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 | 37.54 | 37.30 | -0.24 | -0.64% | 36.80 | 37.71 | 11642 | 4327 | 1.22% |
| 2025-12-15 | 38.00 | 37.54 | -0.46 | -1.21% | 37.40 | 39.02 | 9840 | 3750 | 1.03% |
| 2025-12-12 | 38.20 | 38.00 | -0.26 | -0.68% | 37.96 | 38.45 | 8286 | 3163 | 0.87% |
| 2025-12-11 | 38.88 | 38.26 | -0.43 | -1.11% | 38.25 | 38.88 | 5883 | 2258 | 0.61% |
| 2025-12-10 | 38.50 | 38.69 | 0.29 | 0.76% | 38.06 | 39.00 | 10981 | 4247 | 1.15% |
| 2025-12-09 | 38.69 | 38.40 | -0.55 | -1.41% | 38.40 | 39.00 | 9585 | 3706 | 1.00% |
| 2025-12-08 | 39.17 | 38.95 | -0.10 | -0.26% | 38.77 | 39.20 | 8780 | 3422 | 0.92% |
| 2025-12-05 | 38.98 | 39.05 | 0.20 | 0.51% | 38.38 | 39.08 | 6861 | 2666 | 0.72% |
| 2025-12-04 | 39.35 | 38.85 | -0.39 | -0.99% | 38.55 | 39.35 | 9339 | 3624 | 0.98% |
| 2025-12-03 | 39.39 | 39.24 | -0.06 | -0.15% | 38.86 | 39.60 | 11173 | 4379 | 1.17% |
| 2025-12-02 | 39.50 | 39.30 | -0.40 | -1.01% | 39.02 | 39.77 | 8294 | 3258 | 0.87% |
| 2025-12-01 | 39.22 | 39.70 | 0.40 | 1.02% | 38.93 | 40.22 | 16049 | 6323 | 1.68% |
| 2025-11-28 | 39.20 | 39.30 | 0.29 | 0.74% | 38.82 | 39.35 | 9077 | 3551 | 0.95% |
| 2025-11-27 | 39.42 | 39.01 | -0.41 | -1.04% | 38.93 | 39.55 | 9660 | 3784 | 1.01% |
| 2025-11-26 | 40.00 | 39.42 | -0.34 | -0.86% | 39.41 | 40.00 | 9055 | 3580 | 0.95% |
| 2025-11-25 | 40.39 | 39.76 | -0.19 | -0.48% | 39.58 | 40.46 | 15743 | 6279 | 1.65% |
| 2025-11-24 | 39.50 | 39.95 | 0.36 | 0.91% | 38.80 | 40.18 | 16986 | 6705 | 1.77% |
| 2025-11-21 | 40.00 | 39.59 | -1.88 | -4.53% | 38.43 | 40.95 | 32200 | 12706 | 3.36% |
| 2025-11-20 | 44.00 | 41.47 | -1.56 | -3.63% | 41.29 | 44.54 | 40126 | 17170 | 4.19% |
| 2025-11-19 | 41.21 | 43.03 | 2.00 | 4.87% | 40.30 | 44.28 | 51758 | 22139 | 5.41% |
| 2025-11-18 | 41.40 | 41.03 | -0.67 | -1.61% | 40.72 | 41.48 | 11386 | 4673 | 1.19% |
| 2025-11-17 | 42.30 | 41.70 | -0.14 | -0.33% | 41.54 | 43.40 | 16797 | 7103 | 1.76% |
| 2025-11-14 | 42.50 | 41.84 | -0.98 | -2.29% | 41.81 | 42.74 | 13101 | 5515 | 1.37% |
| 2025-11-13 | 42.02 | 42.82 | 0.71 | 1.69% | 41.78 | 43.18 | 21058 | 8986 | 2.20% |
| 2025-11-12 | 42.45 | 42.11 | -0.56 | -1.31% | 41.04 | 42.59 | 21277 | 8855 | 2.22% |
| 2025-11-11 | 40.50 | 42.67 | 2.42 | 6.01% | 40.11 | 43.05 | 36208 | 15166 | 3.78% |
| 2025-11-10 | 39.98 | 40.25 | 0.34 | 0.85% | 39.92 | 40.78 | 13484 | 5434 | 1.41% |
| 2025-11-07 | 39.65 | 39.91 | -0.17 | -0.42% | 39.65 | 40.20 | 9461 | 3781 | 0.99% |
| 2025-11-06 | 39.94 | 40.08 | 0.05 | 0.12% | 39.81 | 40.33 | 10277 | 4122 | 1.07% |
| 2025-11-05 | 39.87 | 40.03 | 0.31 | 0.78% | 39.32 | 40.80 | 18810 | 7530 | 1.97% |
| 2025-11-04 | 40.25 | 39.72 | -0.73 | -1.80% | 39.60 | 40.50 | 15546 | 6219 | 1.62% |
| 2025-11-03 | 40.15 | 40.45 | 0.46 | 1.15% | 39.86 | 40.80 | 12317 | 4950 | 1.29% |
| 2025-10-31 | 39.63 | 39.99 | 0.76 | 1.94% | 39.32 | 40.21 | 10922 | 4347 | 1.14% |
