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 | 41.44 | 42.04 | 0.74 | 1.79% | 40.74 | 42.27 | 56055 | 23328 | 19.71% |
| 2025-12-15 | 41.10 | 41.30 | 0.78 | 1.92% | 40.31 | 42.19 | 47443 | 19626 | 16.68% |
| 2025-12-12 | 39.51 | 40.52 | 0.94 | 2.37% | 39.51 | 42.00 | 49848 | 20405 | 17.53% |
| 2025-12-11 | 40.51 | 39.58 | -1.51 | -3.67% | 39.50 | 41.00 | 40670 | 16346 | 14.30% |
| 2025-12-10 | 38.51 | 41.09 | 2.37 | 6.12% | 38.12 | 41.42 | 64934 | 25986 | 22.83% |
| 2025-12-09 | 38.74 | 38.72 | -0.17 | -0.44% | 38.41 | 39.13 | 15503 | 6012 | 5.45% |
| 2025-12-08 | 38.68 | 38.89 | 0.30 | 0.78% | 38.64 | 39.36 | 22659 | 8830 | 7.97% |
| 2025-12-05 | 38.50 | 38.59 | 0.24 | 0.63% | 37.75 | 38.70 | 15929 | 6103 | 5.60% |
| 2025-12-04 | 38.60 | 38.35 | -0.65 | -1.67% | 38.03 | 38.99 | 16703 | 6425 | 5.87% |
| 2025-12-03 | 39.20 | 39.00 | -0.20 | -0.51% | 38.55 | 39.48 | 15632 | 6091 | 5.50% |
| 2025-12-02 | 38.99 | 39.20 | 0.35 | 0.90% | 38.57 | 39.50 | 19336 | 7569 | 6.80% |
| 2025-12-01 | 39.00 | 38.85 | -0.13 | -0.33% | 38.69 | 39.47 | 19628 | 7673 | 6.90% |
| 2025-11-28 | 37.70 | 38.98 | 1.36 | 3.62% | 37.64 | 39.02 | 24941 | 9610 | 8.77% |
| 2025-11-27 | 38.12 | 37.62 | -0.46 | -1.21% | 37.60 | 38.40 | 15674 | 5966 | 5.51% |
| 2025-11-26 | 38.48 | 38.08 | -0.40 | -1.04% | 38.00 | 38.91 | 18054 | 6933 | 6.35% |
| 2025-11-25 | 38.20 | 38.48 | 0.14 | 0.37% | 38.06 | 39.46 | 28592 | 11070 | 10.05% |
| 2025-11-24 | 38.48 | 38.34 | 0.42 | 1.11% | 37.00 | 38.75 | 23228 | 8799 | 8.17% |
| 2025-11-21 | 39.02 | 37.92 | -1.48 | -3.76% | 37.69 | 39.85 | 22857 | 8789 | 8.04% |
| 2025-11-20 | 40.00 | 39.40 | -0.39 | -0.98% | 38.74 | 40.15 | 18433 | 7273 | 6.48% |
| 2025-11-19 | 40.33 | 39.79 | -0.81 | -2.00% | 39.34 | 40.55 | 20092 | 7998 | 7.07% |
| 2025-11-18 | 41.49 | 40.60 | -1.12 | -2.68% | 40.06 | 41.70 | 34446 | 13979 | 12.11% |
| 2025-11-17 | 41.60 | 41.72 | -0.98 | -2.30% | 41.41 | 42.98 | 33043 | 13847 | 11.62% |
| 2025-11-14 | 44.06 | 42.70 | -2.19 | -4.88% | 42.70 | 44.77 | 45561 | 19988 | 16.02% |
| 2025-11-13 | 43.10 | 44.89 | 1.81 | 4.20% | 42.23 | 45.58 | 68828 | 30097 | 24.20% |
| 2025-11-12 | 44.70 | 43.08 | -1.41 | -3.17% | 42.70 | 45.00 | 61198 | 26519 | 21.52% |
| 2025-11-11 | 42.31 | 44.49 | 0.93 | 2.13% | 41.76 | 45.39 | 100405 | 44159 | 35.31% |
| 2025-11-10 | 42.14 | 43.56 | 1.96 | 4.71% | 41.34 | 44.79 | 111306 | 47835 | 39.14% |
| 2025-11-07 | 40.21 | 41.60 | 2.28 | 5.80% | 40.00 | 46.99 | 119324 | 51395 | 41.96% |
| 2025-11-06 | 41.20 | 39.32 | -2.02 | -4.89% | 38.51 | 41.34 | 54119 | 21325 | 19.03% |
| 2025-11-05 | 40.92 | 41.34 | -0.16 | -0.39% | 40.60 | 42.03 | 51674 | 21415 | 18.17% |
| 2025-11-04 | 39.57 | 41.50 | 1.47 | 3.67% | 39.48 | 41.91 | 61325 | 25191 | 21.57% |
| 2025-11-03 | 40.14 | 40.03 | -0.10 | -0.25% | 39.20 | 40.92 | 37711 | 15113 | 13.26% |
| 2025-10-31 | 38.50 | 40.13 | 1.41 | 3.64% | 38.35 | 40.47 | 40985 | 16247 | 14.41% |
