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 | 42.94 | 42.21 | -0.71 | -1.65% | 42.18 | 43.21 | 8574 | 3634 | 2.32% |
| 2025-12-15 | 43.13 | 42.92 | -0.17 | -0.39% | 42.90 | 43.56 | 8884 | 3846 | 2.40% |
| 2025-12-12 | 42.99 | 43.09 | -0.06 | -0.14% | 42.80 | 43.14 | 8117 | 3489 | 2.20% |
| 2025-12-11 | 42.98 | 43.15 | -0.04 | -0.09% | 42.73 | 43.50 | 10094 | 4342 | 2.73% |
| 2025-12-10 | 43.00 | 43.19 | 0.30 | 0.70% | 42.64 | 43.42 | 11215 | 4829 | 3.03% |
| 2025-12-09 | 43.40 | 42.89 | -0.59 | -1.36% | 42.88 | 43.43 | 14517 | 6252 | 3.93% |
| 2025-12-08 | 43.37 | 43.48 | 0.21 | 0.49% | 43.05 | 43.48 | 14707 | 6373 | 3.98% |
| 2025-12-05 | 44.00 | 43.27 | -1.05 | -2.37% | 42.93 | 44.02 | 23779 | 10284 | 6.43% |
| 2025-12-04 | 46.35 | 44.32 | -3.33 | -6.99% | 44.01 | 47.10 | 42193 | 18956 | 11.41% |
| 2025-12-03 | 45.70 | 47.65 | 2.20 | 4.84% | 44.39 | 48.60 | 59371 | 27727 | 16.06% |
| 2025-12-02 | 45.00 | 45.45 | 0.34 | 0.75% | 44.39 | 46.66 | 37412 | 17159 | 10.12% |
| 2025-12-01 | 43.31 | 45.11 | 2.22 | 5.18% | 43.09 | 45.80 | 32526 | 14514 | 8.80% |
| 2025-11-28 | 42.82 | 42.89 | 0.11 | 0.26% | 42.41 | 42.95 | 4911 | 2099 | 1.33% |
| 2025-11-27 | 42.34 | 42.78 | 0.46 | 1.09% | 42.33 | 43.19 | 8264 | 3541 | 2.23% |
| 2025-11-26 | 42.53 | 42.32 | -0.18 | -0.42% | 42.27 | 43.09 | 7489 | 3195 | 2.03% |
| 2025-11-25 | 42.32 | 42.50 | 0.39 | 0.93% | 42.04 | 42.84 | 7551 | 3215 | 2.04% |
| 2025-11-24 | 42.20 | 42.11 | 0.30 | 0.72% | 41.63 | 42.31 | 8590 | 3608 | 2.32% |
| 2025-11-21 | 43.12 | 41.81 | -1.33 | -3.08% | 41.60 | 43.33 | 12111 | 5112 | 3.28% |
| 2025-11-20 | 43.99 | 43.14 | -0.67 | -1.53% | 43.01 | 44.20 | 8700 | 3774 | 2.35% |
| 2025-11-19 | 44.60 | 43.81 | -0.81 | -1.82% | 43.50 | 44.76 | 10136 | 4451 | 2.74% |
| 2025-11-18 | 45.20 | 44.62 | -0.56 | -1.24% | 44.50 | 45.35 | 9794 | 4380 | 2.65% |
| 2025-11-17 | 45.66 | 45.18 | -0.49 | -1.07% | 45.10 | 45.76 | 8538 | 3869 | 2.31% |
| 2025-11-14 | 46.26 | 45.67 | -0.89 | -1.91% | 45.67 | 46.48 | 10113 | 4653 | 2.74% |
| 2025-11-13 | 45.64 | 46.56 | 0.93 | 2.04% | 45.51 | 47.03 | 14808 | 6852 | 4.00% |
| 2025-11-12 | 46.61 | 45.63 | -0.98 | -2.10% | 45.56 | 46.74 | 13046 | 5992 | 3.53% |
| 2025-11-11 | 47.12 | 46.61 | -0.35 | -0.75% | 46.50 | 47.12 | 7196 | 3364 | 1.95% |
| 2025-11-10 | 46.46 | 46.96 | 0.38 | 0.82% | 46.40 | 47.02 | 9789 | 4577 | 2.65% |
| 2025-11-07 | 47.01 | 46.58 | -0.52 | -1.10% | 46.31 | 47.14 | 15240 | 7114 | 4.12% |
| 2025-11-06 | 47.20 | 47.10 | -0.30 | -0.63% | 47.05 | 47.43 | 9997 | 4719 | 2.70% |
| 2025-11-05 | 47.01 | 47.40 | 0.05 | 0.11% | 46.88 | 47.50 | 8945 | 4227 | 2.42% |
| 2025-11-04 | 47.87 | 47.35 | -0.36 | -0.75% | 47.10 | 47.87 | 8028 | 3804 | 2.17% |
| 2025-11-03 | 47.57 | 47.71 | 0.14 | 0.29% | 47.33 | 48.14 | 9206 | 4392 | 2.49% |
| 2025-10-31 | 47.00 | 47.57 | 0.68 | 1.45% | 46.89 | 47.67 | 10447 | 4946 | 2.83% |
