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 | 36.76 | 35.69 | -0.77 | -2.11% | 35.35 | 36.76 | 11661 | 4169 | 1.51% |
| 2025-12-15 | 36.62 | 36.46 | -0.16 | -0.44% | 36.28 | 36.99 | 12375 | 4535 | 1.60% |
| 2025-12-12 | 37.10 | 36.62 | -0.56 | -1.51% | 36.57 | 37.42 | 17087 | 6301 | 2.21% |
| 2025-12-11 | 38.03 | 37.18 | -1.62 | -4.18% | 37.12 | 38.59 | 31113 | 11695 | 4.02% |
| 2025-12-10 | 42.55 | 38.80 | -4.36 | -10.10% | 38.50 | 42.56 | 44399 | 17680 | 5.74% |
| 2025-12-09 | 46.00 | 43.16 | -6.66 | -13.37% | 41.90 | 46.04 | 58567 | 25410 | 7.57% |
| 2025-12-08 | 57.60 | 49.82 | 1.82 | 3.79% | 47.11 | 57.60 | 75581 | 39373 | 9.77% |
| 2025-11-21 | 49.50 | 48.00 | -1.12 | -2.28% | 44.77 | 49.50 | 19241 | 9019 | 2.49% |
| 2025-11-20 | 46.21 | 49.12 | 3.08 | 6.69% | 46.21 | 49.49 | 22208 | 10730 | 2.87% |
| 2025-11-19 | 47.07 | 46.04 | -0.36 | -0.78% | 45.18 | 47.08 | 10642 | 4886 | 1.38% |
| 2025-11-18 | 46.92 | 46.40 | -0.63 | -1.34% | 46.00 | 47.49 | 7341 | 3413 | 0.95% |
| 2025-11-17 | 47.05 | 47.03 | -0.62 | -1.30% | 46.64 | 48.15 | 6006 | 2838 | 0.78% |
| 2025-11-14 | 48.00 | 47.65 | 0.05 | 0.11% | 46.80 | 48.00 | 8826 | 4174 | 1.14% |
| 2025-11-13 | 48.29 | 47.60 | -0.25 | -0.52% | 47.10 | 48.30 | 9367 | 4469 | 1.21% |
| 2025-11-12 | 48.50 | 47.85 | -0.40 | -0.83% | 46.66 | 48.50 | 12069 | 5710 | 1.56% |
| 2025-11-11 | 51.88 | 48.25 | -2.36 | -4.66% | 47.57 | 51.88 | 13187 | 6413 | 1.71% |
| 2025-11-10 | 49.00 | 50.61 | 2.06 | 4.24% | 48.55 | 52.24 | 23136 | 11621 | 2.99% |
| 2025-11-07 | 57.36 | 48.55 | -8.74 | -15.26% | 48.48 | 57.40 | 47900 | 24611 | 6.19% |
| 2025-11-06 | 56.31 | 57.29 | 2.62 | 4.79% | 54.68 | 57.76 | 19886 | 11204 | 2.57% |
| 2025-11-05 | 54.21 | 54.67 | 0.14 | 0.26% | 53.03 | 55.50 | 9554 | 5194 | 1.24% |
| 2025-11-04 | 55.72 | 54.53 | -1.36 | -2.43% | 53.31 | 55.72 | 12486 | 6761 | 1.61% |
| 2025-11-03 | 54.95 | 55.89 | 1.61 | 2.97% | 52.75 | 56.50 | 15184 | 8237 | 1.96% |
| 2025-10-31 | 53.32 | 54.28 | 0.95 | 1.78% | 51.35 | 55.29 | 22943 | 12331 | 2.97% |
| 2025-10-30 | 55.49 | 53.33 | -2.17 | -3.91% | 53.12 | 56.50 | 22382 | 12316 | 2.89% |
| 2025-10-29 | 53.00 | 55.50 | 1.97 | 3.68% | 52.69 | 55.50 | 22778 | 12334 | 2.95% |
| 2025-10-28 | 52.54 | 53.53 | 0.73 | 1.38% | 51.53 | 54.78 | 27234 | 14569 | 3.52% |
| 2025-10-27 | 52.40 | 52.80 | 0.30 | 0.57% | 49.60 | 53.23 | 30795 | 15911 | 3.98% |
| 2025-10-24 | 44.99 | 52.50 | 7.49 | 16.64% | 44.99 | 53.82 | 44437 | 22561 | 5.75% |
