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 | 38.60 | 39.18 | 0.40 | 1.03% | 37.98 | 39.30 | 26030 | 10063 | 0.55% |
| 2025-12-15 | 39.18 | 38.78 | -0.56 | -1.42% | 38.61 | 40.10 | 35426 | 13877 | 0.75% |
| 2025-12-12 | 39.53 | 39.34 | 0.02 | 0.05% | 38.81 | 39.93 | 20974 | 8275 | 0.44% |
| 2025-12-11 | 39.45 | 39.32 | -0.25 | -0.63% | 39.13 | 39.77 | 18642 | 7343 | 0.39% |
| 2025-12-10 | 38.60 | 39.57 | 1.01 | 2.62% | 38.12 | 39.80 | 37902 | 14888 | 0.80% |
| 2025-12-09 | 38.83 | 38.56 | -0.53 | -1.36% | 38.40 | 39.30 | 24619 | 9541 | 0.52% |
| 2025-12-08 | 39.45 | 39.09 | -0.29 | -0.74% | 38.63 | 39.53 | 27577 | 10741 | 0.58% |
| 2025-12-05 | 39.19 | 39.38 | 0.12 | 0.31% | 38.75 | 39.56 | 24585 | 9638 | 0.52% |
| 2025-12-04 | 39.44 | 39.26 | -0.09 | -0.23% | 38.81 | 39.68 | 19535 | 7675 | 0.41% |
| 2025-12-03 | 38.82 | 39.35 | 0.53 | 1.37% | 38.65 | 39.90 | 20231 | 7960 | 0.43% |
| 2025-12-02 | 39.42 | 38.82 | -0.58 | -1.47% | 38.30 | 39.78 | 30314 | 11795 | 0.64% |
| 2025-12-01 | 39.80 | 39.40 | 0.05 | 0.13% | 38.89 | 40.10 | 23301 | 9173 | 0.49% |
| 2025-11-28 | 39.00 | 39.35 | 0.09 | 0.23% | 38.19 | 39.65 | 30692 | 11962 | 0.65% |
| 2025-11-27 | 37.52 | 39.26 | 1.17 | 3.07% | 37.52 | 40.15 | 40533 | 15957 | 0.86% |
| 2025-11-26 | 38.06 | 38.09 | 0.03 | 0.08% | 37.73 | 38.65 | 19976 | 7631 | 0.42% |
| 2025-11-25 | 38.18 | 38.06 | 0.05 | 0.13% | 38.02 | 38.93 | 18060 | 6942 | 0.38% |
| 2025-11-24 | 37.13 | 38.01 | 0.35 | 0.93% | 37.13 | 38.45 | 18504 | 7033 | 0.39% |
| 2025-11-21 | 38.16 | 37.66 | -0.89 | -2.31% | 37.23 | 38.54 | 32838 | 12444 | 0.70% |
| 2025-11-20 | 38.97 | 38.55 | -0.41 | -1.05% | 38.30 | 39.16 | 17260 | 6671 | 0.37% |
| 2025-11-19 | 39.35 | 38.96 | -0.16 | -0.41% | 38.83 | 39.58 | 13117 | 5124 | 0.28% |
| 2025-11-18 | 39.56 | 39.12 | -0.39 | -0.99% | 38.77 | 39.80 | 16847 | 6603 | 0.36% |
| 2025-11-17 | 40.00 | 39.51 | -0.37 | -0.93% | 39.51 | 40.20 | 11717 | 4667 | 0.25% |
| 2025-11-14 | 40.07 | 39.88 | -0.19 | -0.47% | 39.87 | 40.60 | 17746 | 7132 | 0.38% |
| 2025-11-13 | 39.99 | 40.07 | 0.09 | 0.23% | 39.55 | 40.41 | 26618 | 10638 | 0.56% |
| 2025-11-12 | 41.00 | 39.98 | -0.99 | -2.42% | 39.67 | 41.17 | 23077 | 9296 | 0.49% |
| 2025-11-11 | 41.49 | 40.97 | -0.65 | -1.56% | 40.68 | 41.87 | 24025 | 9840 | 0.51% |
| 2025-11-10 | 42.30 | 41.62 | -0.66 | -1.56% | 41.23 | 42.71 | 24780 | 10310 | 0.53% |
| 2025-11-07 | 42.80 | 42.28 | -0.75 | -1.74% | 42.20 | 43.02 | 13453 | 5712 | 0.29% |
| 2025-11-06 | 42.85 | 43.03 | -0.14 | -0.32% | 42.70 | 43.39 | 14052 | 6053 | 0.30% |
| 2025-11-05 | 41.63 | 43.17 | 1.26 | 3.01% | 41.51 | 43.50 | 27955 | 11961 | 0.59% |
| 2025-11-04 | 43.00 | 41.91 | -1.09 | -2.53% | 41.88 | 43.14 | 19077 | 8087 | 0.40% |
| 2025-11-03 | 44.28 | 43.00 | -1.34 | -3.02% | 42.69 | 44.59 | 28320 | 12194 | 0.60% |
| 2025-10-31 | 44.44 | 44.34 | -0.10 | -0.23% | 44.07 | 44.91 | 18651 | 8300 | 0.40% |
