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 | 38.89 | 39.44 | 0.54 | 1.39% | 38.45 | 40.06 | 19352 | 7604 | 1.05% |
| 2025-12-15 | 38.89 | 38.90 | 0.01 | 0.03% | 38.51 | 39.87 | 16669 | 6550 | 0.90% |
| 2025-12-12 | 38.37 | 38.89 | 0.17 | 0.44% | 38.37 | 39.36 | 12545 | 4890 | 0.68% |
| 2025-12-11 | 38.79 | 38.72 | -0.07 | -0.18% | 38.34 | 39.49 | 13068 | 5075 | 0.71% |
| 2025-12-10 | 38.74 | 38.79 | 0.05 | 0.13% | 38.10 | 39.13 | 8941 | 3453 | 0.48% |
| 2025-12-09 | 38.57 | 38.74 | -0.16 | -0.41% | 38.48 | 39.77 | 13687 | 5359 | 0.74% |
| 2025-12-08 | 38.22 | 38.90 | 0.82 | 2.15% | 38.22 | 39.18 | 15576 | 6040 | 0.84% |
| 2025-12-05 | 37.44 | 38.08 | 0.40 | 1.06% | 37.08 | 38.24 | 11648 | 4405 | 0.63% |
| 2025-12-04 | 37.95 | 37.68 | 0.23 | 0.61% | 36.93 | 38.00 | 11722 | 4398 | 0.63% |
| 2025-12-03 | 38.05 | 37.45 | -0.60 | -1.58% | 37.04 | 38.21 | 14128 | 5299 | 0.77% |
| 2025-12-02 | 38.07 | 38.05 | -0.21 | -0.55% | 37.50 | 38.43 | 10839 | 4104 | 0.59% |
| 2025-12-01 | 38.75 | 38.26 | -0.11 | -0.29% | 37.60 | 38.75 | 13202 | 5020 | 0.71% |
| 2025-11-28 | 37.65 | 38.37 | 1.14 | 3.06% | 37.20 | 39.28 | 24817 | 9523 | 1.34% |
| 2025-11-27 | 37.40 | 37.23 | -0.37 | -0.98% | 37.03 | 38.00 | 8683 | 3263 | 0.47% |
| 2025-11-26 | 37.56 | 37.60 | 0.07 | 0.19% | 37.01 | 37.95 | 10071 | 3774 | 0.55% |
| 2025-11-25 | 37.70 | 37.53 | 0.09 | 0.24% | 37.33 | 38.26 | 13538 | 5099 | 0.73% |
| 2025-11-24 | 37.46 | 37.44 | 0.71 | 1.93% | 36.37 | 37.56 | 16455 | 6094 | 0.89% |
| 2025-11-21 | 38.18 | 36.73 | -1.45 | -3.80% | 36.40 | 38.18 | 25943 | 9614 | 1.40% |
| 2025-11-20 | 38.97 | 38.18 | -0.79 | -2.03% | 37.80 | 39.41 | 19723 | 7548 | 1.07% |
| 2025-11-19 | 39.81 | 38.97 | -0.84 | -2.11% | 38.55 | 40.15 | 17820 | 6973 | 0.97% |
| 2025-11-18 | 40.30 | 39.81 | -0.49 | -1.22% | 39.30 | 40.79 | 23402 | 9346 | 1.27% |
| 2025-11-17 | 39.60 | 40.30 | 0.78 | 1.97% | 39.08 | 40.66 | 28081 | 11226 | 1.52% |
| 2025-11-14 | 39.10 | 39.52 | -0.03 | -0.08% | 39.10 | 41.40 | 35067 | 14145 | 1.90% |
| 2025-11-13 | 39.48 | 39.55 | 0.07 | 0.18% | 39.18 | 40.17 | 14055 | 5576 | 0.76% |
| 2025-11-12 | 39.70 | 39.48 | -0.41 | -1.03% | 39.15 | 40.50 | 18626 | 7388 | 1.01% |
| 2025-11-11 | 39.65 | 39.89 | 0.24 | 0.61% | 39.51 | 42.68 | 35699 | 14533 | 1.93% |
| 2025-11-10 | 40.01 | 39.65 | -0.65 | -1.61% | 39.18 | 40.66 | 20862 | 8266 | 1.13% |
| 2025-11-07 | 41.20 | 40.30 | -0.90 | -2.18% | 40.30 | 41.20 | 15634 | 6360 | 0.85% |
| 2025-11-06 | 40.97 | 41.20 | 0.00 | 0.00% | 40.71 | 41.53 | 18746 | 7699 | 1.02% |
| 2025-11-05 | 41.85 | 41.20 | 0.00 | 0.00% | 40.39 | 42.67 | 29116 | 12061 | 1.58% |
| 2025-11-04 | 41.91 | 41.20 | -0.43 | -1.03% | 40.77 | 41.96 | 18760 | 7714 | 1.02% |
| 2025-11-03 | 42.86 | 41.63 | -1.28 | -2.98% | 40.77 | 42.91 | 33132 | 13709 | 1.79% |
| 2025-10-31 | 42.47 | 42.91 | 0.43 | 1.01% | 42.09 | 44.29 | 40638 | 17588 | 2.20% |
