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 | 41.00 | 39.98 | -1.08 | -2.63% | 39.94 | 41.30 | 47027 | 18950 | 1.39% |
| 2025-12-15 | 42.06 | 41.06 | -1.47 | -3.46% | 40.96 | 42.41 | 59909 | 24894 | 1.77% |
| 2025-12-12 | 42.66 | 42.53 | -0.29 | -0.68% | 42.03 | 43.15 | 56784 | 24202 | 1.68% |
| 2025-12-11 | 44.00 | 42.82 | -1.09 | -2.48% | 42.70 | 44.00 | 74591 | 32176 | 2.20% |
| 2025-12-10 | 43.93 | 43.91 | -0.07 | -0.16% | 43.01 | 44.08 | 87943 | 38405 | 2.60% |
| 2025-12-09 | 42.39 | 43.98 | 1.79 | 4.24% | 41.81 | 45.46 | 182795 | 80501 | 5.40% |
| 2025-12-08 | 41.87 | 42.19 | 0.74 | 1.79% | 41.13 | 42.49 | 103381 | 43334 | 3.05% |
| 2025-12-05 | 40.26 | 41.45 | 0.69 | 1.69% | 39.93 | 41.63 | 107418 | 43951 | 3.17% |
| 2025-12-04 | 41.50 | 40.76 | 0.67 | 1.67% | 40.30 | 42.32 | 108067 | 44340 | 3.19% |
| 2025-12-03 | 40.25 | 40.09 | -0.27 | -0.67% | 39.90 | 41.11 | 44705 | 17965 | 1.32% |
| 2025-12-02 | 41.53 | 40.36 | -1.16 | -2.79% | 40.26 | 41.56 | 58036 | 23614 | 1.71% |
| 2025-12-01 | 41.60 | 41.52 | -0.10 | -0.24% | 41.22 | 41.94 | 89206 | 37059 | 2.64% |
| 2025-11-28 | 41.51 | 41.62 | 0.47 | 1.14% | 40.41 | 41.68 | 75263 | 31062 | 2.22% |
| 2025-11-27 | 41.15 | 41.15 | 0.57 | 1.40% | 40.70 | 42.56 | 100283 | 41669 | 2.96% |
| 2025-11-26 | 40.01 | 40.58 | 0.48 | 1.20% | 39.55 | 41.25 | 76534 | 31121 | 2.26% |
| 2025-11-25 | 40.80 | 40.10 | -0.11 | -0.27% | 40.00 | 40.88 | 63439 | 25621 | 1.87% |
| 2025-11-24 | 40.00 | 40.21 | 0.33 | 0.83% | 39.27 | 40.58 | 55523 | 22135 | 1.64% |
| 2025-11-21 | 40.00 | 39.88 | -0.52 | -1.29% | 39.48 | 41.09 | 79700 | 31949 | 2.36% |
| 2025-11-20 | 41.21 | 40.40 | -0.71 | -1.73% | 40.30 | 41.62 | 41272 | 16782 | 1.22% |
| 2025-11-19 | 41.94 | 41.11 | -0.02 | -0.05% | 40.87 | 41.94 | 37912 | 15641 | 1.12% |
| 2025-11-18 | 41.65 | 41.13 | -0.62 | -1.49% | 41.01 | 42.03 | 45322 | 18764 | 1.34% |
| 2025-11-17 | 41.31 | 41.75 | 0.30 | 0.72% | 41.00 | 42.12 | 57044 | 23833 | 1.69% |
| 2025-11-14 | 42.25 | 41.45 | -1.24 | -2.90% | 41.45 | 42.30 | 66728 | 27861 | 1.97% |
| 2025-11-13 | 42.27 | 42.69 | 0.42 | 0.99% | 41.90 | 43.14 | 72012 | 30646 | 2.13% |
| 2025-11-12 | 44.01 | 42.27 | -1.74 | -3.95% | 42.04 | 44.22 | 88214 | 37773 | 2.61% |
| 2025-11-11 | 44.90 | 44.01 | -0.73 | -1.63% | 43.53 | 45.35 | 76379 | 33733 | 2.26% |
| 2025-11-10 | 46.50 | 44.74 | -1.76 | -3.78% | 44.27 | 46.79 | 84375 | 37998 | 2.49% |
| 2025-11-07 | 47.99 | 46.50 | -1.70 | -3.53% | 46.28 | 47.99 | 67508 | 31484 | 1.99% |
| 2025-11-06 | 46.47 | 48.20 | 1.74 | 3.75% | 46.45 | 48.39 | 73541 | 35056 | 2.17% |
| 2025-11-05 | 46.00 | 46.46 | -0.43 | -0.92% | 46.00 | 47.29 | 47161 | 21943 | 1.39% |
| 2025-11-04 | 48.62 | 46.89 | -1.97 | -4.03% | 46.74 | 48.85 | 75941 | 35961 | 2.24% |
| 2025-11-03 | 50.01 | 48.86 | -1.11 | -2.22% | 48.41 | 50.61 | 81752 | 40204 | 2.42% |
| 2025-10-31 | 48.51 | 49.97 | 1.21 | 2.48% | 48.51 | 50.79 | 108158 | 54232 | 3.20% |
