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 | 43.00 | 42.08 | -0.94 | -2.19% | 41.71 | 43.80 | 69343 | 29339 | 2.60% |
| 2025-12-15 | 43.50 | 43.02 | -0.70 | -1.60% | 42.87 | 43.83 | 58878 | 25512 | 2.21% |
| 2025-12-12 | 43.30 | 43.72 | 0.33 | 0.76% | 42.80 | 44.24 | 85554 | 37419 | 3.21% |
| 2025-12-11 | 45.30 | 43.39 | -1.55 | -3.45% | 43.39 | 45.30 | 102403 | 45126 | 3.85% |
| 2025-12-10 | 45.52 | 44.94 | -0.21 | -0.47% | 44.34 | 45.59 | 89689 | 40184 | 3.37% |
| 2025-12-09 | 44.62 | 45.15 | -0.25 | -0.55% | 44.62 | 46.29 | 130747 | 59624 | 4.91% |
| 2025-12-08 | 45.21 | 45.40 | -0.10 | -0.22% | 44.88 | 45.66 | 133641 | 60367 | 5.02% |
| 2025-12-05 | 45.21 | 45.50 | 0.62 | 1.38% | 43.91 | 46.63 | 154702 | 70116 | 5.81% |
| 2025-12-04 | 46.01 | 44.88 | -1.12 | -2.43% | 44.45 | 46.49 | 159685 | 71800 | 6.00% |
| 2025-12-03 | 45.44 | 46.00 | 0.90 | 2.00% | 44.50 | 46.41 | 220917 | 100694 | 8.30% |
| 2025-12-02 | 44.70 | 45.10 | 0.92 | 2.08% | 44.70 | 47.28 | 310133 | 141883 | 11.65% |
| 2025-12-01 | 40.60 | 44.18 | 3.73 | 9.22% | 40.46 | 44.43 | 192777 | 82749 | 7.24% |
| 2025-11-28 | 40.33 | 40.45 | -0.15 | -0.37% | 40.13 | 40.98 | 51864 | 20965 | 1.95% |
| 2025-11-27 | 39.77 | 40.60 | 0.86 | 2.16% | 39.50 | 41.30 | 69014 | 28108 | 2.59% |
| 2025-11-26 | 40.07 | 39.74 | -0.32 | -0.80% | 39.71 | 40.43 | 42591 | 17070 | 1.60% |
| 2025-11-25 | 39.51 | 40.06 | 0.92 | 2.35% | 39.32 | 40.21 | 53036 | 21187 | 1.99% |
| 2025-11-24 | 38.63 | 39.14 | 0.57 | 1.48% | 38.50 | 39.39 | 42733 | 16620 | 1.61% |
| 2025-11-21 | 39.50 | 38.57 | -1.25 | -3.14% | 38.50 | 39.77 | 51777 | 20194 | 1.94% |
| 2025-11-20 | 40.42 | 39.82 | -0.33 | -0.82% | 39.80 | 40.99 | 41099 | 16503 | 1.54% |
| 2025-11-19 | 40.94 | 40.15 | -0.86 | -2.10% | 39.83 | 41.15 | 61181 | 24645 | 2.30% |
| 2025-11-18 | 41.30 | 41.01 | -0.39 | -0.94% | 40.89 | 41.43 | 38381 | 15787 | 1.44% |
| 2025-11-17 | 41.43 | 41.40 | -0.25 | -0.60% | 40.96 | 41.69 | 48187 | 19895 | 1.81% |
| 2025-11-14 | 42.78 | 41.65 | -0.92 | -2.16% | 41.65 | 42.78 | 57586 | 24252 | 2.16% |
| 2025-11-13 | 42.50 | 42.57 | 0.01 | 0.02% | 42.29 | 42.91 | 54584 | 23245 | 2.05% |
| 2025-11-12 | 43.15 | 42.56 | -0.59 | -1.37% | 42.27 | 43.20 | 45901 | 19577 | 1.72% |
| 2025-11-11 | 43.90 | 43.15 | -0.67 | -1.53% | 42.91 | 44.10 | 59040 | 25604 | 2.22% |
| 2025-11-10 | 44.09 | 43.82 | -0.10 | -0.23% | 43.13 | 44.30 | 66848 | 29163 | 2.51% |
| 2025-11-07 | 43.70 | 43.92 | -0.01 | -0.02% | 43.18 | 45.37 | 100728 | 44725 | 3.78% |
| 2025-11-06 | 44.00 | 43.93 | -0.06 | -0.14% | 43.70 | 44.30 | 43607 | 19166 | 1.64% |
| 2025-11-05 | 43.31 | 43.99 | 0.11 | 0.25% | 43.04 | 45.06 | 69753 | 30645 | 2.62% |
| 2025-11-04 | 45.10 | 43.88 | -1.31 | -2.90% | 43.50 | 45.26 | 74360 | 32865 | 2.79% |
| 2025-11-03 | 44.90 | 45.19 | 0.29 | 0.65% | 43.80 | 45.80 | 95068 | 42631 | 3.57% |
| 2025-10-31 | 45.10 | 44.90 | -0.28 | -0.62% | 44.58 | 45.76 | 73641 | 33245 | 2.77% |