| 2025-10-30 | 43.43 | 42.48 | -0.93 | -2.14% | 42.48 | 44.89 | 44420 | 19206 | 2.41% |
| 2025-10-29 | 43.85 | 43.41 | -1.60 | -3.55% | 42.50 | 45.25 | 71015 | 30840 | 3.85% |
| 2025-10-28 | 46.36 | 45.01 | 0.86 | 1.95% | 44.80 | 47.46 | 115213 | 53335 | 6.24% |
| 2025-10-27 | 40.88 | 44.15 | 4.01 | 9.99% | 40.88 | 44.15 | 25883 | 11153 | 1.40% |
| 2025-10-24 | 38.90 | 40.14 | 1.24 | 3.19% | 38.79 | 40.22 | 32318 | 12791 | 1.75% |
| 2025-10-23 | 39.55 | 38.90 | -0.65 | -1.64% | 37.67 | 39.84 | 32535 | 12463 | 1.76% |
| 2025-10-22 | 39.10 | 39.55 | 0.07 | 0.18% | 39.00 | 40.00 | 16952 | 6691 | 0.92% |
| 2025-10-21 | 38.98 | 39.48 | 0.62 | 1.60% | 38.41 | 39.79 | 27670 | 10843 | 1.50% |
| 2025-10-20 | 38.03 | 38.86 | 0.36 | 0.94% | 38.03 | 39.42 | 22024 | 8547 | 1.19% |
| 2025-10-17 | 39.93 | 38.50 | -0.99 | -2.51% | 38.40 | 40.49 | 25127 | 9854 | 1.36% |
| 2025-10-16 | 40.46 | 39.49 | -0.92 | -2.28% | 39.16 | 40.51 | 23150 | 9199 | 1.25% |
| 2025-10-15 | 39.46 | 40.41 | 1.28 | 3.27% | 39.00 | 40.88 | 39998 | 16072 | 2.17% |
| 2025-10-14 | 41.60 | 39.13 | -1.96 | -4.77% | 38.90 | 41.63 | 41488 | 16647 | 2.25% |
| 2025-10-13 | 38.66 | 41.09 | -0.25 | -0.60% | 38.66 | 41.38 | 36545 | 14816 | 1.98% |
| 2025-10-10 | 41.01 | 41.34 | 0.29 | 0.71% | 40.90 | 42.48 | 52504 | 21894 | 2.84% |
| 2025-10-09 | 43.00 | 41.05 | -1.51 | -3.55% | 40.50 | 43.16 | 70985 | 29641 | 3.84% |
| 2025-09-30 | 43.72 | 42.56 | -1.32 | -3.01% | 42.52 | 44.12 | 38893 | 16752 | 2.11% |
| 2025-09-29 | 44.55 | 43.88 | -0.40 | -0.90% | 42.80 | 44.55 | 47047 | 20504 | 2.55% |
| 2025-09-26 | 45.00 | 44.28 | -0.49 | -1.09% | 43.30 | 45.29 | 45529 | 20176 | 2.47% |
| 2025-09-25 | 45.80 | 44.77 | -0.41 | -0.91% | 44.54 | 47.19 | 50031 | 22781 | 2.71% |
| 2025-09-24 | 45.30 | 45.18 | -0.02 | -0.04% | 44.20 | 46.19 | 67872 | 30677 | 3.68% |
| 2025-09-23 | 49.49 | 45.20 | -4.18 | -8.46% | 44.44 | 49.49 | 110826 | 50407 | 6.00% |
| 2025-09-22 | 50.35 | 49.38 | 0.54 | 1.11% | 49.10 | 53.70 | 106713 | 54640 | 5.78% |
| 2025-09-19 | 51.00 | 48.84 | -1.62 | -3.21% | 47.73 | 51.98 | 86335 | 42503 | 4.68% |
| 2025-09-18 | 52.53 | 50.46 | -2.32 | -4.40% | 49.38 | 52.77 | 112699 | 56729 | 6.10% |
| 2025-09-17 | 51.80 | 52.78 | 1.35 | 2.62% | 50.00 | 54.66 | 131442 | 69422 | 7.12% |
| 2025-09-16 | 46.41 | 51.43 | 4.68 | 10.01% | 45.89 | 51.43 | 60678 | 30152 | 3.29% |
| 2025-09-15 | 47.20 | 46.75 | 1.32 | 2.91% | 45.27 | 48.84 | 115999 | 54099 | 6.28% |
| 2025-09-12 | 42.43 | 45.43 | 4.13 | 10.00% | 41.50 | 45.43 | 106384 | 45922 | 5.76% |
| 2025-09-11 | 42.99 | 41.30 | -1.69 | -3.93% | 38.70 | 43.08 | 126424 | 51246 | 6.85% |
| 2025-09-10 | 45.01 | 42.99 | -0.93 | -2.12% | 40.84 | 46.80 | 157693 | 67907 | 8.54% |
| 2025-09-09 | 41.04 | 43.92 | 3.99 | 9.99% | 41.04 | 43.92 | 75864 | 32744 | 4.11% |
| 2025-09-08 | 38.04 | 39.93 | 3.63 | 10.00% | 36.96 | 39.93 | 98809 | 38878 | 5.35% |