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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.88 | 39.88 | 0.30 | 0.76% | 39.10 | 40.17 | 3520 | 1392 | 0.58% |
| 2025-12-16 | 40.43 | 39.58 | -0.97 | -2.39% | 39.58 | 40.83 | 2646 | 1057 | 0.44% |
| 2025-12-15 | 40.52 | 40.55 | -0.12 | -0.30% | 40.08 | 41.26 | 2144 | 872 | 0.36% |
| 2025-12-12 | 40.72 | 40.67 | -0.18 | -0.44% | 40.35 | 41.52 | 3823 | 1562 | 0.64% |
| 2025-12-11 | 41.50 | 40.85 | -0.42 | -1.02% | 40.67 | 41.56 | 4404 | 1803 | 0.73% |
| 2025-12-10 | 41.96 | 41.27 | -0.78 | -1.85% | 41.05 | 42.05 | 3516 | 1457 | 0.58% |
| 2025-12-09 | 42.82 | 42.05 | -0.75 | -1.75% | 42.05 | 43.02 | 2749 | 1167 | 0.46% |
| 2025-12-08 | 42.50 | 42.80 | 0.42 | 0.99% | 42.50 | 43.16 | 3981 | 1706 | 0.66% |
| 2025-12-05 | 42.13 | 42.38 | 0.27 | 0.64% | 41.55 | 42.73 | 3893 | 1638 | 0.65% |
| 2025-12-04 | 43.06 | 42.11 | -0.75 | -1.75% | 41.84 | 43.07 | 4550 | 1922 | 0.76% |
| 2025-12-03 | 44.16 | 42.86 | -1.30 | -2.94% | 42.60 | 44.49 | 6944 | 3002 | 1.15% |
| 2025-12-02 | 45.90 | 44.16 | -1.57 | -3.43% | 44.13 | 45.90 | 5856 | 2606 | 0.97% |
| 2025-12-01 | 46.80 | 45.73 | -0.83 | -1.78% | 45.51 | 47.18 | 5512 | 2545 | 0.92% |
| 2025-11-28 | 45.77 | 46.56 | 0.67 | 1.46% | 45.30 | 46.75 | 4100 | 1890 | 0.68% |
| 2025-11-27 | 45.72 | 45.89 | 0.17 | 0.37% | 45.31 | 46.23 | 3128 | 1434 | 0.52% |
| 2025-11-26 | 45.72 | 45.72 | -0.23 | -0.50% | 45.45 | 46.61 | 5363 | 2462 | 0.89% |
| 2025-11-25 | 45.00 | 45.95 | 1.23 | 2.75% | 45.00 | 46.15 | 6172 | 2823 | 1.03% |
| 2025-11-24 | 43.29 | 44.72 | 1.76 | 4.10% | 43.01 | 45.15 | 8215 | 3637 | 1.36% |
| 2025-11-21 | 44.33 | 42.96 | -1.74 | -3.89% | 42.49 | 45.23 | 7428 | 3233 | 1.23% |
| 2025-11-20 | 46.12 | 44.70 | -1.42 | -3.08% | 44.26 | 46.43 | 7064 | 3168 | 1.17% |
| 2025-11-19 | 47.19 | 46.12 | -1.22 | -2.58% | 46.00 | 47.74 | 7053 | 3288 | 1.17% |
| 2025-11-18 | 45.90 | 47.34 | 1.44 | 3.14% | 45.35 | 47.58 | 8218 | 3844 | 1.37% |
| 2025-11-17 | 46.50 | 45.90 | -0.20 | -0.43% | 45.41 | 46.50 | 4111 | 1892 | 0.68% |
| 2025-11-14 | 46.01 | 46.10 | -0.37 | -0.80% | 45.80 | 46.71 | 5637 | 2610 | 0.94% |
| 2025-11-13 | 45.26 | 46.47 | 1.08 | 2.38% | 45.04 | 46.65 | 7670 | 3531 | 1.27% |
| 2025-11-12 | 45.44 | 45.39 | -0.14 | -0.31% | 45.15 | 46.88 | 9369 | 4302 | 1.56% |
| 2025-11-11 | 45.15 | 45.53 | 0.60 | 1.34% | 44.68 | 46.12 | 6798 | 3094 | 1.13% |
| 2025-11-10 | 43.98 | 44.93 | 0.96 | 2.18% | 43.98 | 45.20 | 6860 | 3070 | 1.14% |
| 2025-11-07 | 44.30 | 43.97 | -0.33 | -0.74% | 43.61 | 44.30 | 3854 | 1694 | 0.64% |
| 2025-11-06 | 44.25 | 44.30 | 0.05 | 0.11% | 43.30 | 44.67 | 6154 | 2711 | 1.02% |
| 2025-11-05 | 43.85 | 44.25 | -0.02 | -0.05% | 43.28 | 44.65 | 4888 | 2159 | 0.81% |
| 2025-11-04 | 44.84 | 44.27 | 0.02 | 0.05% | 43.64 | 44.84 | 6222 | 2753 | 1.03% |
| 2025-11-03 | 44.48 | 44.25 | -0.32 | -0.72% | 43.60 | 44.79 | 5952 | 2631 | 0.99% |
