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 | 41.01 | 40.56 | -0.60 | -1.46% | 40.02 | 41.90 | 377135 | 153754 | 1.82% |
| 2025-12-15 | 40.35 | 41.16 | -0.50 | -1.20% | 40.35 | 42.18 | 385758 | 159563 | 1.86% |
| 2025-12-12 | 42.20 | 41.66 | 0.48 | 1.17% | 41.30 | 42.40 | 441117 | 184009 | 2.13% |
| 2025-12-11 | 43.24 | 41.18 | -1.21 | -2.85% | 41.15 | 43.48 | 507626 | 213136 | 2.45% |
| 2025-12-10 | 42.38 | 42.39 | 0.36 | 0.86% | 41.81 | 42.75 | 430776 | 182140 | 2.08% |
| 2025-12-09 | 43.95 | 42.03 | -2.71 | -6.06% | 41.88 | 43.95 | 718089 | 306870 | 3.46% |
| 2025-12-08 | 43.33 | 44.74 | 1.42 | 3.28% | 42.32 | 44.93 | 815408 | 354277 | 3.93% |
| 2025-12-05 | 41.00 | 43.32 | 2.21 | 5.38% | 41.00 | 43.90 | 794338 | 339565 | 3.83% |
| 2025-12-04 | 42.00 | 41.11 | 0.64 | 1.58% | 41.06 | 42.75 | 679405 | 283482 | 3.27% |
| 2025-12-03 | 40.10 | 40.47 | 0.01 | 0.02% | 39.76 | 41.18 | 478388 | 193626 | 2.31% |
| 2025-12-02 | 39.54 | 40.46 | -0.40 | -0.98% | 39.54 | 40.46 | 509686 | 204085 | 2.46% |
| 2025-12-01 | 39.65 | 40.86 | 3.43 | 9.16% | 39.65 | 41.17 | 897515 | 364152 | 4.32% |
| 2025-11-28 | 36.86 | 37.43 | 0.55 | 1.49% | 36.76 | 37.58 | 203019 | 75573 | 0.98% |
| 2025-11-27 | 37.81 | 37.28 | 0.17 | 0.46% | 37.21 | 38.11 | 294549 | 110899 | 1.42% |
| 2025-11-26 | 36.95 | 37.11 | 0.25 | 0.68% | 36.61 | 37.55 | 257091 | 95418 | 1.24% |
| 2025-11-25 | 36.33 | 36.86 | 0.96 | 2.67% | 36.18 | 37.30 | 297288 | 109296 | 1.43% |
| 2025-11-24 | 35.94 | 35.90 | 0.23 | 0.64% | 35.39 | 36.25 | 230120 | 82529 | 1.11% |
| 2025-11-21 | 36.10 | 35.67 | -1.45 | -3.91% | 35.50 | 36.38 | 359338 | 129224 | 1.73% |
| 2025-11-20 | 37.74 | 37.12 | -0.28 | -0.75% | 37.06 | 38.10 | 257200 | 96691 | 1.24% |
| 2025-11-19 | 37.11 | 37.40 | 0.44 | 1.19% | 36.90 | 37.80 | 322371 | 120279 | 1.55% |
| 2025-11-18 | 37.30 | 36.96 | -0.87 | -2.30% | 36.60 | 37.57 | 368420 | 136436 | 1.78% |
| 2025-11-17 | 38.76 | 37.83 | -1.31 | -3.35% | 37.55 | 38.89 | 437922 | 166907 | 2.11% |
| 2025-11-14 | 39.55 | 39.14 | -1.33 | -3.29% | 38.80 | 40.10 | 392920 | 154973 | 1.89% |
| 2025-11-13 | 39.35 | 40.47 | 1.45 | 3.72% | 38.89 | 40.88 | 642218 | 258623 | 3.09% |
| 2025-11-12 | 38.98 | 39.02 | -0.25 | -0.64% | 38.55 | 39.82 | 340189 | 133016 | 1.64% |
| 2025-11-11 | 40.67 | 39.27 | -0.98 | -2.43% | 39.10 | 40.95 | 477743 | 189985 | 2.30% |
| 2025-11-10 | 40.30 | 40.25 | 0.38 | 0.95% | 39.60 | 40.96 | 526068 | 211233 | 2.53% |
| 2025-11-07 | 39.28 | 39.87 | -0.08 | -0.20% | 38.88 | 40.23 | 452743 | 179983 | 2.18% |
| 2025-11-06 | 39.19 | 39.95 | 0.78 | 1.99% | 39.00 | 40.38 | 617776 | 245386 | 2.98% |
| 2025-11-05 | 37.07 | 39.17 | 0.57 | 1.48% | 37.07 | 39.46 | 513750 | 198302 | 2.48% |
| 2025-11-04 | 39.45 | 38.60 | -1.31 | -3.28% | 38.33 | 39.83 | 467643 | 182332 | 2.25% |
| 2025-11-03 | 40.40 | 39.91 | -1.18 | -2.87% | 38.69 | 40.83 | 633643 | 251128 | 3.05% |
| 2025-10-31 | 42.88 | 41.09 | -2.26 | -5.21% | 41.05 | 43.30 | 755746 | 316511 | 3.64% |
