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 | 38.05 | 37.79 | -0.36 | -0.94% | 37.13 | 38.56 | 17113 | 6446 | 3.77% |
| 2025-12-15 | 39.10 | 38.15 | -1.34 | -3.39% | 38.14 | 39.10 | 18084 | 6962 | 3.98% |
| 2025-12-12 | 41.00 | 39.49 | -1.51 | -3.68% | 39.41 | 41.02 | 26307 | 10538 | 5.79% |
| 2025-12-11 | 42.21 | 41.00 | -1.22 | -2.89% | 40.82 | 43.47 | 44482 | 18681 | 9.79% |
| 2025-12-10 | 44.08 | 42.22 | -2.53 | -5.65% | 41.96 | 44.23 | 47219 | 20119 | 10.39% |
| 2025-12-09 | 41.34 | 44.75 | 4.07 | 10.00% | 40.68 | 44.75 | 23182 | 10059 | 5.10% |
| 2025-12-08 | 40.21 | 40.68 | 0.47 | 1.17% | 40.20 | 40.79 | 7496 | 3039 | 1.65% |
| 2025-12-05 | 39.63 | 40.21 | 0.48 | 1.21% | 39.20 | 40.33 | 7277 | 2897 | 1.60% |
| 2025-12-04 | 39.91 | 39.73 | -0.22 | -0.55% | 39.52 | 40.34 | 6974 | 2781 | 1.54% |
| 2025-12-03 | 41.43 | 39.95 | -1.29 | -3.13% | 39.77 | 41.53 | 10960 | 4412 | 2.41% |
| 2025-12-02 | 42.44 | 41.24 | -1.19 | -2.80% | 41.18 | 42.60 | 6815 | 2842 | 1.50% |
| 2025-12-01 | 42.64 | 42.43 | -0.21 | -0.49% | 42.18 | 42.96 | 4325 | 1838 | 0.95% |
| 2025-11-28 | 42.75 | 42.64 | 0.10 | 0.24% | 42.15 | 42.75 | 3554 | 1511 | 0.78% |
| 2025-11-27 | 41.90 | 42.54 | 0.64 | 1.53% | 41.80 | 43.10 | 8168 | 3478 | 1.80% |
| 2025-11-26 | 42.32 | 41.90 | -0.42 | -0.99% | 41.68 | 42.76 | 5272 | 2219 | 1.16% |
| 2025-11-25 | 42.61 | 42.32 | -0.05 | -0.12% | 42.25 | 43.33 | 5629 | 2404 | 1.24% |
| 2025-11-24 | 41.13 | 42.37 | 1.22 | 2.96% | 41.13 | 42.85 | 6641 | 2805 | 1.46% |
| 2025-11-21 | 42.92 | 41.15 | -1.79 | -4.17% | 40.79 | 43.24 | 9725 | 4055 | 2.14% |
| 2025-11-20 | 43.68 | 42.94 | -0.07 | -0.16% | 42.85 | 43.68 | 5133 | 2218 | 1.13% |
| 2025-11-19 | 44.19 | 43.01 | -1.18 | -2.67% | 42.80 | 44.20 | 5955 | 2578 | 1.31% |
| 2025-11-18 | 44.76 | 44.19 | -0.57 | -1.27% | 43.73 | 45.06 | 6346 | 2816 | 1.40% |
| 2025-11-17 | 45.02 | 44.76 | 0.03 | 0.07% | 44.21 | 45.24 | 7288 | 3259 | 1.60% |
| 2025-11-14 | 44.97 | 44.73 | -0.24 | -0.53% | 44.72 | 45.36 | 5715 | 2575 | 1.26% |
| 2025-11-13 | 44.74 | 44.97 | 0.27 | 0.60% | 44.12 | 45.11 | 6167 | 2753 | 1.36% |
| 2025-11-12 | 44.52 | 44.70 | 0.18 | 0.40% | 44.12 | 45.96 | 9479 | 4278 | 2.09% |
| 2025-11-11 | 46.26 | 44.52 | -1.55 | -3.36% | 44.41 | 46.26 | 8667 | 3897 | 1.91% |
| 2025-11-10 | 45.88 | 46.07 | 0.15 | 0.33% | 45.66 | 46.90 | 4336 | 1993 | 0.95% |
| 2025-11-07 | 46.51 | 45.92 | -0.64 | -1.37% | 45.88 | 46.51 | 5066 | 2334 | 1.12% |
| 2025-11-06 | 46.59 | 46.56 | -0.36 | -0.77% | 46.30 | 47.10 | 7517 | 3504 | 1.65% |
| 2025-11-05 | 47.19 | 46.92 | -0.66 | -1.39% | 46.64 | 47.58 | 5340 | 2513 | 1.18% |
| 2025-11-04 | 48.87 | 47.58 | -0.62 | -1.29% | 47.12 | 48.87 | 8634 | 4119 | 1.90% |
| 2025-11-03 | 49.05 | 48.20 | -0.69 | -1.41% | 47.78 | 49.05 | 11764 | 5721 | 2.59% |
| 2025-10-31 | 48.88 | 48.89 | 0.01 | 0.02% | 48.33 | 49.15 | 7923 | 3870 | 1.74% |
