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 | 42.90 | 41.29 | -1.68 | -3.91% | 40.43 | 42.90 | 69680 | 28683 | 1.63% |
| 2025-12-15 | 42.32 | 42.97 | 0.23 | 0.54% | 41.75 | 43.88 | 85345 | 36547 | 2.00% |
| 2025-12-12 | 40.88 | 42.74 | 1.53 | 3.71% | 40.88 | 43.49 | 101274 | 42954 | 2.37% |
| 2025-12-11 | 42.12 | 41.21 | -0.46 | -1.10% | 41.10 | 43.05 | 79163 | 33446 | 1.85% |
| 2025-12-10 | 41.58 | 41.67 | 0.09 | 0.22% | 40.70 | 41.78 | 35769 | 14733 | 0.84% |
| 2025-12-09 | 41.88 | 41.58 | -0.38 | -0.91% | 41.41 | 42.24 | 40492 | 16912 | 0.95% |
| 2025-12-08 | 42.60 | 41.96 | -0.58 | -1.36% | 41.83 | 42.84 | 52409 | 22079 | 1.23% |
| 2025-12-05 | 40.42 | 42.54 | 2.12 | 5.24% | 40.26 | 42.75 | 76482 | 32130 | 1.79% |
| 2025-12-04 | 40.70 | 40.42 | -0.34 | -0.83% | 40.25 | 41.09 | 27138 | 10983 | 0.63% |
| 2025-12-03 | 41.85 | 40.76 | -0.72 | -1.74% | 40.50 | 41.85 | 40456 | 16613 | 0.95% |
| 2025-12-02 | 41.50 | 41.48 | -0.30 | -0.72% | 41.06 | 41.93 | 44429 | 18461 | 1.04% |
| 2025-12-01 | 40.40 | 41.78 | 0.98 | 2.40% | 40.40 | 42.30 | 77851 | 32394 | 1.82% |
| 2025-11-28 | 39.35 | 40.80 | 1.30 | 3.29% | 39.35 | 41.39 | 80720 | 32672 | 1.89% |
| 2025-11-27 | 40.50 | 39.50 | -0.27 | -0.68% | 39.32 | 40.86 | 58125 | 23254 | 1.36% |
| 2025-11-26 | 40.08 | 39.77 | -0.31 | -0.77% | 39.42 | 40.48 | 55502 | 22177 | 1.30% |
| 2025-11-25 | 39.33 | 40.08 | 1.11 | 2.85% | 39.18 | 41.08 | 86177 | 34687 | 2.02% |
| 2025-11-24 | 38.71 | 38.97 | 0.48 | 1.25% | 38.00 | 39.65 | 59168 | 23063 | 1.38% |
| 2025-11-21 | 39.96 | 38.49 | -2.21 | -5.43% | 38.21 | 40.97 | 82262 | 32612 | 1.92% |
| 2025-11-20 | 40.20 | 40.70 | 0.80 | 2.01% | 39.98 | 40.99 | 84987 | 34478 | 1.99% |
| 2025-11-19 | 40.65 | 39.90 | -1.12 | -2.73% | 39.62 | 41.27 | 80780 | 32442 | 1.89% |
| 2025-11-18 | 42.50 | 41.02 | -1.91 | -4.45% | 40.70 | 42.80 | 115366 | 47775 | 2.70% |
| 2025-11-17 | 43.83 | 42.93 | -0.90 | -2.05% | 42.50 | 44.50 | 103568 | 44679 | 2.42% |
| 2025-11-14 | 46.29 | 43.83 | -2.63 | -5.66% | 43.50 | 46.40 | 124574 | 55364 | 2.91% |
| 2025-11-13 | 45.16 | 46.46 | -0.23 | -0.49% | 45.16 | 47.95 | 150440 | 69902 | 3.52% |
| 2025-11-12 | 50.30 | 46.69 | -5.19 | -10.00% | 46.69 | 50.47 | 189319 | 90552 | 4.43% |
| 2025-11-11 | 49.20 | 51.88 | 2.00 | 4.01% | 48.36 | 53.69 | 285168 | 145517 | 6.67% |
| 2025-11-10 | 48.01 | 49.88 | 1.38 | 2.85% | 45.49 | 51.23 | 261416 | 125017 | 6.12% |
| 2025-11-07 | 49.00 | 48.50 | -0.80 | -1.62% | 47.00 | 50.95 | 248122 | 122128 | 5.80% |
| 2025-11-06 | 53.52 | 49.30 | 0.55 | 1.13% | 48.80 | 53.55 | 387389 | 199026 | 9.06% |
| 2025-11-05 | 47.00 | 48.75 | 4.43 | 10.00% | 45.70 | 48.75 | 267358 | 127094 | 6.25% |
| 2025-11-04 | 40.29 | 44.32 | 4.03 | 10.00% | 40.29 | 44.32 | 86572 | 37824 | 2.03% |
| 2025-11-03 | 39.10 | 40.29 | 1.54 | 3.97% | 38.81 | 41.00 | 102898 | 41086 | 2.41% |
| 2025-10-31 | 39.40 | 38.75 | -0.65 | -1.65% | 38.66 | 39.90 | 61055 | 23872 | 1.43% |
