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 | 38.50 | 38.92 | 0.06 | 0.15% | 38.28 | 39.21 | 7881 | 3056 | 3.49% |
| 2025-12-15 | 38.43 | 38.86 | 0.43 | 1.12% | 38.20 | 39.33 | 8925 | 3463 | 3.95% |
| 2025-12-12 | 37.99 | 38.43 | 0.40 | 1.05% | 37.71 | 38.83 | 7446 | 2853 | 3.29% |
| 2025-12-11 | 38.39 | 38.03 | -0.26 | -0.68% | 37.80 | 38.47 | 6935 | 2638 | 3.07% |
| 2025-12-10 | 38.36 | 38.29 | -0.22 | -0.57% | 38.01 | 38.64 | 6466 | 2471 | 2.86% |
| 2025-12-09 | 38.74 | 38.51 | -0.21 | -0.54% | 38.46 | 38.90 | 7714 | 2981 | 3.41% |
| 2025-12-08 | 39.03 | 38.72 | -0.08 | -0.21% | 38.71 | 39.06 | 5393 | 2098 | 2.39% |
| 2025-12-05 | 38.87 | 38.80 | 0.12 | 0.31% | 38.19 | 38.87 | 6891 | 2657 | 3.05% |
| 2025-12-04 | 39.34 | 38.68 | -0.82 | -2.08% | 38.62 | 39.55 | 8256 | 3207 | 3.65% |
| 2025-12-03 | 39.91 | 39.50 | -0.41 | -1.03% | 39.14 | 40.10 | 9438 | 3727 | 4.18% |
| 2025-12-02 | 39.86 | 39.91 | -0.17 | -0.42% | 39.70 | 40.37 | 7881 | 3148 | 3.49% |
| 2025-12-01 | 39.22 | 40.08 | 0.73 | 1.86% | 39.22 | 40.17 | 10325 | 4104 | 4.57% |
| 2025-11-28 | 39.21 | 39.35 | 0.10 | 0.25% | 38.87 | 39.42 | 5197 | 2034 | 2.30% |
| 2025-11-27 | 38.90 | 39.25 | 0.35 | 0.90% | 38.78 | 39.49 | 6138 | 2409 | 2.72% |
| 2025-11-26 | 39.60 | 38.90 | -0.79 | -1.99% | 38.83 | 39.86 | 9436 | 3704 | 4.18% |
| 2025-11-25 | 39.62 | 39.69 | 0.35 | 0.89% | 39.16 | 40.14 | 9404 | 3741 | 4.16% |
| 2025-11-24 | 38.99 | 39.34 | 0.74 | 1.92% | 38.73 | 39.57 | 8881 | 3479 | 3.93% |
| 2025-11-21 | 40.27 | 38.60 | -2.03 | -5.00% | 38.60 | 40.59 | 16449 | 6475 | 7.28% |
| 2025-11-20 | 40.39 | 40.63 | 0.26 | 0.64% | 40.30 | 41.60 | 15963 | 6537 | 7.06% |
| 2025-11-19 | 40.58 | 40.37 | 0.09 | 0.22% | 40.00 | 41.48 | 14202 | 5781 | 6.28% |
| 2025-11-18 | 40.55 | 40.28 | -0.49 | -1.20% | 40.06 | 40.76 | 8436 | 3403 | 3.73% |
| 2025-11-17 | 40.97 | 40.77 | -0.24 | -0.59% | 40.77 | 41.55 | 8692 | 3569 | 3.85% |
| 2025-11-14 | 41.06 | 41.01 | -0.18 | -0.44% | 40.94 | 41.33 | 11161 | 4590 | 4.94% |
| 2025-11-13 | 40.32 | 41.19 | 0.87 | 2.16% | 40.10 | 41.80 | 20342 | 8342 | 9.00% |
| 2025-11-12 | 40.81 | 40.32 | -0.73 | -1.78% | 40.01 | 41.82 | 10469 | 4231 | 4.63% |
| 2025-11-11 | 41.20 | 41.05 | 0.30 | 0.74% | 40.74 | 41.21 | 12532 | 5133 | 5.55% |
| 2025-11-10 | 41.00 | 40.75 | -0.09 | -0.22% | 40.67 | 41.32 | 9338 | 3821 | 4.13% |
| 2025-11-07 | 40.52 | 40.84 | 0.32 | 0.79% | 40.26 | 41.00 | 11171 | 4546 | 4.94% |
| 2025-11-06 | 40.48 | 40.52 | 0.14 | 0.35% | 40.29 | 40.71 | 7801 | 3160 | 3.45% |
| 2025-11-05 | 39.96 | 40.38 | 0.21 | 0.52% | 39.90 | 40.41 | 8650 | 3478 | 3.83% |
| 2025-11-04 | 39.87 | 40.17 | 0.16 | 0.40% | 39.80 | 40.35 | 10998 | 4406 | 4.87% |
| 2025-11-03 | 39.85 | 40.01 | 0.33 | 0.83% | 39.45 | 40.08 | 7040 | 2804 | 3.12% |
| 2025-10-31 | 39.35 | 40.08 | 0.75 | 1.91% | 39.35 | 40.43 | 10781 | 4313 | 4.77% |