| 2025-10-30 | 42.00 | 43.35 | 0.41 | 0.95% | 41.90 | 45.15 | 1222189 | 536064 | 5.89% |
| 2025-10-29 | 39.65 | 42.94 | 3.75 | 9.57% | 39.65 | 43.11 | 1029641 | 427356 | 4.96% |
| 2025-10-28 | 41.00 | 39.19 | -2.34 | -5.63% | 39.05 | 41.01 | 820748 | 326805 | 3.95% |
| 2025-10-27 | 40.30 | 41.53 | 2.44 | 6.24% | 39.68 | 41.97 | 968302 | 397354 | 4.67% |
| 2025-10-24 | 37.87 | 39.09 | 1.96 | 5.28% | 37.50 | 39.09 | 811942 | 310890 | 3.91% |
| 2025-10-23 | 36.78 | 37.13 | 0.01 | 0.03% | 36.00 | 37.21 | 388420 | 142324 | 1.87% |
| 2025-10-22 | 36.00 | 37.12 | -0.60 | -1.59% | 35.71 | 37.38 | 454769 | 167124 | 2.19% |
| 2025-10-21 | 37.52 | 37.72 | 0.51 | 1.37% | 37.28 | 38.30 | 531129 | 200868 | 2.56% |
| 2025-10-20 | 37.31 | 37.21 | -0.11 | -0.29% | 36.91 | 38.18 | 585070 | 218930 | 2.82% |
| 2025-10-17 | 38.80 | 37.32 | -1.14 | -2.96% | 37.00 | 39.27 | 681954 | 259396 | 3.29% |
| 2025-10-16 | 39.30 | 38.46 | -1.23 | -3.10% | 38.12 | 39.66 | 609059 | 236112 | 2.93% |
| 2025-10-15 | 38.58 | 39.69 | 1.11 | 2.88% | 36.72 | 39.86 | 799817 | 309432 | 3.85% |
| 2025-10-14 | 42.00 | 38.58 | -2.82 | -6.81% | 38.45 | 43.23 | 1386754 | 563348 | 6.68% |
| 2025-10-13 | 38.77 | 41.40 | -0.70 | -1.66% | 38.66 | 41.80 | 1545194 | 617173 | 7.45% |
| 2025-10-10 | 40.00 | 42.10 | 3.06 | 7.84% | 39.60 | 42.94 | 1804480 | 752601 | 8.70% |
| 2025-10-09 | 39.03 | 39.04 | 3.55 | 10.00% | 38.35 | 39.04 | 354222 | 137978 | 1.71% |
| 2025-09-30 | 33.00 | 35.49 | 3.23 | 10.01% | 32.78 | 35.49 | 1037091 | 360816 | 5.00% |
| 2025-09-29 | 31.97 | 32.26 | 0.96 | 3.07% | 31.17 | 32.38 | 734324 | 234129 | 3.54% |
| 2025-09-26 | 30.75 | 31.30 | 1.04 | 3.44% | 30.71 | 32.90 | 852110 | 271313 | 4.11% |
| 2025-09-25 | 30.87 | 30.26 | 1.74 | 6.10% | 29.78 | 30.89 | 1013714 | 308327 | 4.88% |
| 2025-09-24 | 28.15 | 28.52 | 0.08 | 0.28% | 27.97 | 28.65 | 302897 | 85695 | 1.46% |
| 2025-09-23 | 28.59 | 28.44 | -0.21 | -0.73% | 28.04 | 29.12 | 365068 | 104059 | 1.76% |
| 2025-09-22 | 29.46 | 28.65 | -0.35 | -1.21% | 28.20 | 29.50 | 409901 | 117073 | 1.98% |
| 2025-09-19 | 28.68 | 29.00 | -0.07 | -0.24% | 28.50 | 29.35 | 394817 | 114079 | 1.90% |
| 2025-09-18 | 30.05 | 29.07 | -1.99 | -6.41% | 28.72 | 30.05 | 792006 | 232796 | 3.82% |
| 2025-09-17 | 29.73 | 31.06 | 1.00 | 3.33% | 29.43 | 31.41 | 727006 | 220938 | 3.50% |
| 2025-09-16 | 30.90 | 30.06 | -0.22 | -0.73% | 29.15 | 31.16 | 679499 | 203150 | 3.27% |
| 2025-09-15 | 30.55 | 30.28 | -0.69 | -2.23% | 30.17 | 30.97 | 589168 | 179769 | 2.84% |
| 2025-09-12 | 29.48 | 30.97 | 1.97 | 6.79% | 29.48 | 31.65 | 909377 | 278359 | 4.38% |
| 2025-09-11 | 28.70 | 29.00 | 0.40 | 1.40% | 28.53 | 29.13 | 453855 | 130961 | 2.19% |
| 2025-09-10 | 28.00 | 28.60 | -0.06 | -0.21% | 27.77 | 28.77 | 450585 | 127098 | 2.17% |
| 2025-09-09 | 28.40 | 28.66 | 0.13 | 0.46% | 28.39 | 29.30 | 582406 | 167830 | 2.81% |
| 2025-09-08 | 29.69 | 28.53 | -0.86 | -2.93% | 28.36 | 29.70 | 563437 | 162122 | 2.72% |