| 2025-10-30 | 40.12 | 39.40 | -1.12 | -2.76% | 39.26 | 40.51 | 75559 | 30008 | 1.77% |
| 2025-10-29 | 38.14 | 40.52 | 2.13 | 5.55% | 37.90 | 41.79 | 117465 | 47303 | 2.75% |
| 2025-10-28 | 37.58 | 38.39 | 0.50 | 1.32% | 37.52 | 38.80 | 59925 | 22935 | 1.40% |
| 2025-10-27 | 37.46 | 37.89 | 0.80 | 2.16% | 37.30 | 38.30 | 72048 | 27199 | 1.69% |
| 2025-10-24 | 36.00 | 37.09 | 1.09 | 3.03% | 35.84 | 37.56 | 79426 | 29168 | 1.86% |
| 2025-10-23 | 36.83 | 36.00 | -1.28 | -3.43% | 35.20 | 37.30 | 100567 | 36344 | 2.35% |
| 2025-10-22 | 40.20 | 37.28 | -4.07 | -9.84% | 37.22 | 40.20 | 124605 | 47801 | 2.91% |
| 2025-10-21 | 41.60 | 41.35 | -1.50 | -3.50% | 39.79 | 41.80 | 153374 | 62563 | 3.59% |
| 2025-10-20 | 39.50 | 42.85 | 2.17 | 5.33% | 39.47 | 43.88 | 160278 | 67786 | 3.75% |
| 2025-10-17 | 39.50 | 40.68 | -0.12 | -0.29% | 39.07 | 44.00 | 153082 | 63425 | 3.58% |
| 2025-10-16 | 39.00 | 40.80 | 1.63 | 4.16% | 36.38 | 41.30 | 156959 | 61231 | 3.67% |
| 2025-10-15 | 40.02 | 39.17 | -2.34 | -5.64% | 37.83 | 40.03 | 140091 | 54573 | 3.28% |
| 2025-10-14 | 39.00 | 41.51 | 2.61 | 6.71% | 38.32 | 42.78 | 196266 | 79428 | 4.59% |
| 2025-10-13 | 40.70 | 38.90 | 0.60 | 1.57% | 38.60 | 42.13 | 178697 | 71548 | 4.18% |
| 2025-10-10 | 34.63 | 38.30 | 3.48 | 9.99% | 34.20 | 38.30 | 42301 | 15596 | 0.99% |
| 2025-10-09 | 33.01 | 34.82 | 1.84 | 5.58% | 32.58 | 36.20 | 65128 | 22518 | 1.52% |
| 2025-09-30 | 32.84 | 32.98 | 0.14 | 0.43% | 32.25 | 33.57 | 41754 | 13699 | 0.98% |
| 2025-09-29 | 32.17 | 32.84 | 0.48 | 1.48% | 31.41 | 33.00 | 47421 | 15309 | 1.11% |
| 2025-09-26 | 31.11 | 32.36 | 1.20 | 3.85% | 30.90 | 33.96 | 55589 | 18226 | 1.30% |
| 2025-09-25 | 31.20 | 31.16 | 0.00 | 0.00% | 30.99 | 31.53 | 23960 | 7484 | 0.56% |
| 2025-09-24 | 31.72 | 31.16 | -0.59 | -1.86% | 30.76 | 31.74 | 31523 | 9802 | 0.74% |
| 2025-09-23 | 31.52 | 31.75 | 0.00 | 0.00% | 31.16 | 32.15 | 46295 | 14668 | 1.08% |
| 2025-09-22 | 30.88 | 31.75 | 0.82 | 2.65% | 30.85 | 31.93 | 39094 | 12271 | 0.91% |
| 2025-09-19 | 29.94 | 30.93 | 0.99 | 3.31% | 29.85 | 31.03 | 32608 | 9977 | 0.76% |
| 2025-09-18 | 30.05 | 29.94 | -0.38 | -1.25% | 29.68 | 30.69 | 42298 | 12747 | 0.99% |
| 2025-09-17 | 30.38 | 30.32 | -0.06 | -0.20% | 30.15 | 30.88 | 31222 | 9520 | 0.73% |
| 2025-09-16 | 30.56 | 30.38 | -0.18 | -0.59% | 29.40 | 30.69 | 42042 | 12651 | 0.98% |
| 2025-09-15 | 31.39 | 30.56 | -0.83 | -2.64% | 30.40 | 31.54 | 28088 | 8660 | 0.66% |
| 2025-09-12 | 31.71 | 31.39 | -0.31 | -0.98% | 31.17 | 31.88 | 25508 | 8030 | 0.60% |
| 2025-09-11 | 31.43 | 31.70 | 0.30 | 0.96% | 31.05 | 31.99 | 34317 | 10816 | 0.80% |
| 2025-09-10 | 30.93 | 31.40 | 0.39 | 1.26% | 30.51 | 31.78 | 43946 | 13716 | 1.03% |
| 2025-09-09 | 30.42 | 31.01 | 0.56 | 1.84% | 30.15 | 31.50 | 45948 | 14229 | 1.07% |
| 2025-09-08 | 30.67 | 30.45 | -0.21 | -0.68% | 30.04 | 30.96 | 32549 | 9874 | 0.76% |