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 | 48.75 | 48.44 | -0.31 | -0.64% | 47.08 | 49.75 | 23274 | 11241 | 2.33% |
| 2025-12-15 | 48.36 | 48.75 | 2.14 | 4.59% | 47.39 | 49.89 | 49617 | 24175 | 4.96% |
| 2025-12-12 | 44.80 | 46.61 | 2.06 | 4.62% | 44.49 | 47.60 | 33969 | 15776 | 3.40% |
| 2025-12-11 | 46.24 | 44.55 | -1.69 | -3.65% | 44.33 | 46.99 | 21476 | 9721 | 2.15% |
| 2025-12-10 | 45.30 | 46.24 | 0.75 | 1.65% | 44.28 | 47.15 | 25701 | 11799 | 2.57% |
| 2025-12-09 | 44.76 | 45.49 | 0.94 | 2.11% | 44.44 | 47.19 | 27939 | 12848 | 2.79% |
| 2025-12-08 | 44.74 | 44.55 | 0.15 | 0.34% | 44.05 | 45.39 | 17169 | 7685 | 1.72% |
| 2025-12-05 | 43.78 | 44.40 | 1.12 | 2.59% | 42.70 | 44.90 | 15440 | 6775 | 1.54% |
| 2025-12-04 | 43.00 | 43.28 | 0.10 | 0.23% | 42.51 | 43.58 | 9400 | 4041 | 0.94% |
| 2025-12-03 | 43.57 | 43.18 | -0.52 | -1.19% | 42.20 | 44.50 | 17477 | 7580 | 1.75% |
| 2025-12-02 | 44.40 | 43.70 | -0.80 | -1.80% | 43.40 | 44.94 | 11652 | 5138 | 1.17% |
| 2025-12-01 | 45.71 | 44.50 | -0.71 | -1.57% | 44.11 | 46.00 | 15875 | 7113 | 1.59% |
| 2025-11-28 | 45.00 | 45.21 | 0.33 | 0.74% | 44.50 | 45.30 | 10394 | 4674 | 1.04% |
| 2025-11-27 | 44.50 | 44.88 | 0.04 | 0.09% | 44.30 | 45.83 | 15368 | 6899 | 1.54% |
| 2025-11-26 | 46.08 | 44.84 | -1.16 | -2.52% | 44.46 | 46.10 | 24073 | 10826 | 2.41% |
| 2025-11-25 | 43.11 | 46.00 | 2.89 | 6.70% | 42.65 | 46.68 | 39936 | 18179 | 3.99% |
| 2025-11-24 | 40.01 | 43.11 | 3.32 | 8.34% | 39.62 | 43.55 | 31129 | 13104 | 3.11% |
| 2025-11-21 | 41.00 | 39.79 | -1.60 | -3.87% | 39.43 | 41.28 | 11866 | 4763 | 1.19% |
| 2025-11-20 | 41.88 | 41.39 | -0.61 | -1.45% | 40.50 | 42.21 | 11221 | 4611 | 1.12% |
| 2025-11-19 | 42.26 | 42.00 | -0.05 | -0.12% | 41.60 | 42.80 | 12949 | 5462 | 1.29% |
| 2025-11-18 | 43.72 | 42.05 | -1.92 | -4.37% | 41.19 | 43.97 | 24225 | 10220 | 2.42% |
| 2025-11-17 | 43.48 | 43.97 | 0.97 | 2.26% | 42.65 | 44.79 | 28301 | 12422 | 2.83% |
| 2025-11-14 | 42.39 | 43.00 | 0.90 | 2.14% | 41.39 | 43.18 | 21339 | 9062 | 2.13% |
| 2025-11-13 | 41.83 | 42.10 | 0.52 | 1.25% | 41.16 | 43.00 | 14656 | 6170 | 1.47% |
| 2025-11-12 | 42.69 | 41.58 | -1.12 | -2.62% | 40.80 | 43.11 | 18890 | 7889 | 1.89% |
| 2025-11-11 | 42.45 | 42.70 | 0.50 | 1.18% | 42.32 | 43.99 | 27470 | 11880 | 2.75% |
| 2025-11-10 | 40.99 | 42.20 | 1.69 | 4.17% | 39.35 | 43.28 | 34023 | 14072 | 3.40% |
| 2025-11-07 | 41.20 | 40.51 | -0.69 | -1.67% | 40.20 | 41.35 | 13865 | 5655 | 1.39% |
| 2025-11-06 | 39.35 | 41.20 | 2.00 | 5.10% | 38.97 | 41.46 | 27950 | 11354 | 2.79% |
| 2025-11-05 | 40.70 | 39.20 | -1.50 | -3.69% | 38.88 | 41.50 | 22930 | 9164 | 2.29% |
| 2025-11-04 | 40.80 | 40.70 | 0.69 | 1.72% | 39.26 | 41.41 | 27162 | 10986 | 2.72% |
| 2025-11-03 | 39.99 | 40.01 | 0.16 | 0.40% | 37.57 | 40.44 | 22783 | 8870 | 2.28% |
| 2025-10-31 | 39.69 | 39.85 | 0.54 | 1.37% | 39.01 | 40.03 | 14359 | 5704 | 1.44% |
