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 | 37.77 | 36.86 | -1.18 | -3.10% | 36.80 | 37.80 | 339793 | 126031 | 2.73% |
| 2025-12-15 | 38.60 | 38.04 | -1.08 | -2.76% | 38.00 | 38.63 | 326045 | 124845 | 2.62% |
| 2025-12-12 | 38.31 | 39.12 | 1.10 | 2.89% | 38.16 | 39.18 | 441628 | 171574 | 3.55% |
| 2025-12-11 | 39.00 | 38.02 | -1.13 | -2.89% | 38.00 | 39.11 | 368872 | 141741 | 2.96% |
| 2025-12-10 | 39.14 | 39.15 | -0.22 | -0.56% | 38.40 | 39.75 | 353920 | 137563 | 2.84% |
| 2025-12-09 | 39.00 | 39.37 | 0.22 | 0.56% | 38.76 | 40.58 | 537773 | 212658 | 4.32% |
| 2025-12-08 | 39.02 | 39.15 | 0.17 | 0.44% | 38.86 | 39.47 | 339679 | 133080 | 2.73% |
| 2025-12-05 | 38.40 | 38.98 | 0.44 | 1.14% | 37.73 | 39.04 | 352454 | 135580 | 2.83% |
| 2025-12-04 | 38.60 | 38.54 | -0.37 | -0.95% | 38.26 | 39.05 | 317246 | 122532 | 2.55% |
| 2025-12-03 | 39.90 | 38.91 | -1.09 | -2.73% | 38.68 | 40.08 | 444012 | 174125 | 3.57% |
| 2025-12-02 | 40.78 | 40.00 | -0.91 | -2.22% | 39.89 | 40.81 | 375868 | 150889 | 3.02% |
| 2025-12-01 | 40.80 | 40.91 | -0.01 | -0.02% | 40.57 | 41.15 | 354578 | 144795 | 2.85% |
| 2025-11-28 | 40.78 | 40.92 | -0.23 | -0.56% | 40.16 | 41.20 | 399043 | 162238 | 3.21% |
| 2025-11-27 | 39.81 | 41.15 | 1.59 | 4.02% | 39.81 | 42.28 | 776814 | 318469 | 6.24% |
| 2025-11-26 | 40.44 | 39.56 | -1.27 | -3.11% | 39.47 | 40.54 | 576440 | 230650 | 4.63% |
| 2025-11-25 | 40.69 | 40.83 | -0.01 | -0.02% | 40.53 | 41.72 | 457162 | 187517 | 3.67% |
| 2025-11-24 | 42.00 | 40.84 | -1.52 | -3.59% | 39.00 | 42.00 | 538703 | 218997 | 4.33% |
| 2025-11-21 | 41.96 | 42.36 | -0.29 | -0.68% | 41.66 | 43.43 | 526130 | 225089 | 4.23% |
| 2025-11-20 | 44.50 | 42.65 | 0.35 | 0.83% | 42.65 | 44.50 | 649935 | 283753 | 5.22% |
| 2025-11-19 | 41.42 | 42.30 | 0.37 | 0.88% | 40.98 | 42.73 | 428584 | 179241 | 3.44% |
| 2025-11-18 | 43.80 | 41.93 | -1.97 | -4.49% | 41.85 | 43.80 | 570804 | 243075 | 4.59% |
| 2025-11-17 | 44.35 | 43.90 | -1.10 | -2.44% | 43.62 | 44.80 | 493535 | 217426 | 3.97% |
| 2025-11-14 | 44.11 | 45.00 | 0.69 | 1.56% | 43.65 | 45.85 | 690613 | 311216 | 5.55% |
| 2025-11-13 | 43.72 | 44.31 | 0.19 | 0.43% | 43.68 | 45.03 | 568999 | 251916 | 4.57% |
| 2025-11-12 | 45.35 | 44.12 | -2.13 | -4.61% | 43.57 | 45.79 | 711298 | 317421 | 5.71% |
| 2025-11-11 | 46.20 | 46.25 | -0.11 | -0.24% | 44.75 | 47.68 | 1044229 | 481135 | 8.39% |
| 2025-11-10 | 45.00 | 46.36 | 1.36 | 3.02% | 44.87 | 47.88 | 1446328 | 673607 | 11.62% |
| 2025-11-07 | 40.53 | 45.00 | 3.98 | 9.70% | 40.23 | 45.00 | 902165 | 377250 | 7.25% |
| 2025-11-06 | 41.40 | 41.02 | -2.06 | -4.78% | 40.40 | 41.98 | 1032326 | 423664 | 8.29% |
| 2025-11-05 | 43.28 | 43.08 | -1.75 | -3.90% | 43.01 | 43.97 | 679329 | 294887 | 5.46% |
| 2025-11-04 | 43.89 | 44.83 | 0.61 | 1.38% | 41.68 | 45.53 | 1212946 | 524464 | 9.75% |
| 2025-11-03 | 45.80 | 44.22 | -0.78 | -1.73% | 43.82 | 46.49 | 838564 | 375284 | 6.74% |