| 2025-10-23 | 43.26 | 45.01 | 1.81 | 4.19% | 42.67 | 45.14 | 11100 | 4851 | 1.44% |
| 2025-10-22 | 42.88 | 43.20 | 0.00 | 0.00% | 41.88 | 43.49 | 8655 | 3679 | 1.12% |
| 2025-10-21 | 42.56 | 43.20 | 0.94 | 2.22% | 41.73 | 43.55 | 9538 | 4085 | 1.23% |
| 2025-10-20 | 43.11 | 42.26 | -0.53 | -1.24% | 41.68 | 44.12 | 10485 | 4500 | 1.36% |
| 2025-10-17 | 44.04 | 42.79 | -1.29 | -2.93% | 41.94 | 44.98 | 11150 | 4795 | 1.44% |
| 2025-10-16 | 44.21 | 44.08 | 0.00 | 0.00% | 43.12 | 44.54 | 8958 | 3933 | 1.16% |
| 2025-10-15 | 43.81 | 44.08 | 0.48 | 1.10% | 42.61 | 44.47 | 13038 | 5691 | 1.69% |
| 2025-10-14 | 45.52 | 43.60 | -1.69 | -3.73% | 43.10 | 46.66 | 19893 | 9006 | 2.57% |
| 2025-10-13 | 42.80 | 45.29 | -1.38 | -2.96% | 42.60 | 46.26 | 14880 | 6677 | 1.92% |
| 2025-10-10 | 46.20 | 46.67 | 0.56 | 1.21% | 44.31 | 46.74 | 14704 | 6741 | 1.90% |
| 2025-10-09 | 45.70 | 46.11 | 0.27 | 0.59% | 45.50 | 49.34 | 26432 | 12588 | 3.42% |
| 2025-09-30 | 44.80 | 45.84 | 1.31 | 2.94% | 44.40 | 46.12 | 15016 | 6818 | 1.94% |
| 2025-09-29 | 43.10 | 44.53 | 1.32 | 3.05% | 41.92 | 46.00 | 12670 | 5573 | 1.64% |
| 2025-09-26 | 45.15 | 43.21 | -1.72 | -3.83% | 43.15 | 45.15 | 9414 | 4140 | 1.22% |
| 2025-09-25 | 45.15 | 44.93 | 0.59 | 1.33% | 43.42 | 45.50 | 11627 | 5206 | 1.50% |
| 2025-09-24 | 44.00 | 44.34 | 0.52 | 1.19% | 43.17 | 44.48 | 8070 | 3541 | 1.04% |
| 2025-09-23 | 46.51 | 43.82 | -3.07 | -6.55% | 42.70 | 47.19 | 22108 | 9742 | 2.86% |
| 2025-09-22 | 44.75 | 46.89 | 3.07 | 7.01% | 43.00 | 48.28 | 19600 | 9087 | 2.53% |
| 2025-09-19 | 44.15 | 43.82 | -0.33 | -0.75% | 43.05 | 45.60 | 14005 | 6187 | 1.81% |
| 2025-09-18 | 45.90 | 44.15 | -2.24 | -4.83% | 43.50 | 46.91 | 26886 | 12107 | 3.48% |
| 2025-09-17 | 45.43 | 46.39 | 0.51 | 1.11% | 45.01 | 47.64 | 22162 | 10362 | 2.87% |
| 2025-09-16 | 46.79 | 45.88 | -0.29 | -0.63% | 45.25 | 47.66 | 18454 | 8526 | 2.39% |
| 2025-09-15 | 44.40 | 46.17 | 0.16 | 0.35% | 44.40 | 47.18 | 19486 | 8957 | 2.52% |
| 2025-09-12 | 43.85 | 46.01 | 3.13 | 7.30% | 42.20 | 46.58 | 29927 | 13538 | 3.87% |
| 2025-09-11 | 41.11 | 42.88 | 1.77 | 4.31% | 40.76 | 44.40 | 33136 | 14234 | 4.28% |
| 2025-09-10 | 39.32 | 41.11 | 1.37 | 3.45% | 39.30 | 41.60 | 17514 | 7168 | 2.26% |
| 2025-09-09 | 38.97 | 39.74 | 0.77 | 1.98% | 38.48 | 41.75 | 29511 | 11980 | 3.82% |
| 2025-09-08 | 35.76 | 38.97 | 3.21 | 8.98% | 35.24 | 39.50 | 22505 | 8541 | 2.91% |