| 2025-10-30 | 48.95 | 48.88 | -0.42 | -0.85% | 48.23 | 49.44 | 7439 | 3622 | 1.64% |
| 2025-10-29 | 50.25 | 49.30 | -0.87 | -1.73% | 48.41 | 50.30 | 14377 | 7073 | 3.16% |
| 2025-10-28 | 48.60 | 50.17 | 0.60 | 1.21% | 48.60 | 50.50 | 12370 | 6162 | 2.72% |
| 2025-10-27 | 49.01 | 49.57 | 0.39 | 0.79% | 48.71 | 49.88 | 10337 | 5109 | 2.28% |
| 2025-10-24 | 49.50 | 49.18 | -0.09 | -0.18% | 48.53 | 49.72 | 9795 | 4816 | 2.16% |
| 2025-10-23 | 49.00 | 49.27 | 0.47 | 0.96% | 47.39 | 49.38 | 10205 | 4931 | 2.25% |
| 2025-10-22 | 48.01 | 48.80 | 0.22 | 0.45% | 48.01 | 50.39 | 14316 | 7050 | 3.15% |
| 2025-10-21 | 49.58 | 48.58 | -0.49 | -1.00% | 47.57 | 49.65 | 13366 | 6458 | 2.94% |
| 2025-10-20 | 49.60 | 49.07 | -0.08 | -0.16% | 48.74 | 49.94 | 15076 | 7415 | 3.32% |
| 2025-10-17 | 49.20 | 49.15 | -0.60 | -1.21% | 49.10 | 50.29 | 12830 | 6360 | 2.82% |
| 2025-10-16 | 49.99 | 49.75 | -0.23 | -0.46% | 48.72 | 50.75 | 18467 | 9156 | 4.06% |
| 2025-10-15 | 47.95 | 49.98 | 2.01 | 4.19% | 47.21 | 50.05 | 21631 | 10566 | 4.76% |
| 2025-10-14 | 46.66 | 47.97 | 1.24 | 2.65% | 46.66 | 48.44 | 16845 | 8040 | 3.71% |
| 2025-10-13 | 46.14 | 46.73 | 0.13 | 0.28% | 44.44 | 47.13 | 9232 | 4268 | 2.03% |
| 2025-10-10 | 46.55 | 46.80 | 0.25 | 0.54% | 46.33 | 47.10 | 10018 | 4692 | 2.21% |
| 2025-10-09 | 47.00 | 46.55 | -0.54 | -1.15% | 46.00 | 47.61 | 12128 | 5661 | 2.67% |
| 2025-09-30 | 47.78 | 47.09 | -0.12 | -0.25% | 46.90 | 47.78 | 9543 | 4499 | 2.10% |
| 2025-09-29 | 47.80 | 47.21 | -0.59 | -1.23% | 47.03 | 48.29 | 8545 | 4059 | 1.88% |
| 2025-09-26 | 49.18 | 47.80 | -1.75 | -3.53% | 47.69 | 49.48 | 11352 | 5509 | 2.50% |
| 2025-09-25 | 49.80 | 49.55 | -0.53 | -1.06% | 48.82 | 50.20 | 10731 | 5303 | 2.36% |
| 2025-09-24 | 49.18 | 50.08 | 0.68 | 1.38% | 48.81 | 50.18 | 12716 | 6308 | 2.80% |
| 2025-09-23 | 49.85 | 49.40 | -0.89 | -1.77% | 48.31 | 50.15 | 15293 | 7481 | 3.37% |
| 2025-09-22 | 50.35 | 50.29 | -0.23 | -0.46% | 49.72 | 50.75 | 10907 | 5476 | 2.40% |
| 2025-09-19 | 50.09 | 50.52 | 0.28 | 0.56% | 49.83 | 51.05 | 13615 | 6871 | 3.00% |
| 2025-09-18 | 50.09 | 50.24 | -0.04 | -0.08% | 49.68 | 51.50 | 20764 | 10495 | 4.57% |
| 2025-09-17 | 52.08 | 50.28 | -2.22 | -4.23% | 49.98 | 52.65 | 34790 | 17716 | 7.66% |
| 2025-09-16 | 50.27 | 52.50 | 2.22 | 4.42% | 49.82 | 54.60 | 27315 | 14152 | 6.01% |
| 2025-09-15 | 52.16 | 50.28 | -1.86 | -3.57% | 49.97 | 52.25 | 25810 | 13076 | 5.68% |
| 2025-09-12 | 51.58 | 52.14 | 0.56 | 1.09% | 51.10 | 53.70 | 27468 | 14433 | 6.05% |
| 2025-09-11 | 49.88 | 51.58 | 1.37 | 2.73% | 49.60 | 51.74 | 21769 | 11070 | 4.79% |
| 2025-09-10 | 51.00 | 50.21 | -0.55 | -1.08% | 49.85 | 51.42 | 15744 | 7942 | 3.47% |
| 2025-09-09 | 51.06 | 50.76 | -0.65 | -1.26% | 50.29 | 53.00 | 16914 | 8640 | 3.72% |
| 2025-09-08 | 50.98 | 51.41 | 1.42 | 2.84% | 50.63 | 53.59 | 29261 | 15145 | 6.44% |