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 | 44.00 | 38.55 | -4.25 | -9.93% | 38.52 | 44.47 | 220636 | 89334 | 10.45% |
| 2025-12-15 | 46.01 | 42.80 | -1.39 | -3.15% | 41.00 | 47.65 | 322218 | 143084 | 15.26% |
| 2025-12-12 | 40.70 | 44.19 | 4.02 | 10.01% | 39.68 | 44.19 | 142002 | 60981 | 6.73% |
| 2025-12-11 | 40.17 | 40.17 | 0.16 | 0.40% | 39.93 | 40.86 | 32583 | 13174 | 1.54% |
| 2025-12-10 | 40.62 | 40.01 | -0.61 | -1.50% | 39.25 | 40.67 | 37360 | 14866 | 1.77% |
| 2025-12-09 | 39.70 | 40.62 | 0.65 | 1.63% | 39.51 | 41.47 | 46661 | 18898 | 2.21% |
| 2025-12-08 | 38.59 | 39.97 | 1.38 | 3.58% | 38.59 | 40.10 | 43956 | 17416 | 2.08% |
| 2025-12-05 | 38.81 | 38.59 | 0.32 | 0.84% | 37.54 | 38.95 | 35717 | 13699 | 1.69% |
| 2025-12-04 | 37.95 | 38.27 | -0.18 | -0.47% | 37.01 | 38.78 | 36738 | 13886 | 1.74% |
| 2025-12-03 | 38.70 | 38.45 | -0.23 | -0.59% | 38.23 | 39.09 | 24812 | 9588 | 1.18% |
| 2025-12-02 | 38.74 | 38.68 | 0.07 | 0.18% | 38.08 | 39.18 | 26640 | 10274 | 1.26% |
| 2025-12-01 | 39.76 | 38.61 | -0.86 | -2.18% | 38.60 | 39.95 | 36203 | 14117 | 1.71% |
| 2025-11-28 | 39.23 | 39.47 | -0.23 | -0.58% | 38.55 | 39.87 | 39230 | 15386 | 1.86% |
| 2025-11-27 | 38.30 | 39.70 | 1.46 | 3.82% | 38.24 | 41.32 | 82534 | 33086 | 3.91% |
| 2025-11-26 | 36.78 | 38.24 | 1.51 | 4.11% | 36.51 | 38.30 | 47514 | 17914 | 2.25% |
| 2025-11-25 | 36.88 | 36.73 | 0.58 | 1.60% | 36.41 | 37.68 | 41877 | 15510 | 1.98% |
| 2025-11-24 | 37.08 | 36.15 | -0.08 | -0.22% | 35.60 | 37.08 | 31489 | 11390 | 1.49% |
| 2025-11-21 | 38.15 | 36.23 | -2.32 | -6.02% | 36.05 | 38.55 | 42258 | 15671 | 2.00% |
| 2025-11-20 | 39.13 | 38.55 | -0.45 | -1.15% | 38.38 | 39.88 | 23416 | 9105 | 1.11% |
| 2025-11-19 | 39.00 | 39.00 | -0.20 | -0.51% | 38.89 | 40.10 | 28498 | 11208 | 1.35% |
| 2025-11-18 | 40.00 | 39.20 | -1.03 | -2.56% | 39.06 | 40.18 | 36904 | 14568 | 1.75% |
| 2025-11-17 | 40.20 | 40.23 | -0.05 | -0.12% | 39.23 | 40.37 | 36535 | 14552 | 1.73% |
| 2025-11-14 | 41.12 | 40.28 | -1.05 | -2.54% | 40.04 | 41.18 | 60863 | 24624 | 2.88% |
| 2025-11-13 | 41.83 | 41.33 | -0.68 | -1.62% | 41.04 | 43.11 | 63625 | 26757 | 3.01% |
| 2025-11-12 | 42.81 | 42.01 | -1.07 | -2.48% | 41.41 | 43.40 | 56526 | 23851 | 2.68% |
| 2025-11-11 | 41.28 | 43.08 | 1.76 | 4.26% | 41.02 | 44.30 | 95909 | 41087 | 4.54% |
| 2025-11-10 | 40.74 | 41.32 | 0.46 | 1.13% | 40.45 | 42.17 | 50083 | 20561 | 2.37% |
| 2025-11-07 | 38.96 | 40.86 | 1.69 | 4.31% | 38.50 | 41.96 | 84617 | 34451 | 4.01% |
| 2025-11-06 | 38.81 | 39.17 | 0.06 | 0.15% | 38.59 | 39.62 | 41741 | 16293 | 1.98% |
| 2025-11-05 | 37.28 | 39.11 | 0.76 | 1.98% | 37.28 | 39.35 | 41817 | 16102 | 1.98% |
| 2025-11-04 | 39.20 | 38.35 | -0.91 | -2.32% | 38.03 | 39.20 | 27445 | 10569 | 1.30% |
| 2025-11-03 | 40.91 | 39.26 | -1.04 | -2.58% | 38.28 | 40.92 | 57058 | 22339 | 2.70% |
| 2025-10-31 | 38.59 | 40.30 | 1.32 | 3.39% | 38.45 | 41.44 | 85210 | 34503 | 4.04% |