| 2025-10-30 | 45.70 | 44.44 | -1.29 | -2.82% | 44.00 | 45.70 | 30483 | 13630 | 0.65% |
| 2025-10-29 | 43.65 | 45.73 | 1.93 | 4.41% | 43.65 | 46.40 | 35328 | 16041 | 0.75% |
| 2025-10-28 | 43.67 | 43.80 | -0.51 | -1.15% | 42.61 | 44.18 | 24998 | 10878 | 0.53% |
| 2025-10-27 | 45.08 | 44.31 | -0.39 | -0.87% | 44.30 | 45.44 | 28218 | 12626 | 0.60% |
| 2025-10-24 | 43.42 | 44.70 | 1.41 | 3.26% | 43.30 | 44.99 | 29797 | 13179 | 0.63% |
| 2025-10-23 | 43.01 | 43.29 | 0.19 | 0.44% | 41.90 | 43.56 | 25418 | 10825 | 0.54% |
| 2025-10-22 | 43.41 | 43.10 | -0.40 | -0.92% | 42.96 | 44.05 | 18233 | 7911 | 0.39% |
| 2025-10-21 | 42.50 | 43.50 | 0.42 | 0.97% | 42.50 | 43.78 | 18998 | 8241 | 0.40% |
| 2025-10-20 | 43.22 | 43.08 | 0.36 | 0.84% | 42.69 | 43.79 | 19741 | 8533 | 0.42% |
| 2025-10-17 | 43.97 | 42.72 | -1.53 | -3.46% | 42.41 | 44.29 | 31698 | 13653 | 0.67% |
| 2025-10-16 | 44.68 | 44.25 | -0.43 | -0.96% | 44.00 | 44.99 | 18148 | 8051 | 0.39% |
| 2025-10-15 | 44.10 | 44.68 | 0.55 | 1.25% | 43.37 | 44.93 | 20772 | 9206 | 0.44% |
| 2025-10-14 | 44.50 | 44.13 | -0.34 | -0.76% | 43.89 | 44.80 | 31834 | 14104 | 0.68% |
| 2025-10-13 | 42.41 | 44.47 | -0.97 | -2.13% | 42.40 | 44.66 | 45755 | 20071 | 0.97% |
| 2025-10-10 | 46.57 | 45.44 | -1.38 | -2.95% | 45.30 | 47.50 | 32421 | 14984 | 0.69% |
| 2025-10-09 | 46.99 | 46.82 | -0.75 | -1.58% | 46.12 | 47.44 | 36251 | 16930 | 0.77% |
| 2025-09-30 | 47.55 | 47.57 | 0.01 | 0.02% | 45.94 | 47.86 | 46525 | 21762 | 0.99% |
| 2025-09-29 | 46.80 | 47.56 | 0.78 | 1.67% | 45.90 | 48.12 | 30928 | 14625 | 0.66% |
| 2025-09-26 | 47.63 | 46.78 | -1.31 | -2.72% | 46.40 | 47.92 | 28161 | 13243 | 0.60% |
| 2025-09-25 | 47.85 | 48.09 | 0.30 | 0.63% | 47.53 | 48.45 | 28411 | 13651 | 0.60% |
| 2025-09-24 | 46.80 | 47.79 | 1.01 | 2.16% | 46.50 | 48.10 | 33198 | 15794 | 0.70% |
| 2025-09-23 | 48.04 | 46.78 | -1.81 | -3.73% | 45.91 | 48.58 | 50777 | 23660 | 1.08% |
| 2025-09-22 | 46.80 | 48.59 | 2.18 | 4.70% | 46.28 | 48.65 | 50143 | 23917 | 1.06% |
| 2025-09-19 | 50.30 | 46.41 | -4.07 | -8.06% | 45.43 | 50.47 | 82806 | 39243 | 1.76% |
| 2025-09-18 | 50.88 | 50.48 | -0.43 | -0.84% | 50.04 | 52.79 | 65534 | 33807 | 1.39% |
| 2025-09-17 | 51.00 | 50.91 | 0.51 | 1.01% | 50.14 | 52.53 | 64097 | 32989 | 1.36% |
| 2025-09-16 | 47.01 | 50.40 | 3.40 | 7.23% | 47.01 | 51.36 | 80806 | 39811 | 1.72% |
| 2025-09-15 | 47.30 | 47.00 | -0.60 | -1.26% | 46.75 | 47.79 | 29421 | 13896 | 0.62% |
| 2025-09-12 | 48.27 | 47.60 | -0.57 | -1.18% | 47.58 | 49.30 | 34984 | 16850 | 0.74% |
| 2025-09-11 | 46.97 | 48.17 | 1.04 | 2.21% | 46.48 | 49.40 | 49539 | 23798 | 1.05% |
| 2025-09-10 | 48.03 | 47.13 | -1.13 | -2.34% | 46.80 | 48.50 | 25572 | 12127 | 0.54% |
| 2025-09-09 | 47.96 | 48.26 | 0.06 | 0.12% | 47.72 | 48.94 | 35886 | 17320 | 0.76% |
| 2025-09-08 | 47.64 | 48.20 | 0.66 | 1.39% | 47.00 | 48.88 | 61914 | 29718 | 1.31% |