| 2025-10-31 | 43.25 | 44.57 | 0.98 | 2.25% | 43.08 | 44.75 | 7845 | 3482 | 1.30% |
| 2025-10-30 | 43.77 | 43.59 | 0.03 | 0.07% | 42.99 | 43.98 | 4716 | 2052 | 0.78% |
| 2025-10-29 | 44.69 | 43.56 | -0.91 | -2.05% | 43.20 | 44.87 | 5589 | 2449 | 0.93% |
| 2025-10-28 | 44.78 | 44.47 | -0.44 | -0.98% | 44.34 | 45.34 | 4377 | 1961 | 0.73% |
| 2025-10-27 | 45.00 | 44.91 | 0.26 | 0.58% | 44.00 | 45.20 | 5595 | 2496 | 0.93% |
| 2025-10-24 | 43.98 | 44.65 | 0.80 | 1.82% | 43.49 | 44.88 | 6162 | 2744 | 1.02% |
| 2025-10-23 | 42.95 | 43.85 | 0.09 | 0.21% | 42.70 | 43.97 | 3993 | 1735 | 0.66% |
| 2025-10-22 | 43.75 | 43.76 | 0.01 | 0.02% | 42.90 | 43.88 | 4271 | 1855 | 0.71% |
| 2025-10-21 | 41.48 | 43.75 | 2.40 | 5.80% | 41.16 | 43.79 | 8553 | 3669 | 1.42% |
| 2025-10-20 | 41.08 | 41.35 | 1.02 | 2.53% | 40.33 | 41.70 | 3466 | 1429 | 0.58% |
| 2025-10-17 | 41.98 | 40.33 | -1.45 | -3.47% | 40.31 | 41.98 | 4896 | 1998 | 0.81% |
| 2025-10-16 | 43.00 | 41.78 | -0.97 | -2.27% | 41.00 | 43.00 | 4348 | 1822 | 0.72% |
| 2025-10-15 | 42.96 | 42.75 | -0.19 | -0.44% | 42.01 | 43.50 | 6901 | 2941 | 1.15% |
| 2025-10-14 | 42.62 | 42.94 | 0.28 | 0.66% | 42.29 | 43.25 | 7530 | 3218 | 1.25% |
| 2025-10-13 | 39.88 | 42.66 | 1.16 | 2.80% | 39.10 | 43.13 | 7231 | 3033 | 1.20% |
| 2025-10-10 | 42.50 | 41.50 | -1.02 | -2.40% | 41.23 | 43.14 | 6262 | 2615 | 1.04% |
| 2025-10-09 | 43.26 | 42.52 | -0.74 | -1.71% | 42.48 | 44.03 | 6522 | 2825 | 1.08% |
| 2025-09-30 | 42.10 | 43.26 | 1.10 | 2.61% | 42.00 | 43.37 | 5367 | 2299 | 0.89% |
| 2025-09-29 | 40.88 | 42.16 | 0.99 | 2.40% | 40.61 | 42.20 | 4299 | 1795 | 0.71% |
| 2025-09-26 | 41.64 | 41.17 | -0.47 | -1.13% | 40.57 | 41.78 | 4426 | 1827 | 0.74% |
| 2025-09-25 | 41.50 | 41.64 | 0.20 | 0.48% | 41.16 | 42.57 | 6463 | 2708 | 1.07% |
| 2025-09-24 | 40.03 | 41.44 | 1.45 | 3.63% | 39.74 | 41.50 | 7963 | 3258 | 1.32% |
| 2025-09-23 | 42.28 | 39.99 | -2.23 | -5.28% | 39.36 | 42.28 | 9510 | 3827 | 1.58% |
| 2025-09-22 | 42.06 | 42.22 | -0.41 | -0.96% | 41.60 | 42.87 | 6485 | 2735 | 1.08% |
| 2025-09-19 | 43.68 | 42.63 | -1.22 | -2.78% | 42.50 | 44.48 | 7624 | 3291 | 1.27% |
| 2025-09-18 | 45.73 | 43.85 | -2.27 | -4.92% | 43.58 | 46.11 | 15008 | 6721 | 2.49% |
| 2025-09-17 | 44.80 | 46.12 | 1.00 | 2.22% | 43.50 | 46.47 | 14621 | 6614 | 2.43% |
| 2025-09-16 | 41.85 | 45.12 | 3.19 | 7.61% | 41.62 | 47.88 | 16604 | 7524 | 2.76% |
| 2025-09-15 | 42.60 | 41.93 | -1.61 | -3.70% | 41.93 | 43.41 | 6255 | 2645 | 1.04% |
| 2025-09-12 | 43.97 | 43.54 | -0.44 | -1.00% | 43.20 | 44.10 | 5279 | 2309 | 0.88% |
| 2025-09-11 | 41.88 | 43.98 | 2.38 | 5.72% | 41.02 | 44.12 | 9589 | 4125 | 1.59% |
| 2025-09-10 | 41.94 | 41.60 | -0.14 | -0.34% | 41.53 | 42.41 | 3850 | 1616 | 0.64% |
| 2025-09-09 | 42.51 | 41.74 | -0.56 | -1.32% | 41.24 | 42.52 | 6403 | 2680 | 1.06% |
| 2025-09-08 | 41.02 | 42.30 | 1.00 | 2.42% | 41.02 | 42.40 | 6331 | 2645 | 1.05% |