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 | 40.80 | 41.61 | 1.61 | 4.03% | 40.74 | 42.70 | 395163 | 165666 | 5.48% |
| 2025-12-15 | 40.30 | 40.00 | -1.09 | -2.65% | 39.90 | 40.89 | 171357 | 69128 | 2.38% |
| 2025-12-12 | 39.25 | 41.09 | 1.79 | 4.55% | 38.50 | 41.11 | 320734 | 128558 | 4.45% |
| 2025-12-11 | 40.84 | 39.30 | -1.69 | -4.12% | 39.21 | 40.89 | 233390 | 93377 | 3.24% |
| 2025-12-10 | 40.65 | 40.99 | 0.04 | 0.10% | 40.49 | 41.27 | 137502 | 56103 | 1.91% |
| 2025-12-09 | 40.93 | 40.95 | -0.34 | -0.82% | 40.80 | 42.02 | 200058 | 82732 | 2.78% |
| 2025-12-08 | 41.09 | 41.29 | 0.21 | 0.51% | 40.93 | 41.74 | 180562 | 74699 | 2.51% |
| 2025-12-05 | 41.56 | 41.08 | -0.78 | -1.86% | 40.89 | 41.56 | 165990 | 68352 | 2.30% |
| 2025-12-04 | 41.25 | 41.86 | 1.69 | 4.21% | 40.50 | 41.97 | 288136 | 119327 | 4.00% |
| 2025-12-03 | 40.66 | 40.17 | -0.45 | -1.11% | 40.02 | 41.38 | 149364 | 60700 | 2.07% |
| 2025-12-02 | 41.38 | 40.62 | -1.01 | -2.43% | 40.50 | 41.63 | 149051 | 61093 | 2.07% |
| 2025-12-01 | 42.01 | 41.63 | 0.86 | 2.11% | 40.81 | 42.25 | 255496 | 105906 | 3.55% |
| 2025-11-28 | 39.36 | 40.77 | 1.25 | 3.16% | 39.32 | 41.23 | 234384 | 95061 | 3.25% |
| 2025-11-27 | 39.50 | 39.52 | -0.25 | -0.63% | 39.40 | 40.39 | 189668 | 75715 | 2.63% |
| 2025-11-26 | 37.88 | 39.77 | 1.45 | 3.78% | 37.63 | 40.33 | 299397 | 118352 | 4.15% |
| 2025-11-25 | 37.80 | 38.32 | 1.36 | 3.68% | 37.66 | 38.80 | 204163 | 78224 | 2.83% |
| 2025-11-24 | 36.56 | 36.96 | 0.77 | 2.13% | 36.20 | 37.16 | 119967 | 44165 | 1.66% |
| 2025-11-21 | 36.30 | 36.19 | -0.85 | -2.29% | 35.68 | 37.18 | 180885 | 65563 | 2.51% |
| 2025-11-20 | 38.18 | 37.04 | -0.39 | -1.04% | 36.80 | 38.36 | 141002 | 52767 | 1.96% |
| 2025-11-19 | 38.59 | 37.43 | -1.34 | -3.46% | 36.89 | 38.85 | 175939 | 66198 | 2.44% |
| 2025-11-18 | 38.63 | 38.77 | 0.14 | 0.36% | 38.32 | 39.06 | 100412 | 38886 | 1.39% |
| 2025-11-17 | 38.25 | 38.63 | -0.23 | -0.59% | 38.16 | 39.15 | 132443 | 51196 | 1.84% |
| 2025-11-14 | 39.57 | 38.86 | -1.43 | -3.55% | 38.86 | 39.68 | 177417 | 69547 | 2.46% |
| 2025-11-13 | 40.68 | 40.29 | -0.52 | -1.27% | 39.83 | 40.85 | 182851 | 73422 | 2.54% |
| 2025-11-12 | 41.75 | 40.81 | -1.34 | -3.18% | 40.26 | 41.82 | 163999 | 67150 | 2.28% |
| 2025-11-11 | 42.80 | 42.15 | -0.05 | -0.12% | 41.73 | 43.40 | 203930 | 86446 | 2.83% |
| 2025-11-10 | 43.99 | 42.20 | -2.30 | -5.17% | 41.29 | 44.13 | 339864 | 143863 | 4.72% |
| 2025-11-07 | 43.30 | 44.50 | 1.34 | 3.10% | 42.75 | 44.99 | 451441 | 198379 | 6.26% |
| 2025-11-06 | 40.43 | 43.16 | 2.66 | 6.57% | 39.87 | 43.48 | 437687 | 185159 | 6.07% |
| 2025-11-05 | 38.44 | 40.50 | 0.72 | 1.81% | 38.19 | 40.50 | 197518 | 78005 | 2.74% |
| 2025-11-04 | 41.08 | 39.78 | -1.20 | -2.93% | 39.38 | 41.20 | 184067 | 73851 | 2.55% |
| 2025-11-03 | 41.40 | 40.98 | -0.74 | -1.77% | 40.00 | 41.60 | 189388 | 76962 | 2.63% |
| 2025-10-31 | 42.01 | 41.72 | -0.67 | -1.58% | 41.55 | 43.41 | 238617 | 100978 | 3.31% |