| 2025-10-30 | 40.08 | 39.33 | -0.76 | -1.90% | 39.29 | 40.24 | 14234 | 5659 | 6.30% |
| 2025-10-29 | 40.40 | 40.09 | -0.42 | -1.04% | 40.05 | 40.51 | 10507 | 4217 | 4.65% |
| 2025-10-28 | 40.88 | 40.51 | -0.94 | -2.27% | 40.50 | 41.44 | 17795 | 7273 | 7.87% |
| 2025-10-27 | 41.81 | 41.45 | 0.44 | 1.07% | 41.34 | 42.96 | 29583 | 12498 | 13.09% |
| 2025-10-24 | 40.64 | 41.01 | 0.37 | 0.91% | 40.49 | 41.06 | 8146 | 3318 | 3.60% |
| 2025-10-23 | 39.90 | 40.64 | 0.68 | 1.70% | 39.75 | 40.76 | 8582 | 3471 | 3.80% |
| 2025-10-22 | 40.04 | 39.96 | -0.39 | -0.97% | 39.91 | 40.45 | 5911 | 2374 | 2.62% |
| 2025-10-21 | 39.55 | 40.35 | 0.79 | 2.00% | 39.44 | 40.45 | 8732 | 3493 | 3.86% |
| 2025-10-20 | 39.56 | 39.56 | 0.07 | 0.18% | 39.41 | 39.90 | 6384 | 2531 | 2.82% |
| 2025-10-17 | 39.76 | 39.49 | -0.59 | -1.47% | 39.38 | 40.17 | 11519 | 4561 | 5.10% |
| 2025-10-16 | 40.30 | 40.08 | -0.29 | -0.72% | 39.91 | 40.39 | 6271 | 2514 | 2.83% |
| 2025-10-15 | 40.50 | 40.37 | -0.21 | -0.52% | 39.98 | 40.58 | 7332 | 2948 | 3.31% |
| 2025-10-14 | 41.08 | 40.58 | -0.42 | -1.02% | 40.45 | 41.25 | 8613 | 3519 | 3.89% |
| 2025-10-13 | 40.00 | 41.00 | -0.05 | -0.12% | 39.75 | 41.08 | 7738 | 3149 | 3.49% |
| 2025-10-10 | 41.00 | 41.05 | -0.06 | -0.15% | 40.81 | 41.41 | 8568 | 3526 | 3.87% |
| 2025-10-09 | 40.76 | 41.11 | 0.46 | 1.13% | 40.65 | 41.30 | 10128 | 4143 | 4.57% |
| 2025-09-30 | 41.44 | 40.65 | -0.80 | -1.93% | 40.50 | 41.70 | 14167 | 5822 | 6.40% |
| 2025-09-29 | 42.12 | 41.45 | -0.62 | -1.47% | 41.20 | 42.26 | 13509 | 5614 | 6.10% |
| 2025-09-26 | 41.85 | 42.07 | -0.08 | -0.19% | 41.50 | 43.00 | 17067 | 7223 | 7.71% |
| 2025-09-25 | 42.68 | 42.15 | -0.76 | -1.77% | 42.04 | 42.77 | 15103 | 6395 | 6.82% |
| 2025-09-24 | 41.57 | 42.91 | 1.20 | 2.88% | 41.40 | 43.21 | 28123 | 12030 | 12.70% |
| 2025-09-23 | 42.62 | 41.71 | -0.88 | -2.07% | 40.26 | 42.62 | 23094 | 9551 | 10.43% |
| 2025-09-22 | 42.74 | 42.59 | -0.01 | -0.02% | 42.46 | 43.37 | 23041 | 9870 | 10.40% |
| 2025-09-19 | 42.23 | 42.60 | 0.57 | 1.36% | 41.82 | 43.15 | 19968 | 8510 | 9.02% |
| 2025-09-18 | 43.00 | 42.03 | -1.26 | -2.91% | 41.90 | 43.55 | 25424 | 10893 | 11.48% |
| 2025-09-17 | 42.50 | 43.29 | 0.61 | 1.43% | 42.37 | 43.99 | 22711 | 9838 | 10.26% |
| 2025-09-16 | 42.44 | 42.68 | 0.23 | 0.54% | 41.93 | 42.72 | 14996 | 6341 | 6.77% |
| 2025-09-15 | 42.47 | 42.45 | -0.02 | -0.05% | 42.41 | 42.83 | 11080 | 4716 | 5.00% |
| 2025-09-12 | 43.22 | 42.47 | -0.74 | -1.71% | 42.37 | 43.22 | 16394 | 6995 | 7.40% |
| 2025-09-11 | 42.81 | 43.21 | 0.35 | 0.82% | 42.00 | 43.22 | 18231 | 7779 | 8.23% |
| 2025-09-10 | 43.22 | 42.86 | -0.56 | -1.29% | 42.60 | 43.55 | 19193 | 8245 | 8.67% |
| 2025-09-09 | 44.65 | 43.42 | -1.65 | -3.66% | 43.21 | 44.73 | 31154 | 13658 | 14.07% |
| 2025-09-08 | 44.80 | 45.07 | -0.32 | -0.71% | 44.32 | 45.77 | 34581 | 15547 | 15.62% |