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 | 41.21 | 40.05 | -1.21 | -2.93% | 39.86 | 41.21 | 22354 | 8986 | 3.38% |
| 2025-12-15 | 41.88 | 41.26 | -0.79 | -1.88% | 41.23 | 42.09 | 16923 | 7032 | 2.56% |
| 2025-12-12 | 41.55 | 42.05 | 0.53 | 1.28% | 41.29 | 42.23 | 18885 | 7923 | 2.86% |
| 2025-12-11 | 41.93 | 41.52 | -0.40 | -0.95% | 41.45 | 42.15 | 19130 | 7986 | 2.90% |
| 2025-12-10 | 42.36 | 41.92 | -0.39 | -0.92% | 41.47 | 42.37 | 18885 | 7886 | 2.86% |
| 2025-12-09 | 42.88 | 42.31 | -0.51 | -1.19% | 42.21 | 42.98 | 13405 | 5700 | 2.03% |
| 2025-12-08 | 42.78 | 42.82 | 0.03 | 0.07% | 42.70 | 43.10 | 16259 | 6964 | 2.46% |
| 2025-12-05 | 42.06 | 42.79 | 0.76 | 1.81% | 41.74 | 43.25 | 22588 | 9577 | 3.42% |
| 2025-12-04 | 42.76 | 42.03 | -0.65 | -1.52% | 41.80 | 42.78 | 15231 | 6414 | 2.31% |
| 2025-12-03 | 43.14 | 42.68 | -0.29 | -0.67% | 42.61 | 43.30 | 13032 | 5584 | 1.97% |
| 2025-12-02 | 43.86 | 42.97 | -0.92 | -2.10% | 42.94 | 43.94 | 15982 | 6901 | 2.42% |
| 2025-12-01 | 43.48 | 43.89 | 0.53 | 1.22% | 43.48 | 43.96 | 16505 | 7227 | 2.50% |
| 2025-11-28 | 43.08 | 43.36 | 0.30 | 0.70% | 42.81 | 43.40 | 11902 | 5130 | 1.80% |
| 2025-11-27 | 42.90 | 43.06 | 0.16 | 0.37% | 42.81 | 43.40 | 12020 | 5191 | 1.82% |
| 2025-11-26 | 43.28 | 42.90 | -0.53 | -1.22% | 42.85 | 43.55 | 13721 | 5926 | 2.08% |
| 2025-11-25 | 43.50 | 43.43 | -0.06 | -0.14% | 43.32 | 43.92 | 17193 | 7491 | 2.60% |
| 2025-11-24 | 42.75 | 43.49 | 0.80 | 1.87% | 42.32 | 43.60 | 20220 | 8703 | 3.06% |
| 2025-11-21 | 44.65 | 42.69 | -2.41 | -5.34% | 42.46 | 44.80 | 28410 | 12308 | 4.30% |
| 2025-11-20 | 45.13 | 45.10 | 0.00 | 0.00% | 45.00 | 45.68 | 13126 | 5943 | 1.99% |
| 2025-11-19 | 46.23 | 45.10 | -1.13 | -2.44% | 44.95 | 46.39 | 21335 | 9694 | 3.23% |
| 2025-11-18 | 46.77 | 46.23 | -0.42 | -0.90% | 46.00 | 46.77 | 16235 | 7503 | 2.46% |
| 2025-11-17 | 46.41 | 46.65 | 0.10 | 0.21% | 46.35 | 46.80 | 13567 | 6315 | 2.05% |
| 2025-11-14 | 46.92 | 46.55 | -0.61 | -1.29% | 46.51 | 47.16 | 18681 | 8743 | 2.83% |
| 2025-11-13 | 47.00 | 47.16 | -0.01 | -0.02% | 46.73 | 47.38 | 19033 | 8981 | 2.88% |
| 2025-11-12 | 47.19 | 47.17 | 0.06 | 0.13% | 46.22 | 47.39 | 25229 | 11797 | 3.82% |
| 2025-11-11 | 47.49 | 47.11 | -0.37 | -0.78% | 47.03 | 47.55 | 14587 | 6886 | 2.21% |
| 2025-11-10 | 47.38 | 47.48 | 0.39 | 0.83% | 47.00 | 47.80 | 16899 | 7982 | 2.56% |
| 2025-11-07 | 47.46 | 47.09 | -0.46 | -0.97% | 47.05 | 47.50 | 18617 | 8793 | 2.82% |
| 2025-11-06 | 47.22 | 47.55 | 0.22 | 0.46% | 47.07 | 47.55 | 16127 | 7638 | 2.44% |
| 2025-11-05 | 46.90 | 47.33 | 0.02 | 0.04% | 46.81 | 47.44 | 17241 | 8128 | 2.61% |
| 2025-11-04 | 47.61 | 47.31 | -0.29 | -0.61% | 47.10 | 47.92 | 20141 | 9558 | 3.05% |
| 2025-11-03 | 48.02 | 47.60 | -0.65 | -1.35% | 47.08 | 48.18 | 26489 | 12579 | 4.01% |
| 2025-10-31 | 49.07 | 48.25 | -1.20 | -2.43% | 47.90 | 49.07 | 32179 | 15547 | 4.87% |