| 2025-10-31 | 44.61 | 45.00 | 1.33 | 3.05% | 44.28 | 46.16 | 1008511 | 455344 | 8.10% |
| 2025-10-30 | 45.58 | 43.67 | -1.79 | -3.94% | 43.42 | 45.68 | 1100556 | 486994 | 8.84% |
| 2025-10-29 | 44.50 | 45.46 | 0.85 | 1.91% | 44.50 | 46.33 | 1276866 | 580345 | 10.26% |
| 2025-10-28 | 44.20 | 44.61 | 0.07 | 0.16% | 43.90 | 46.09 | 1670718 | 746372 | 13.42% |
| 2025-10-27 | 42.25 | 44.54 | 3.53 | 8.61% | 41.18 | 45.11 | 2174653 | 958948 | 17.47% |
| 2025-10-24 | 40.80 | 41.01 | 0.02 | 0.05% | 40.16 | 41.47 | 1159002 | 473409 | 9.31% |
| 2025-10-23 | 40.49 | 40.99 | 0.63 | 1.56% | 38.97 | 42.29 | 1426661 | 575935 | 11.46% |
| 2025-10-22 | 41.80 | 40.36 | -1.35 | -3.24% | 40.11 | 43.49 | 1694272 | 700280 | 13.61% |
| 2025-10-21 | 38.03 | 41.71 | 3.79 | 9.99% | 38.03 | 41.71 | 1744293 | 703059 | 14.01% |
| 2025-10-20 | 38.50 | 37.92 | -0.58 | -1.51% | 34.99 | 39.44 | 1483881 | 564719 | 11.92% |
| 2025-10-17 | 36.99 | 38.50 | 1.58 | 4.28% | 36.60 | 39.50 | 1666302 | 641775 | 13.39% |
| 2025-10-16 | 36.40 | 36.92 | -1.27 | -3.33% | 35.73 | 38.86 | 1652579 | 611015 | 13.28% |
| 2025-10-15 | 34.50 | 38.19 | 0.54 | 1.43% | 34.50 | 40.97 | 2554417 | 931990 | 20.52% |
| 2025-10-14 | 37.65 | 37.65 | -4.18 | -9.99% | 37.65 | 37.65 | 98543 | 37101 | 0.79% |
| 2025-10-13 | 41.83 | 41.83 | -4.65 | -10.00% | 41.83 | 41.83 | 40839 | 17082 | 0.33% |
| 2025-09-30 | 48.70 | 46.48 | -1.68 | -3.49% | 46.38 | 49.22 | 735405 | 347486 | 5.91% |
| 2025-09-29 | 48.15 | 48.16 | -0.04 | -0.08% | 47.56 | 48.74 | 310717 | 149531 | 2.50% |
| 2025-09-26 | 49.40 | 48.20 | -1.20 | -2.43% | 48.20 | 50.27 | 397818 | 195739 | 3.20% |
| 2025-09-25 | 48.65 | 49.40 | 0.68 | 1.40% | 48.52 | 50.80 | 520621 | 259195 | 4.18% |
| 2025-09-24 | 47.97 | 48.72 | 0.44 | 0.91% | 47.15 | 49.32 | 469723 | 227236 | 3.77% |
| 2025-09-23 | 48.90 | 48.28 | -0.68 | -1.39% | 46.89 | 50.00 | 565151 | 273064 | 4.54% |
| 2025-09-22 | 47.55 | 48.96 | 1.86 | 3.95% | 47.07 | 49.58 | 580484 | 282507 | 4.66% |
| 2025-09-19 | 48.40 | 47.10 | -2.22 | -4.50% | 46.86 | 48.40 | 631202 | 300089 | 5.07% |
| 2025-09-18 | 44.89 | 49.32 | 4.32 | 9.60% | 44.70 | 49.50 | 1200804 | 580817 | 9.65% |
| 2025-09-17 | 43.34 | 45.00 | 1.68 | 3.88% | 42.93 | 45.20 | 459930 | 204442 | 3.70% |
| 2025-09-16 | 43.32 | 43.32 | -0.21 | -0.48% | 42.82 | 43.93 | 289428 | 125330 | 2.33% |
| 2025-09-15 | 43.08 | 43.53 | 1.29 | 3.05% | 42.27 | 45.07 | 554302 | 241503 | 4.45% |
| 2025-09-12 | 43.05 | 42.24 | -0.42 | -0.98% | 42.11 | 43.20 | 303011 | 129068 | 2.43% |
| 2025-09-11 | 41.50 | 42.66 | 0.84 | 2.01% | 41.20 | 42.80 | 306477 | 129787 | 2.46% |
| 2025-09-10 | 41.88 | 41.82 | -0.13 | -0.31% | 40.96 | 42.20 | 243639 | 101319 | 1.96% |
| 2025-09-09 | 42.11 | 41.95 | -0.53 | -1.25% | 41.69 | 42.75 | 251551 | 106084 | 2.02% |
| 2025-09-08 | 41.50 | 42.48 | 1.04 | 2.51% | 41.30 | 42.92 | 379210 | 160083 | 3.05% |