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 | 42.60 | 42.07 | -0.55 | -1.29% | 42.03 | 42.62 | 5744 | 2424 | 0.80% |
| 2025-12-15 | 43.00 | 42.62 | -0.46 | -1.07% | 42.50 | 43.13 | 6638 | 2839 | 0.92% |
| 2025-12-12 | 42.99 | 43.08 | 0.18 | 0.42% | 42.68 | 43.39 | 8561 | 3685 | 1.19% |
| 2025-12-11 | 43.78 | 42.90 | -0.97 | -2.21% | 42.80 | 43.87 | 8974 | 3875 | 1.25% |
| 2025-12-10 | 43.66 | 43.87 | 0.21 | 0.48% | 43.24 | 43.95 | 6859 | 2987 | 0.95% |
| 2025-12-09 | 43.93 | 43.66 | -0.28 | -0.64% | 43.60 | 44.26 | 6350 | 2786 | 0.88% |
| 2025-12-08 | 43.92 | 43.94 | 0.25 | 0.57% | 43.70 | 44.21 | 5560 | 2446 | 0.77% |
| 2025-12-05 | 43.20 | 43.69 | 0.34 | 0.78% | 42.96 | 43.74 | 4940 | 2141 | 0.69% |
| 2025-12-04 | 43.80 | 43.35 | -0.45 | -1.03% | 42.96 | 43.81 | 6989 | 3030 | 0.97% |
| 2025-12-03 | 43.65 | 43.80 | 0.15 | 0.34% | 43.33 | 43.96 | 6226 | 2719 | 0.86% |
| 2025-12-02 | 44.25 | 43.65 | -0.60 | -1.36% | 43.60 | 44.34 | 7329 | 3212 | 1.02% |
| 2025-12-01 | 43.86 | 44.25 | 0.46 | 1.05% | 43.75 | 44.60 | 8754 | 3873 | 1.22% |
| 2025-11-28 | 43.70 | 43.79 | 0.34 | 0.78% | 43.12 | 43.86 | 6183 | 2693 | 0.86% |
| 2025-11-27 | 43.23 | 43.45 | 0.15 | 0.35% | 43.06 | 43.66 | 6475 | 2811 | 0.90% |
| 2025-11-26 | 44.04 | 43.30 | -0.65 | -1.48% | 43.22 | 44.29 | 7912 | 3460 | 1.10% |
| 2025-11-25 | 43.52 | 43.95 | 0.45 | 1.03% | 43.52 | 44.40 | 10481 | 4618 | 1.46% |
| 2025-11-24 | 42.77 | 43.50 | 1.18 | 2.79% | 42.64 | 43.78 | 10753 | 4640 | 1.49% |
| 2025-11-21 | 43.37 | 42.32 | -1.42 | -3.25% | 41.99 | 43.85 | 14118 | 6027 | 1.96% |
| 2025-11-20 | 44.89 | 43.74 | -0.88 | -1.97% | 43.49 | 44.94 | 13438 | 5936 | 1.87% |
| 2025-11-19 | 46.06 | 44.62 | -1.40 | -3.04% | 44.30 | 46.19 | 20937 | 9430 | 2.91% |
| 2025-11-18 | 45.75 | 46.02 | -0.08 | -0.17% | 45.68 | 46.60 | 12496 | 5760 | 1.74% |
| 2025-11-17 | 46.01 | 46.10 | -0.31 | -0.67% | 45.62 | 46.57 | 14410 | 6612 | 2.00% |
| 2025-11-14 | 45.33 | 46.41 | 0.89 | 1.96% | 45.33 | 46.93 | 23748 | 11021 | 3.30% |
| 2025-11-13 | 44.97 | 45.52 | 0.56 | 1.25% | 44.97 | 45.52 | 13364 | 6061 | 1.86% |
| 2025-11-12 | 45.34 | 44.96 | -0.40 | -0.88% | 44.80 | 45.39 | 9627 | 4338 | 1.34% |
| 2025-11-11 | 45.18 | 45.36 | 0.31 | 0.69% | 45.01 | 45.49 | 12600 | 5692 | 1.75% |
| 2025-11-10 | 45.17 | 45.05 | -0.15 | -0.33% | 44.87 | 45.56 | 11845 | 5336 | 1.64% |
| 2025-11-07 | 45.60 | 45.20 | 0.09 | 0.20% | 45.19 | 45.84 | 12920 | 5870 | 1.79% |
| 2025-11-06 | 45.60 | 45.11 | 0.03 | 0.07% | 44.75 | 45.60 | 12342 | 5551 | 1.71% |
| 2025-11-05 | 44.70 | 45.08 | -0.04 | -0.09% | 44.40 | 45.26 | 12066 | 5423 | 1.68% |
| 2025-11-04 | 45.97 | 45.12 | -0.86 | -1.87% | 44.75 | 45.97 | 15417 | 6968 | 2.14% |
| 2025-11-03 | 46.41 | 45.98 | -0.21 | -0.45% | 45.65 | 46.49 | 13797 | 6333 | 1.92% |
| 2025-10-31 | 45.60 | 46.19 | 0.58 | 1.27% | 45.25 | 46.43 | 15198 | 6985 | 2.11% |