| 2025-10-30 | 50.11 | 48.76 | -0.84 | -1.69% | 48.50 | 50.63 | 78476 | 38735 | 2.32% |
| 2025-10-29 | 49.41 | 49.60 | 0.20 | 0.40% | 49.01 | 50.76 | 81904 | 40918 | 2.42% |
| 2025-10-28 | 49.20 | 49.40 | 0.30 | 0.61% | 48.69 | 50.18 | 99848 | 49290 | 2.95% |
| 2025-10-27 | 51.50 | 49.10 | -0.83 | -1.66% | 48.70 | 51.50 | 108097 | 53561 | 3.19% |
| 2025-10-24 | 47.44 | 49.93 | 3.42 | 7.35% | 46.74 | 51.16 | 188527 | 93268 | 5.57% |
| 2025-10-23 | 47.00 | 46.51 | -1.06 | -2.23% | 45.91 | 47.49 | 60107 | 27868 | 1.78% |
| 2025-10-22 | 47.41 | 47.57 | 0.16 | 0.34% | 47.13 | 48.43 | 66049 | 31505 | 1.95% |
| 2025-10-21 | 47.51 | 47.41 | -0.10 | -0.21% | 46.63 | 48.00 | 72120 | 34122 | 2.13% |
| 2025-10-20 | 48.26 | 47.51 | 0.52 | 1.11% | 46.86 | 48.87 | 66914 | 32094 | 1.98% |
| 2025-10-17 | 48.50 | 46.99 | -1.55 | -3.19% | 46.95 | 48.50 | 65166 | 30965 | 1.93% |
| 2025-10-16 | 48.94 | 48.54 | -2.02 | -4.00% | 48.37 | 49.72 | 76331 | 37329 | 2.26% |
| 2025-10-15 | 47.80 | 50.56 | 3.58 | 7.62% | 46.95 | 50.86 | 154230 | 75803 | 4.56% |
| 2025-10-14 | 51.20 | 46.98 | -3.40 | -6.75% | 46.80 | 51.30 | 112336 | 54561 | 3.32% |
| 2025-10-13 | 47.96 | 50.38 | -2.28 | -4.33% | 47.93 | 50.66 | 103621 | 51572 | 3.06% |
| 2025-10-10 | 54.70 | 52.66 | -2.48 | -4.50% | 52.18 | 55.29 | 104540 | 55851 | 3.09% |
| 2025-10-09 | 54.97 | 55.14 | 0.01 | 0.02% | 53.60 | 55.84 | 100796 | 55543 | 2.98% |
| 2025-09-30 | 56.23 | 55.13 | -1.09 | -1.94% | 54.98 | 56.76 | 101166 | 56092 | 2.99% |
| 2025-09-29 | 55.62 | 56.22 | 0.46 | 0.82% | 55.10 | 56.95 | 103206 | 58146 | 3.05% |
| 2025-09-26 | 58.00 | 55.76 | -2.72 | -4.65% | 55.67 | 58.24 | 133430 | 75709 | 3.94% |
| 2025-09-25 | 58.00 | 58.48 | 0.52 | 0.90% | 57.26 | 60.24 | 161533 | 94560 | 4.77% |
| 2025-09-24 | 57.30 | 57.96 | 0.03 | 0.05% | 56.61 | 58.52 | 147136 | 84873 | 4.35% |
| 2025-09-23 | 56.86 | 57.93 | 1.10 | 1.94% | 56.00 | 58.99 | 183347 | 105864 | 5.42% |
| 2025-09-22 | 55.86 | 56.83 | 1.26 | 2.27% | 55.80 | 58.49 | 162506 | 93022 | 4.80% |
| 2025-09-19 | 56.41 | 55.57 | -1.96 | -3.41% | 54.85 | 58.04 | 202327 | 113528 | 5.98% |
| 2025-09-18 | 59.00 | 57.53 | 0.38 | 0.66% | 56.87 | 60.98 | 337037 | 197989 | 9.96% |
| 2025-09-17 | 55.00 | 57.15 | 2.94 | 5.42% | 54.74 | 58.00 | 273508 | 155718 | 8.08% |
| 2025-09-16 | 50.97 | 54.21 | 4.93 | 10.00% | 50.62 | 54.21 | 261248 | 136979 | 7.72% |
| 2025-09-15 | 49.69 | 49.28 | -0.41 | -0.83% | 49.00 | 51.75 | 134942 | 67878 | 3.99% |
| 2025-09-12 | 50.88 | 49.69 | -0.93 | -1.84% | 49.67 | 51.60 | 126947 | 63911 | 3.75% |
| 2025-09-11 | 48.87 | 50.62 | 1.75 | 3.58% | 48.04 | 50.80 | 145476 | 72277 | 4.30% |
| 2025-09-10 | 49.40 | 48.87 | -0.83 | -1.67% | 48.73 | 51.49 | 143279 | 71529 | 4.23% |
| 2025-09-09 | 48.75 | 49.70 | 0.32 | 0.65% | 48.32 | 51.00 | 182880 | 90911 | 5.40% |
| 2025-09-08 | 46.10 | 49.38 | 3.39 | 7.37% | 46.00 | 50.55 | 232910 | 115119 | 6.88% |