| 2025-10-30 | 40.17 | 38.98 | -1.02 | -2.55% | 38.30 | 40.50 | 59542 | 23286 | 2.82% |
| 2025-10-29 | 38.06 | 40.00 | 1.50 | 3.90% | 37.81 | 40.00 | 61724 | 24060 | 2.92% |
| 2025-10-28 | 39.00 | 38.50 | -0.50 | -1.28% | 38.12 | 39.18 | 37651 | 14504 | 1.78% |
| 2025-10-27 | 38.82 | 39.00 | 0.66 | 1.72% | 38.48 | 40.10 | 61843 | 24286 | 2.93% |
| 2025-10-24 | 38.10 | 38.34 | 0.51 | 1.35% | 37.60 | 38.48 | 46053 | 17552 | 2.18% |
| 2025-10-23 | 38.23 | 37.83 | -0.60 | -1.56% | 37.29 | 38.90 | 30290 | 11423 | 1.43% |
| 2025-10-22 | 37.51 | 38.43 | 0.50 | 1.32% | 37.40 | 38.63 | 48843 | 18662 | 2.31% |
| 2025-10-21 | 36.86 | 37.93 | 1.02 | 2.76% | 36.86 | 38.16 | 51766 | 19447 | 2.45% |
| 2025-10-20 | 37.00 | 36.91 | 0.78 | 2.16% | 36.62 | 37.73 | 42010 | 15596 | 1.99% |
| 2025-10-17 | 37.90 | 36.13 | -1.75 | -4.62% | 36.03 | 38.10 | 53847 | 19841 | 2.55% |
| 2025-10-16 | 38.88 | 37.88 | -1.14 | -2.92% | 37.60 | 39.20 | 46915 | 17944 | 2.22% |
| 2025-10-15 | 38.76 | 39.02 | 0.32 | 0.83% | 38.51 | 39.61 | 39675 | 15507 | 1.88% |
| 2025-10-14 | 41.13 | 38.70 | -1.15 | -2.89% | 38.48 | 41.49 | 87501 | 34687 | 4.14% |
| 2025-10-13 | 39.50 | 39.85 | -1.74 | -4.18% | 39.00 | 40.99 | 71468 | 28531 | 3.39% |
| 2025-10-10 | 41.60 | 41.59 | 0.00 | 0.00% | 41.36 | 42.70 | 71875 | 30242 | 3.40% |
| 2025-10-09 | 42.78 | 41.59 | -1.19 | -2.78% | 41.31 | 43.49 | 74788 | 31426 | 3.54% |
| 2025-09-30 | 44.05 | 42.78 | -1.12 | -2.55% | 42.71 | 44.22 | 73567 | 31754 | 3.48% |
| 2025-09-29 | 43.81 | 43.90 | 0.09 | 0.21% | 42.13 | 44.48 | 84199 | 36508 | 3.99% |
| 2025-09-26 | 44.55 | 43.81 | -1.39 | -3.08% | 43.80 | 45.58 | 76577 | 33936 | 3.63% |
| 2025-09-25 | 45.11 | 45.20 | 0.33 | 0.74% | 44.92 | 47.94 | 107715 | 49486 | 5.10% |
| 2025-09-24 | 42.81 | 44.87 | 2.06 | 4.81% | 41.70 | 46.39 | 111787 | 49384 | 5.29% |
| 2025-09-23 | 44.15 | 42.81 | -1.34 | -3.04% | 41.65 | 44.38 | 124346 | 53176 | 5.89% |
| 2025-09-22 | 41.81 | 44.15 | 3.25 | 7.95% | 41.01 | 44.66 | 152346 | 65674 | 7.22% |
| 2025-09-19 | 40.66 | 40.90 | -0.38 | -0.92% | 40.50 | 42.33 | 173655 | 71899 | 8.23% |
| 2025-09-18 | 38.05 | 41.28 | 3.11 | 8.15% | 37.80 | 41.99 | 149425 | 60684 | 7.08% |
| 2025-09-17 | 39.16 | 38.17 | -0.53 | -1.37% | 37.60 | 39.30 | 78664 | 30188 | 3.73% |
| 2025-09-16 | 38.00 | 38.70 | 0.58 | 1.52% | 37.74 | 38.90 | 52402 | 20124 | 2.48% |
| 2025-09-15 | 39.07 | 38.12 | -1.19 | -3.03% | 37.85 | 40.48 | 88617 | 34671 | 4.20% |
| 2025-09-12 | 40.20 | 39.31 | -0.50 | -1.26% | 39.16 | 40.97 | 82906 | 33118 | 3.93% |
| 2025-09-11 | 39.00 | 39.81 | 0.10 | 0.25% | 37.90 | 40.54 | 100947 | 39322 | 4.78% |
| 2025-09-10 | 38.53 | 39.71 | 1.25 | 3.25% | 38.15 | 40.41 | 113083 | 44495 | 5.36% |
| 2025-09-09 | 37.50 | 38.46 | 0.31 | 0.81% | 37.30 | 39.64 | 98330 | 37883 | 4.66% |
| 2025-09-08 | 38.03 | 38.15 | -0.73 | -1.88% | 36.45 | 38.30 | 121150 | 45281 | 5.74% |