| 2025-10-30 | 38.05 | 38.72 | 0.43 | 1.12% | 37.60 | 38.80 | 28406 | 10899 | 9.99% |
| 2025-10-29 | 37.94 | 38.29 | 0.91 | 2.43% | 37.40 | 38.99 | 26370 | 10083 | 9.27% |
| 2025-10-28 | 38.01 | 37.38 | -0.65 | -1.71% | 37.37 | 38.50 | 19188 | 7273 | 6.75% |
| 2025-10-27 | 37.86 | 38.03 | 0.01 | 0.03% | 37.66 | 38.62 | 21080 | 8003 | 7.41% |
| 2025-10-24 | 37.70 | 38.02 | 0.60 | 1.60% | 37.48 | 39.47 | 30574 | 11750 | 10.75% |
| 2025-10-23 | 39.50 | 37.42 | -2.43 | -6.10% | 36.60 | 39.68 | 38770 | 14696 | 13.63% |
| 2025-10-22 | 39.95 | 39.85 | -0.42 | -1.04% | 39.61 | 40.45 | 22314 | 8917 | 7.85% |
| 2025-10-21 | 40.11 | 40.27 | 0.25 | 0.62% | 39.17 | 40.80 | 29943 | 11925 | 10.53% |
| 2025-10-20 | 40.85 | 40.02 | -0.47 | -1.16% | 39.66 | 41.34 | 32138 | 12975 | 11.30% |
| 2025-10-17 | 41.99 | 40.49 | -2.44 | -5.68% | 40.02 | 42.77 | 44172 | 18247 | 15.53% |
| 2025-10-16 | 41.35 | 42.93 | 1.63 | 3.95% | 40.89 | 43.30 | 56960 | 24091 | 20.03% |
| 2025-10-15 | 41.20 | 41.30 | -0.02 | -0.05% | 40.60 | 41.95 | 31542 | 13026 | 11.09% |
| 2025-10-14 | 40.10 | 41.32 | 1.21 | 3.02% | 40.04 | 41.73 | 42451 | 17462 | 14.93% |
| 2025-10-13 | 39.61 | 40.11 | -0.55 | -1.35% | 39.37 | 40.94 | 27702 | 11100 | 9.74% |
| 2025-10-10 | 39.35 | 40.66 | 1.10 | 2.78% | 39.29 | 41.95 | 46867 | 19023 | 16.48% |
| 2025-10-09 | 39.41 | 39.56 | 0.16 | 0.41% | 39.01 | 39.85 | 18276 | 7189 | 6.43% |
| 2025-09-30 | 39.44 | 39.40 | 0.18 | 0.46% | 39.30 | 40.58 | 19566 | 7779 | 6.88% |
| 2025-09-29 | 38.88 | 39.22 | 0.15 | 0.38% | 38.48 | 39.85 | 21387 | 8380 | 7.52% |
| 2025-09-26 | 39.00 | 39.07 | 0.05 | 0.13% | 38.30 | 41.30 | 29268 | 11608 | 10.29% |
| 2025-09-25 | 39.55 | 39.02 | -0.74 | -1.86% | 39.00 | 40.30 | 24404 | 9624 | 8.58% |
| 2025-09-24 | 41.24 | 39.76 | -1.48 | -3.59% | 38.93 | 41.25 | 35438 | 14054 | 12.46% |
| 2025-09-23 | 41.23 | 41.24 | -0.82 | -1.95% | 40.34 | 42.26 | 40580 | 16780 | 14.27% |
| 2025-09-22 | 41.03 | 42.06 | 1.48 | 3.65% | 40.51 | 42.50 | 52406 | 21867 | 18.43% |
| 2025-09-19 | 38.75 | 40.58 | 1.92 | 4.97% | 38.50 | 40.95 | 49564 | 19940 | 17.43% |
| 2025-09-18 | 39.09 | 38.66 | -0.46 | -1.18% | 38.45 | 40.09 | 22377 | 8774 | 7.87% |
| 2025-09-17 | 39.96 | 39.12 | -0.83 | -2.08% | 38.90 | 40.11 | 18973 | 7461 | 6.67% |
| 2025-09-16 | 39.50 | 39.95 | 0.45 | 1.14% | 39.50 | 40.25 | 18432 | 7360 | 6.48% |
| 2025-09-15 | 38.60 | 39.50 | 0.72 | 1.86% | 38.47 | 39.90 | 21195 | 8340 | 7.45% |
| 2025-09-12 | 38.98 | 38.78 | -0.36 | -0.92% | 38.53 | 39.29 | 14729 | 5733 | 5.18% |
| 2025-09-11 | 39.30 | 39.14 | -0.17 | -0.43% | 38.40 | 39.51 | 18365 | 7167 | 6.46% |
| 2025-09-10 | 38.99 | 39.31 | 0.21 | 0.54% | 38.84 | 39.90 | 18637 | 7335 | 6.55% |
| 2025-09-09 | 38.39 | 39.10 | 0.51 | 1.32% | 38.35 | 39.30 | 19405 | 7551 | 6.82% |
| 2025-09-08 | 39.23 | 38.59 | -0.64 | -1.63% | 38.47 | 39.28 | 18468 | 7161 | 6.49% |