| 2025-10-30 | 46.97 | 45.18 | -1.57 | -3.36% | 45.08 | 46.97 | 91091 | 41603 | 3.42% |
| 2025-10-29 | 46.19 | 46.75 | 0.55 | 1.19% | 45.86 | 47.12 | 100001 | 46678 | 3.76% |
| 2025-10-28 | 45.63 | 46.20 | 0.33 | 0.72% | 45.45 | 47.06 | 88025 | 40551 | 3.31% |
| 2025-10-27 | 46.09 | 45.87 | 0.07 | 0.15% | 45.58 | 46.38 | 73337 | 33704 | 2.75% |
| 2025-10-24 | 45.29 | 45.80 | 0.74 | 1.64% | 45.07 | 45.90 | 84457 | 38435 | 3.17% |
| 2025-10-23 | 44.08 | 45.06 | 0.69 | 1.56% | 43.41 | 45.22 | 73854 | 32640 | 2.77% |
| 2025-10-22 | 44.66 | 44.37 | -0.77 | -1.71% | 43.79 | 44.78 | 63344 | 28098 | 2.38% |
| 2025-10-21 | 44.00 | 45.14 | 1.34 | 3.06% | 43.71 | 45.35 | 106209 | 47600 | 3.99% |
| 2025-10-20 | 43.44 | 43.80 | 1.22 | 2.87% | 43.28 | 44.17 | 92193 | 40297 | 3.46% |
| 2025-10-17 | 45.60 | 42.58 | -3.07 | -6.73% | 42.45 | 45.60 | 122024 | 53135 | 4.58% |
| 2025-10-16 | 45.92 | 45.65 | -0.55 | -1.19% | 45.53 | 46.74 | 79374 | 36450 | 2.98% |
| 2025-10-15 | 44.81 | 46.20 | 1.40 | 3.13% | 44.30 | 46.71 | 117310 | 53294 | 4.41% |
| 2025-10-14 | 47.55 | 44.80 | -1.70 | -3.66% | 44.54 | 48.72 | 141262 | 65990 | 5.31% |
| 2025-10-13 | 45.90 | 46.50 | -1.80 | -3.73% | 45.58 | 47.18 | 133048 | 61782 | 5.00% |
| 2025-10-10 | 51.92 | 48.30 | -3.01 | -5.87% | 47.75 | 52.27 | 207243 | 102260 | 7.78% |
| 2025-10-09 | 48.38 | 51.31 | 3.31 | 6.90% | 48.38 | 52.80 | 244403 | 125769 | 9.18% |
| 2025-09-30 | 47.05 | 48.00 | 0.91 | 1.93% | 47.05 | 48.80 | 122997 | 58890 | 4.62% |
| 2025-09-29 | 46.77 | 47.09 | 1.12 | 2.44% | 45.95 | 47.56 | 130276 | 61176 | 4.89% |
| 2025-09-26 | 46.60 | 45.97 | -0.90 | -1.92% | 45.90 | 47.58 | 115806 | 54019 | 4.35% |
| 2025-09-25 | 46.35 | 46.87 | 1.77 | 3.92% | 46.10 | 47.50 | 200989 | 94057 | 7.55% |
| 2025-09-24 | 44.34 | 45.10 | 0.45 | 1.01% | 43.66 | 45.11 | 69902 | 31199 | 2.63% |
| 2025-09-23 | 45.65 | 44.65 | -0.75 | -1.65% | 43.82 | 45.65 | 75022 | 33425 | 2.82% |
| 2025-09-22 | 45.05 | 45.40 | 0.04 | 0.09% | 44.83 | 45.99 | 90098 | 40905 | 3.38% |
| 2025-09-19 | 45.80 | 45.36 | -0.19 | -0.42% | 45.02 | 46.81 | 129677 | 59498 | 4.87% |
| 2025-09-18 | 46.50 | 45.55 | -0.89 | -1.92% | 45.05 | 47.71 | 147810 | 68745 | 5.55% |
| 2025-09-17 | 47.00 | 46.44 | -1.02 | -2.15% | 46.08 | 47.04 | 102575 | 47668 | 3.85% |
| 2025-09-16 | 45.02 | 47.46 | 2.62 | 5.84% | 44.94 | 48.05 | 150012 | 69723 | 5.64% |
| 2025-09-15 | 46.87 | 44.84 | -1.66 | -3.57% | 44.69 | 46.99 | 112657 | 51189 | 4.23% |
| 2025-09-12 | 44.91 | 46.50 | 1.59 | 3.54% | 44.80 | 47.13 | 151619 | 69824 | 5.70% |
| 2025-09-11 | 42.27 | 44.91 | 2.78 | 6.60% | 41.82 | 45.35 | 130106 | 57328 | 4.89% |
| 2025-09-10 | 42.77 | 42.13 | -0.73 | -1.70% | 41.91 | 43.38 | 55123 | 23294 | 2.07% |
| 2025-09-09 | 43.50 | 42.86 | -1.00 | -2.28% | 42.61 | 44.18 | 62684 | 27185 | 2.35% |
| 2025-09-08 | 41.73 | 43.86 | 2.04 | 4.88% | 41.52 | 44.30 | 99545 | 42650 | 3.74% |