| 2025-10-30 | 47.55 | 46.89 | -0.57 | -1.20% | 46.87 | 47.57 | 12296 | 5785 | 3.33% |
| 2025-10-29 | 47.15 | 47.46 | 0.15 | 0.32% | 47.10 | 47.48 | 8627 | 4079 | 2.33% |
| 2025-10-28 | 48.00 | 47.31 | -0.87 | -1.81% | 47.22 | 48.19 | 19639 | 9318 | 5.31% |
| 2025-10-27 | 48.03 | 48.18 | 0.31 | 0.65% | 47.72 | 48.30 | 13932 | 6685 | 3.77% |
| 2025-10-24 | 48.25 | 47.87 | -0.24 | -0.50% | 47.70 | 48.44 | 14761 | 7081 | 3.99% |
| 2025-10-23 | 49.28 | 48.11 | -2.59 | -5.11% | 47.72 | 49.60 | 33558 | 16228 | 9.08% |
| 2025-10-22 | 48.81 | 50.70 | 1.46 | 2.97% | 48.80 | 51.55 | 31487 | 15962 | 8.52% |
| 2025-10-21 | 48.49 | 49.24 | 0.78 | 1.61% | 48.31 | 49.24 | 11756 | 5724 | 3.18% |
| 2025-10-20 | 49.41 | 48.46 | -0.58 | -1.18% | 48.30 | 49.96 | 16227 | 7919 | 4.39% |
| 2025-10-17 | 50.39 | 49.04 | -1.58 | -3.12% | 48.84 | 51.19 | 20760 | 10419 | 5.61% |
| 2025-10-16 | 50.49 | 50.62 | -0.30 | -0.59% | 49.68 | 50.76 | 22887 | 11470 | 6.19% |
| 2025-10-15 | 49.05 | 50.92 | 1.83 | 3.73% | 48.82 | 51.10 | 37867 | 19133 | 10.24% |
| 2025-10-14 | 47.62 | 49.09 | 1.62 | 3.41% | 47.62 | 49.50 | 25481 | 12391 | 6.89% |
| 2025-10-13 | 47.47 | 47.47 | -1.33 | -2.73% | 47.02 | 48.37 | 19037 | 9051 | 5.15% |
| 2025-10-10 | 47.68 | 48.80 | 1.14 | 2.39% | 47.68 | 50.02 | 26904 | 13207 | 7.28% |
| 2025-10-09 | 47.04 | 47.66 | 0.55 | 1.17% | 46.65 | 47.92 | 13271 | 6297 | 3.59% |
| 2025-09-30 | 47.38 | 47.11 | -0.27 | -0.57% | 47.01 | 47.80 | 14931 | 7066 | 4.04% |
| 2025-09-29 | 48.00 | 47.38 | -0.87 | -1.80% | 46.72 | 48.35 | 18570 | 8785 | 5.02% |
| 2025-09-26 | 47.77 | 48.25 | 0.30 | 0.63% | 47.54 | 48.67 | 15706 | 7583 | 4.25% |
| 2025-09-25 | 48.05 | 47.95 | -0.10 | -0.21% | 47.73 | 48.65 | 14159 | 6829 | 3.83% |
| 2025-09-24 | 47.90 | 48.05 | -0.09 | -0.19% | 47.75 | 48.47 | 13980 | 6714 | 3.78% |
| 2025-09-23 | 48.82 | 48.14 | -0.91 | -1.86% | 47.74 | 49.05 | 16664 | 8014 | 4.51% |
| 2025-09-22 | 48.30 | 49.05 | 0.70 | 1.45% | 47.51 | 49.48 | 17971 | 8757 | 4.86% |
| 2025-09-19 | 49.00 | 48.35 | -1.55 | -3.11% | 48.20 | 49.50 | 26289 | 12757 | 7.11% |
| 2025-09-18 | 50.90 | 49.90 | -1.00 | -1.96% | 49.56 | 50.90 | 21448 | 10762 | 6.12% |
| 2025-09-17 | 51.20 | 50.90 | -0.38 | -0.74% | 50.84 | 51.35 | 13397 | 6835 | 3.82% |
| 2025-09-16 | 51.61 | 51.28 | -0.54 | -1.04% | 51.03 | 51.75 | 13085 | 6708 | 3.73% |
| 2025-09-15 | 50.80 | 51.82 | 0.88 | 1.73% | 50.32 | 51.82 | 19109 | 9769 | 5.45% |
| 2025-09-12 | 51.27 | 50.94 | -0.32 | -0.62% | 50.90 | 51.48 | 12955 | 6622 | 3.69% |
| 2025-09-11 | 51.12 | 51.26 | 0.17 | 0.33% | 50.59 | 51.39 | 14144 | 7215 | 4.03% |
| 2025-09-10 | 51.59 | 51.09 | -0.61 | -1.18% | 50.90 | 51.59 | 12363 | 6326 | 3.53% |
| 2025-09-09 | 52.50 | 51.70 | -0.65 | -1.24% | 51.31 | 52.59 | 16789 | 8696 | 4.79% |
| 2025-09-08 | 52.65 | 52.35 | -0.65 | -1.23% | 52.01 | 52.92 | 19436 | 10161 | 5.54% |