | 46.46 | 13992 | 6459 | 2.77% |
| 2025-10-27 | 46.41 | 46.01 | -0.18 | -0.39% | 45.72 | 46.80 | 19778 | 9126 | 3.92% |
| 2025-10-24 | 44.74 | 46.19 | 1.47 | 3.29% | 44.57 | 46.19 | 16396 | 7462 | 3.25% |
| 2025-10-23 | 44.45 | 44.72 | 0.23 | 0.52% | 43.82 | 44.80 | 12857 | 5678 | 2.55% |
| 2025-10-22 | 44.53 | 44.49 | -0.38 | -0.85% | 44.36 | 45.41 | 12290 | 5506 | 2.43% |
| 2025-10-21 | 43.42 | 44.87 | 1.47 | 3.39% | 43.01 | 45.08 | 17900 | 7952 | 3.54% |
| 2025-10-20 | 42.92 | 43.40 | 0.91 | 2.14% | 42.90 | 43.88 | 14935 | 6467 | 2.96% |
| 2025-10-17 | 44.16 | 42.49 | -1.53 | -3.48% | 42.37 | 44.38 | 15081 | 6522 | 2.99% |
| 2025-10-16 | 44.54 | 44.02 | -0.74 | -1.65% | 43.89 | 44.79 | 12246 | 5422 | 2.42% |
| 2025-10-15 | 43.83 | 44.76 | 1.11 | 2.54% | 43.44 | 44.81 | 13754 | 6079 | 2.72% |
| 2025-10-14 | 45.55 | 43.65 | -1.55 | -3.43% | 43.50 | 46.00 | 21453 | 9529 | 4.25% |
| 2025-10-13 | 44.88 | 45.20 | -1.18 | -2.54% | 43.33 | 45.39 | 20199 | 9031 | 4.00% |
| 2025-10-10 | 47.14 | 46.38 | -1.02 | -2.15% | 46.00 | 47.58 | 21346 | 9964 | 4.23% |
| 2025-10-09 | 48.04 | 47.40 | -0.30 | -0.63% | 47.27 | 48.49 | 20989 | 10061 | 4.15% |
| 2025-09-30 | 48.57 | 47.70 | -0.85 | -1.75% | 47.16 | 48.99 | 20841 | 9958 | 4.13% |
| 2025-09-29 | 47.47 | 48.55 | 1.30 | 2.75% | 47.28 | 48.84 | 19200 | 9276 | 3.80% |
| 2025-09-26 | 49.51 | 47.25 | -2.71 | -5.42% | 47.07 | 49.96 | 25602 | 12357 | 5.07% |
| 2025-09-25 | 49.77 | 49.96 | -0.13 | -0.26% | 49.37 | 50.56 | 22532 | 11254 | 4.46% |
| 2025-09-24 | 48.52 | 50.09 | 1.29 | 2.64% | 47.77 | 50.09 | 22143 | 10913 | 4.38% |
| 2025-09-23 | 49.73 | 48.80 | -0.93 | -1.87% | 47.50 | 50.04 | 24825 | 12023 | 4.91% |
| 2025-09-22 | 49.47 | 49.73 | -0.01 | -0.02% | 49.14 | 50.38 | 19501 | 9712 | 3.86% |
| 2025-09-19 | 50.84 | 49.74 | -1.26 | -2.47% | 49.42 | 51.90 | 30521 | 15376 | 6.04% |
| 2025-09-18 | 50.38 | 51.00 | 0.64 | 1.27% | 50.01 | 53.13 | 54275 | 27906 | 10.74% |
| 2025-09-17 | 49.00 | 50.36 | 1.07 | 2.17% | 48.91 | 50.78 | 35026 | 17589 | 6.93% |
| 2025-09-16 | 48.12 | 49.29 | 1.38 | 2.88% | 47.61 | 49.42 | 27799 | 13509 | 5.50% |
| 2025-09-15 | 47.88 | 47.91 | -0.10 | -0.21% | 47.60 | 48.86 | 26156 | 12564 | 5.18% |
| 2025-09-12 | 48.80 | 48.01 | -0.99 | -2.02% | 47.93 | 48.98 | 18878 | 9129 | 3.74% |
| 2025-09-11 | 48.20 | 49.00 | 1.00 | 2.08% | 47.50 | 49.20 | 22054 | 10734 | 4.37% |
| 2025-09-10 | 49.29 | 48.20 | -1.09 | -2.21% | 48.08 | 49.76 | 22294 | 10873 | 4.41% |
| 2025-09-09 | 48.80 | 49.29 | 0.28 | 0.57% | 48.67 | 50.36 | 37186 | 18363 | 7.36% |
| 2025-09-08 | 46.13 | 49.01 | 2.82 | 6.11% | 46.02 | 50.00 | 35060 | 16792 | 6.94% |