| 2025-10-30 | 45.80 | 45.61 | -0.19 | -0.41% | 45.54 | 46.80 | 18645 | 8605 | 2.59% |
| 2025-10-29 | 46.43 | 45.80 | 1.00 | 2.23% | 45.62 | 46.74 | 27323 | 12612 | 3.79% |
| 2025-10-28 | 45.01 | 44.80 | -0.28 | -0.62% | 44.52 | 45.18 | 9363 | 4198 | 1.30% |
| 2025-10-27 | 44.93 | 45.08 | 0.31 | 0.69% | 44.56 | 45.09 | 9753 | 4378 | 1.35% |
| 2025-10-24 | 43.99 | 44.77 | 0.76 | 1.73% | 43.91 | 44.81 | 10351 | 4613 | 1.44% |
| 2025-10-23 | 43.73 | 44.01 | -0.09 | -0.20% | 43.56 | 44.15 | 7187 | 3144 | 1.00% |
| 2025-10-22 | 44.28 | 44.10 | -0.30 | -0.68% | 43.93 | 44.76 | 5935 | 2626 | 0.82% |
| 2025-10-21 | 43.45 | 44.40 | 0.92 | 2.12% | 43.41 | 44.60 | 10714 | 4721 | 1.49% |
| 2025-10-20 | 43.40 | 43.48 | 0.23 | 0.53% | 43.21 | 43.77 | 6523 | 2833 | 0.91% |
| 2025-10-17 | 44.11 | 43.25 | -1.11 | -2.50% | 43.15 | 44.45 | 8989 | 3926 | 1.25% |
| 2025-10-16 | 44.73 | 44.36 | -0.54 | -1.20% | 44.16 | 45.17 | 11150 | 4978 | 1.55% |
| 2025-10-15 | 43.44 | 44.90 | 1.47 | 3.38% | 43.31 | 45.43 | 17847 | 7963 | 2.48% |
| 2025-10-14 | 43.70 | 43.43 | -0.44 | -1.00% | 43.43 | 44.68 | 10001 | 4398 | 1.39% |
| 2025-10-13 | 43.22 | 43.87 | -0.67 | -1.50% | 42.81 | 44.10 | 12130 | 5284 | 1.68% |
| 2025-10-10 | 45.37 | 44.54 | -0.94 | -2.07% | 44.46 | 45.37 | 12139 | 5435 | 1.69% |
| 2025-10-09 | 44.06 | 45.48 | 1.47 | 3.34% | 43.90 | 45.63 | 17338 | 7782 | 2.41% |
| 2025-09-30 | 44.45 | 44.01 | -0.12 | -0.27% | 43.96 | 44.45 | 7221 | 3186 | 1.00% |
| 2025-09-29 | 44.17 | 44.13 | -0.05 | -0.11% | 43.50 | 44.44 | 8434 | 3716 | 1.17% |
| 2025-09-26 | 44.53 | 44.18 | -0.44 | -0.99% | 44.00 | 44.72 | 7346 | 3253 | 1.02% |
| 2025-09-25 | 44.92 | 44.62 | -0.16 | -0.36% | 44.48 | 45.17 | 9559 | 4282 | 1.33% |
| 2025-09-24 | 43.50 | 44.78 | 0.98 | 2.24% | 43.50 | 44.83 | 8564 | 3802 | 1.19% |
| 2025-09-23 | 44.59 | 43.80 | -0.68 | -1.53% | 42.78 | 44.69 | 13061 | 5680 | 1.81% |
| 2025-09-22 | 44.64 | 44.48 | -0.16 | -0.36% | 44.14 | 44.94 | 8001 | 3558 | 1.11% |
| 2025-09-19 | 45.08 | 44.64 | -0.26 | -0.58% | 44.51 | 45.80 | 14099 | 6350 | 1.96% |
| 2025-09-18 | 45.93 | 44.90 | -1.25 | -2.71% | 44.50 | 46.40 | 18343 | 8351 | 2.55% |
| 2025-09-17 | 46.20 | 46.15 | -0.35 | -0.75% | 46.00 | 46.58 | 7522 | 3480 | 1.04% |
| 2025-09-16 | 46.01 | 46.50 | 0.50 | 1.09% | 45.69 | 46.54 | 10675 | 4931 | 1.48% |
| 2025-09-15 | 46.34 | 46.00 | -0.32 | -0.69% | 45.85 | 46.42 | 10159 | 4682 | 1.41% |
| 2025-09-12 | 46.75 | 46.32 | -0.50 | -1.07% | 45.84 | 46.79 | 13216 | 6118 | 1.84% |
| 2025-09-11 | 46.03 | 46.82 | 0.60 | 1.30% | 45.32 | 46.87 | 16189 | 7482 | 2.25% |
| 2025-09-10 | 45.93 | 46.22 | 0.07 | 0.15% | 45.93 | 46.68 | 9504 | 4394 | 1.32% |
| 2025-09-09 | 46.91 | 46.15 | -0.74 | -1.58% | 45.85 | 47.55 | 15732 | 7324 | 2.18% |
| 2025-09-08 | 45.55 | 46.89 | 1.39 | 3.05% | 45.47 | 46.95 | 17614 | 8169 | 2.45% |