| 2025-10-30 | 39.40 | 39.31 | 0.23 | 0.59% | 38.70 | 40.11 | 21827 | 8626 | 2.18% |
| 2025-10-29 | 39.80 | 39.08 | -0.52 | -1.31% | 38.82 | 40.32 | 23128 | 9104 | 2.31% |
| 2025-10-28 | 39.33 | 39.60 | 0.27 | 0.69% | 38.63 | 40.59 | 22128 | 8792 | 2.21% |
| 2025-10-27 | 40.06 | 39.33 | -0.35 | -0.88% | 38.45 | 40.50 | 22491 | 8801 | 2.25% |
| 2025-10-24 | 40.70 | 39.68 | -0.95 | -2.34% | 39.36 | 41.19 | 18018 | 7209 | 1.80% |
| 2025-10-23 | 42.00 | 40.63 | -0.72 | -1.74% | 38.51 | 42.00 | 29361 | 11659 | 2.94% |
| 2025-10-22 | 38.79 | 41.35 | 2.29 | 5.86% | 38.79 | 42.20 | 39372 | 16188 | 3.94% |
| 2025-10-21 | 38.50 | 39.06 | 0.96 | 2.52% | 38.00 | 39.49 | 19843 | 7686 | 1.98% |
| 2025-10-20 | 41.09 | 38.10 | -2.12 | -5.27% | 37.77 | 41.09 | 26088 | 10188 | 2.61% |
| 2025-10-17 | 39.80 | 40.22 | 0.23 | 0.58% | 39.80 | 41.91 | 27687 | 11256 | 2.77% |
| 2025-10-16 | 39.83 | 39.99 | -0.02 | -0.05% | 38.86 | 40.63 | 24807 | 9858 | 2.48% |
| 2025-10-15 | 39.17 | 40.01 | 1.22 | 3.15% | 37.50 | 40.18 | 20710 | 8078 | 2.07% |
| 2025-10-14 | 41.43 | 38.79 | -1.63 | -4.03% | 38.50 | 41.83 | 39126 | 15717 | 3.91% |
| 2025-10-13 | 36.20 | 40.42 | 2.22 | 5.81% | 36.13 | 40.92 | 51165 | 20053 | 5.12% |
| 2025-10-10 | 37.60 | 38.20 | 0.70 | 1.87% | 37.00 | 38.60 | 43010 | 16301 | 4.30% |
| 2025-10-09 | 35.24 | 37.50 | 2.30 | 6.53% | 35.21 | 39.33 | 69574 | 25818 | 6.96% |
| 2025-09-30 | 35.59 | 35.20 | 0.00 | 0.00% | 35.15 | 36.50 | 56544 | 20203 | 5.65% |
| 2025-09-29 | 36.11 | 35.20 | -7.50 | -17.56% | 34.24 | 37.37 | 111030 | 39350 | 11.10% |
| 2025-09-26 | 43.20 | 42.70 | -0.57 | -1.32% | 42.53 | 43.57 | 13524 | 5805 | 1.35% |
| 2025-09-25 | 44.99 | 43.27 | -1.75 | -3.89% | 43.01 | 45.00 | 22600 | 9913 | 2.26% |
| 2025-09-24 | 43.77 | 45.02 | 1.25 | 2.86% | 43.03 | 46.60 | 29865 | 13474 | 2.99% |
| 2025-09-23 | 45.40 | 43.77 | -1.71 | -3.76% | 42.64 | 45.98 | 30254 | 13223 | 3.03% |
| 2025-09-22 | 47.88 | 45.48 | -1.52 | -3.23% | 45.31 | 47.88 | 27611 | 12707 | 2.76% |
| 2025-09-19 | 46.00 | 47.00 | 2.65 | 5.98% | 44.66 | 47.80 | 58612 | 27067 | 5.86% |
| 2025-09-18 | 42.65 | 44.35 | 1.27 | 2.95% | 42.60 | 45.54 | 47595 | 21013 | 4.76% |
| 2025-09-17 | 42.35 | 43.08 | 1.08 | 2.57% | 42.00 | 44.39 | 42864 | 18428 | 4.29% |
| 2025-09-16 | 42.63 | 42.00 | -0.25 | -0.59% | 41.10 | 43.68 | 22468 | 9550 | 2.25% |
| 2025-09-15 | 44.30 | 42.25 | -1.69 | -3.85% | 41.72 | 44.40 | 33917 | 14499 | 3.39% |
| 2025-09-12 | 43.44 | 43.94 | 0.68 | 1.57% | 42.50 | 44.31 | 54774 | 23866 | 5.48% |
| 2025-09-11 | 41.10 | 43.26 | 2.38 | 5.82% | 40.19 | 43.35 | 68291 | 28874 | 6.83% |
| 2025-09-10 | 36.90 | 40.88 | 4.93 | 13.71% | 36.09 | 41.00 | 67567 | 26179 | 6.76% |
| 2025-09-09 | 35.22 | 35.95 | 1.05 | 3.01% | 34.61 | 36.47 | 39418 | 14049 | 3.94% |
| 2025-09-08 | 34.72 | 34.90 | 0.04 | 0.11% | 33.70 | 35.14 | 30927 | 10653 | 3.09% |