| 2025-10-30 | 48.95 | 49.45 | 0.79 | 1.62% | 47.93 | 50.00 | 59210 | 29126 | 8.96% |
| 2025-10-29 | 47.85 | 48.66 | 0.91 | 1.91% | 47.85 | 48.76 | 31888 | 15436 | 4.83% |
| 2025-10-28 | 48.40 | 47.75 | -0.68 | -1.40% | 47.62 | 48.40 | 28076 | 13444 | 4.25% |
| 2025-10-27 | 48.62 | 48.43 | -0.13 | -0.27% | 48.31 | 49.07 | 32405 | 15765 | 4.90% |
| 2025-10-24 | 48.27 | 48.56 | 0.35 | 0.73% | 48.01 | 48.70 | 24301 | 11775 | 3.68% |
| 2025-10-23 | 48.05 | 48.21 | 0.05 | 0.10% | 47.31 | 48.35 | 23971 | 11464 | 3.63% |
| 2025-10-22 | 48.81 | 48.16 | -1.20 | -2.43% | 48.03 | 48.85 | 28467 | 13743 | 4.31% |
| 2025-10-21 | 50.11 | 49.36 | -0.74 | -1.48% | 48.77 | 50.15 | 39343 | 19341 | 5.95% |
| 2025-10-20 | 49.30 | 50.10 | 2.04 | 4.24% | 48.51 | 50.85 | 52689 | 26180 | 7.97% |
| 2025-10-17 | 49.56 | 48.06 | -1.53 | -3.09% | 47.95 | 50.20 | 38862 | 19113 | 5.88% |
| 2025-10-16 | 49.90 | 49.59 | -0.65 | -1.29% | 49.50 | 50.31 | 30352 | 15111 | 4.59% |
| 2025-10-15 | 50.12 | 50.24 | -0.82 | -1.61% | 49.40 | 51.30 | 55776 | 27969 | 8.44% |
| 2025-10-14 | 52.54 | 51.06 | -2.77 | -5.15% | 50.68 | 53.11 | 93863 | 48679 | 14.21% |
| 2025-10-13 | 51.98 | 53.83 | 3.08 | 6.07% | 51.97 | 54.00 | 136263 | 72301 | 20.62% |
| 2025-10-10 | 51.96 | 50.75 | 1.09 | 2.19% | 50.60 | 54.14 | 105543 | 54829 | 15.97% |
| 2025-10-09 | 47.76 | 49.66 | 2.46 | 5.21% | 47.69 | 49.66 | 65243 | 31874 | 9.87% |
| 2025-09-30 | 46.99 | 47.20 | 0.41 | 0.88% | 46.82 | 47.73 | 28229 | 13360 | 4.27% |
| 2025-09-29 | 46.59 | 46.79 | 0.20 | 0.43% | 46.25 | 46.94 | 22370 | 10439 | 3.39% |
| 2025-09-26 | 47.37 | 46.59 | -0.75 | -1.58% | 46.52 | 47.75 | 26896 | 12642 | 4.07% |
| 2025-09-25 | 47.45 | 47.34 | -0.03 | -0.06% | 47.11 | 47.80 | 25542 | 12118 | 3.87% |
| 2025-09-24 | 46.56 | 47.37 | 0.76 | 1.63% | 46.02 | 47.60 | 30122 | 14198 | 4.56% |
| 2025-09-23 | 48.47 | 46.61 | -1.96 | -4.04% | 46.00 | 48.47 | 41753 | 19580 | 6.32% |
| 2025-09-22 | 48.00 | 48.57 | 0.35 | 0.73% | 47.75 | 48.58 | 27056 | 13039 | 4.10% |
| 2025-09-19 | 49.45 | 48.22 | -1.71 | -3.42% | 48.02 | 49.67 | 51644 | 25117 | 7.82% |
| 2025-09-18 | 50.55 | 49.93 | -0.62 | -1.23% | 49.63 | 50.78 | 49264 | 24697 | 7.46% |
| 2025-09-17 | 50.45 | 50.55 | -0.15 | -0.30% | 50.16 | 50.85 | 30031 | 15175 | 4.55% |
| 2025-09-16 | 50.95 | 50.70 | -0.30 | -0.59% | 50.03 | 50.95 | 33991 | 17112 | 5.14% |
| 2025-09-15 | 51.40 | 51.00 | -0.18 | -0.35% | 50.73 | 51.43 | 29018 | 14767 | 4.39% |
| 2025-09-12 | 50.88 | 51.18 | 0.31 | 0.61% | 50.61 | 51.70 | 45642 | 23351 | 6.91% |
| 2025-09-11 | 50.02 | 50.87 | 0.85 | 1.70% | 49.58 | 50.93 | 41989 | 21148 | 6.36% |
| 2025-09-10 | 49.83 | 50.02 | -0.27 | -0.54% | 49.83 | 50.59 | 28213 | 14150 | 4.27% |
| 2025-09-09 | 51.25 | 50.29 | -1.17 | -2.27% | 49.92 | 51.46 | 52444 | 26456 | 7.94% |
| 2025-09-08 | 51.60 | 51.46 | -0.10 | -0.19% | 51.00 | 51.96 | 46410 | 23880 | 7.02% |