| 2025-10-30 | 43.45 | 42.39 | -1.26 | -2.89% | 42.25 | 44.25 | 248252 | 106415 | 3.45% |
| 2025-10-29 | 43.80 | 43.65 | 0.12 | 0.28% | 42.55 | 44.59 | 311056 | 135066 | 4.32% |
| 2025-10-28 | 42.65 | 43.53 | 0.39 | 0.90% | 42.52 | 44.12 | 244757 | 106231 | 3.40% |
| 2025-10-27 | 43.36 | 43.14 | 0.46 | 1.08% | 42.34 | 43.68 | 305304 | 131351 | 4.24% |
| 2025-10-24 | 40.96 | 42.68 | 2.34 | 5.80% | 40.57 | 42.93 | 286013 | 119622 | 3.97% |
| 2025-10-23 | 40.02 | 40.34 | -0.17 | -0.42% | 39.29 | 40.38 | 140475 | 55935 | 1.95% |
| 2025-10-22 | 40.70 | 40.51 | -0.54 | -1.32% | 40.37 | 41.42 | 152821 | 62322 | 2.12% |
| 2025-10-21 | 40.03 | 41.05 | 1.15 | 2.88% | 39.53 | 41.35 | 226760 | 92201 | 3.15% |
| 2025-10-20 | 40.35 | 39.90 | 0.72 | 1.84% | 39.50 | 41.50 | 235676 | 95416 | 3.27% |
| 2025-10-17 | 40.93 | 39.18 | -1.89 | -4.60% | 39.12 | 41.05 | 175750 | 70019 | 2.44% |
| 2025-10-16 | 40.90 | 41.07 | -0.43 | -1.04% | 40.71 | 41.60 | 144618 | 59456 | 2.01% |
| 2025-10-15 | 39.80 | 41.50 | 1.64 | 4.11% | 39.11 | 41.62 | 258292 | 104686 | 3.58% |
| 2025-10-14 | 42.27 | 39.86 | -1.67 | -4.02% | 39.50 | 42.99 | 313631 | 128866 | 4.35% |
| 2025-10-13 | 40.21 | 41.53 | -1.85 | -4.26% | 40.21 | 42.00 | 313417 | 129171 | 4.35% |
| 2025-10-10 | 45.82 | 43.38 | -2.87 | -6.21% | 43.27 | 46.18 | 317499 | 141163 | 4.41% |
| 2025-10-09 | 46.99 | 46.25 | 0.66 | 1.45% | 46.09 | 47.50 | 343532 | 160605 | 4.77% |
| 2025-09-30 | 46.00 | 45.59 | -0.74 | -1.60% | 45.11 | 46.28 | 227296 | 103652 | 3.15% |
| 2025-09-29 | 44.14 | 46.33 | 2.83 | 6.51% | 43.99 | 46.42 | 321452 | 146230 | 4.46% |
| 2025-09-26 | 45.50 | 43.50 | -2.51 | -5.46% | 43.27 | 46.17 | 353047 | 156646 | 4.90% |
| 2025-09-25 | 45.75 | 46.01 | 0.39 | 0.85% | 45.35 | 47.36 | 368313 | 170978 | 5.11% |
| 2025-09-24 | 45.58 | 45.62 | -0.52 | -1.13% | 44.40 | 45.99 | 311019 | 140256 | 4.32% |
| 2025-09-23 | 48.08 | 46.14 | -1.17 | -2.47% | 44.68 | 48.30 | 410692 | 189863 | 5.70% |
| 2025-09-22 | 47.12 | 47.31 | 0.19 | 0.40% | 46.20 | 47.99 | 416106 | 196060 | 5.77% |
| 2025-09-19 | 48.99 | 47.12 | -0.89 | -1.85% | 46.85 | 49.15 | 438390 | 209147 | 6.08% |
| 2025-09-18 | 50.64 | 48.01 | -1.64 | -3.30% | 47.00 | 51.35 | 759511 | 374354 | 10.54% |
| 2025-09-17 | 48.60 | 49.65 | 3.58 | 7.77% | 47.60 | 50.55 | 787084 | 385691 | 10.92% |
| 2025-09-16 | 41.89 | 46.07 | 4.19 | 10.00% | 41.88 | 46.07 | 561290 | 253967 | 7.79% |
| 2025-09-15 | 42.74 | 41.88 | -0.01 | -0.02% | 41.77 | 43.99 | 424472 | 181273 | 5.89% |
| 2025-09-12 | 42.40 | 41.89 | -0.66 | -1.55% | 41.60 | 42.70 | 331046 | 139070 | 4.59% |
| 2025-09-11 | 40.76 | 42.55 | 1.86 | 4.57% | 40.33 | 42.55 | 471874 | 197011 | 6.55% |
| 2025-09-10 | 41.00 | 40.69 | -0.83 | -2.00% | 40.59 | 42.24 | 417589 | 172021 | 5.80% |
| 2025-09-09 | 39.64 | 41.52 | 0.45 | 1.10% | 39.64 | 42.69 | 641030 | 265385 | 8.90% |
| 2025-09-08 | 39.50 | 41.07 | 3.11 | 8.19% | 39.50 | 41.76 | 946030 | 389756 | 13.13% |