| 2025-10-30 | 39.50 | 39.23 | -0.26 | -0.66% | 39.15 | 39.76 | 10833 | 4270 | 1.13% |
| 2025-10-29 | 40.23 | 39.49 | -0.74 | -1.84% | 39.15 | 40.38 | 15846 | 6266 | 1.66% |
| 2025-10-28 | 39.88 | 40.23 | 0.35 | 0.88% | 39.53 | 40.59 | 10095 | 4051 | 1.05% |
| 2025-10-27 | 40.28 | 39.88 | -0.40 | -0.99% | 39.69 | 41.28 | 27393 | 11037 | 2.86% |
| 2025-10-24 | 40.49 | 40.28 | -0.14 | -0.35% | 40.01 | 41.50 | 15283 | 6212 | 1.60% |
| 2025-10-23 | 39.98 | 40.42 | 0.47 | 1.18% | 39.56 | 40.50 | 11547 | 4619 | 1.21% |
| 2025-10-22 | 39.80 | 39.95 | -0.05 | -0.13% | 39.61 | 40.09 | 7985 | 3184 | 0.83% |
| 2025-10-21 | 40.40 | 40.00 | 0.05 | 0.13% | 39.73 | 40.46 | 9651 | 3854 | 1.01% |
| 2025-10-20 | 39.93 | 39.95 | 0.30 | 0.76% | 39.55 | 40.54 | 12876 | 5136 | 1.35% |
| 2025-10-17 | 41.86 | 39.65 | -2.15 | -5.14% | 39.59 | 41.90 | 26441 | 10725 | 2.76% |
| 2025-10-16 | 42.90 | 41.80 | -1.05 | -2.45% | 41.42 | 43.07 | 16712 | 7048 | 1.75% |
| 2025-10-15 | 42.69 | 42.85 | 0.15 | 0.35% | 42.14 | 42.99 | 13124 | 5596 | 1.37% |
| 2025-10-14 | 44.05 | 42.70 | -1.03 | -2.36% | 42.36 | 45.19 | 17536 | 7647 | 1.83% |
| 2025-10-13 | 41.61 | 43.73 | -0.47 | -1.06% | 41.41 | 44.15 | 22402 | 9642 | 2.34% |
| 2025-10-10 | 45.00 | 44.20 | -1.12 | -2.47% | 44.07 | 45.90 | 20057 | 8992 | 2.10% |
| 2025-10-09 | 44.13 | 45.32 | 1.44 | 3.28% | 43.78 | 45.50 | 31207 | 13922 | 3.26% |
| 2025-09-30 | 43.74 | 43.88 | 0.21 | 0.48% | 43.50 | 44.35 | 16747 | 7354 | 1.75% |
| 2025-09-29 | 43.61 | 43.67 | 0.06 | 0.14% | 43.14 | 44.06 | 13762 | 5993 | 1.44% |
| 2025-09-26 | 43.20 | 43.61 | 0.12 | 0.28% | 43.02 | 44.28 | 17353 | 7584 | 1.81% |
| 2025-09-25 | 44.20 | 43.49 | -1.44 | -3.20% | 43.30 | 44.75 | 29891 | 13127 | 3.12% |
| 2025-09-24 | 43.50 | 44.93 | 1.74 | 4.03% | 43.20 | 46.40 | 32257 | 14539 | 3.37% |
| 2025-09-23 | 43.80 | 43.19 | -0.79 | -1.80% | 42.06 | 43.80 | 21420 | 9169 | 2.24% |
| 2025-09-22 | 43.86 | 43.98 | 0.13 | 0.30% | 43.56 | 44.50 | 17012 | 7470 | 1.78% |
| 2025-09-19 | 45.29 | 43.85 | -0.63 | -1.42% | 43.47 | 45.29 | 17684 | 7779 | 1.85% |
| 2025-09-18 | 44.88 | 44.48 | -0.42 | -0.94% | 44.01 | 45.39 | 22381 | 9993 | 2.34% |
| 2025-09-17 | 44.44 | 44.90 | 0.55 | 1.24% | 43.77 | 45.63 | 21630 | 9696 | 2.26% |
| 2025-09-16 | 44.66 | 44.35 | -0.25 | -0.56% | 43.34 | 44.80 | 19937 | 8780 | 2.08% |
| 2025-09-15 | 45.54 | 44.60 | -1.00 | -2.19% | 44.31 | 45.70 | 25064 | 11239 | 2.62% |
| 2025-09-12 | 45.77 | 45.60 | -0.11 | -0.24% | 45.19 | 46.20 | 16834 | 7676 | 1.76% |
| 2025-09-11 | 45.17 | 45.71 | 0.41 | 0.91% | 44.80 | 46.69 | 21335 | 9749 | 2.23% |
| 2025-09-10 | 44.84 | 45.30 | 0.54 | 1.21% | 44.36 | 45.68 | 16617 | 7459 | 1.74% |
| 2025-09-09 | 47.02 | 44.76 | -2.30 | -4.89% | 44.50 | 47.47 | 25279 | 11526 | 2.64% |
| 2025-09-08 | 48.50 | 47.06 | -1.46 | -3.01% | 46.00 | 48.50 | 27074 | 12704 | 2.83% |