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 | 41.00 | 40.30 | -0.33 | -0.81% | 39.86 | 41.00 | 20296 | 8187 | 1.29% |
| 2025-12-15 | 41.33 | 40.63 | -1.06 | -2.54% | 40.00 | 41.45 | 36380 | 14790 | 2.31% |
| 2025-12-12 | 40.85 | 41.69 | 0.84 | 2.06% | 40.40 | 41.80 | 48578 | 20028 | 3.09% |
| 2025-12-11 | 41.38 | 40.85 | -0.59 | -1.42% | 40.68 | 41.68 | 26814 | 11034 | 1.70% |
| 2025-12-10 | 39.60 | 41.44 | 1.64 | 4.12% | 39.35 | 41.45 | 52474 | 21507 | 3.33% |
| 2025-12-09 | 40.60 | 39.80 | -0.76 | -1.87% | 39.75 | 41.00 | 23579 | 9478 | 1.50% |
| 2025-12-08 | 40.94 | 40.56 | 0.06 | 0.15% | 40.12 | 40.94 | 20867 | 8435 | 1.33% |
| 2025-12-05 | 40.10 | 40.50 | -0.09 | -0.22% | 39.90 | 40.77 | 28548 | 11498 | 1.81% |
| 2025-12-04 | 39.22 | 40.59 | 1.39 | 3.55% | 38.88 | 40.90 | 50396 | 20223 | 3.20% |
| 2025-12-03 | 38.76 | 39.20 | 0.00 | 0.00% | 38.50 | 39.39 | 21609 | 8387 | 1.37% |
| 2025-12-02 | 39.22 | 39.20 | -0.39 | -0.99% | 38.68 | 39.96 | 25577 | 9955 | 1.63% |
| 2025-12-01 | 40.52 | 39.59 | -1.41 | -3.44% | 39.07 | 41.00 | 45555 | 18058 | 2.89% |
| 2025-11-28 | 41.33 | 41.00 | -0.50 | -1.20% | 40.68 | 41.48 | 29076 | 11928 | 1.85% |
| 2025-11-27 | 42.52 | 41.50 | -0.60 | -1.43% | 41.29 | 42.52 | 48572 | 20332 | 3.09% |
| 2025-11-26 | 39.58 | 42.10 | 2.75 | 6.99% | 39.58 | 42.86 | 103343 | 43372 | 6.57% |
| 2025-11-25 | 38.50 | 39.35 | 0.97 | 2.53% | 38.38 | 39.90 | 47554 | 18798 | 3.02% |
| 2025-11-24 | 38.10 | 38.38 | 0.29 | 0.76% | 37.71 | 38.50 | 15486 | 5915 | 0.98% |
| 2025-11-21 | 37.57 | 38.09 | 0.44 | 1.17% | 36.31 | 38.50 | 33549 | 12539 | 2.13% |
| 2025-11-20 | 38.76 | 37.65 | -0.63 | -1.65% | 37.40 | 38.80 | 19593 | 7427 | 1.24% |
| 2025-11-19 | 37.60 | 38.28 | 0.40 | 1.06% | 36.27 | 38.58 | 37848 | 14140 | 2.40% |
| 2025-11-18 | 37.88 | 37.88 | 0.00 | 0.00% | 37.58 | 38.75 | 17601 | 6719 | 1.12% |
| 2025-11-17 | 38.74 | 37.88 | -0.86 | -2.22% | 37.81 | 39.36 | 34872 | 13422 | 2.22% |
| 2025-11-14 | 38.87 | 38.77 | -0.31 | -0.79% | 38.70 | 39.22 | 17859 | 6951 | 1.13% |
| 2025-11-13 | 38.77 | 39.08 | 0.31 | 0.80% | 38.38 | 39.19 | 23747 | 9233 | 1.51% |
| 2025-11-12 | 38.89 | 38.77 | -0.15 | -0.39% | 38.67 | 39.56 | 20591 | 8040 | 1.31% |
| 2025-11-11 | 39.14 | 38.92 | -0.07 | -0.18% | 38.15 | 39.18 | 22834 | 8837 | 1.45% |
| 2025-11-10 | 38.78 | 38.99 | 0.10 | 0.26% | 38.68 | 39.47 | 19852 | 7739 | 1.26% |
| 2025-11-07 | 39.10 | 38.89 | -0.38 | -0.97% | 38.63 | 39.43 | 24411 | 9523 | 1.55% |
| 2025-11-06 | 39.30 | 39.27 | 0.17 | 0.43% | 38.63 | 39.30 | 26822 | 10457 | 1.70% |
| 2025-11-05 | 39.99 | 39.10 | -0.53 | -1.34% | 38.98 | 39.99 | 26763 | 10520 | 1.70% |
| 2025-11-04 | 41.55 | 39.63 | -1.95 | -4.69% | 39.10 | 41.55 | 66840 | 26613 | 4.25% |
| 2025-11-03 | 42.15 | 41.58 | 0.17 | 0.41% | 40.71 | 42.30 | 56689 | 23535 | 3.60% |
| 2025-10-31 | 38.17 | 41.41 | 3.30 | 8.66% | 38.17 | 42.12 | 107765 | 44059 | 6.85% |
| 2025-10-30 | 39.30 | 38.11 | -1.29 | -3.27% | 38.08 | 39.30 | 30348 | 11695 | 1.93% |
| 2025-10-29 | 39.99 | 39.40 | -0.80 | -1.99% | 38.89 | 39.99 | 38921 | 15295 | 2.47% |
| 2025-10-28 | 40.87 | 40.20 | -0.79 | -1.93% | 39.92 | 41.09 | 45956 | 18594 | 2.92% |
| 2025-10-27 | 38.86 | 40.99 | 2.54 | 6.61% | 38.81 | 41.10 | 73744 | 29569 | 4.69% |
| 2025-10-24 | 38.35 | 38.45 | 0.05 | 0.13% | 37.94 | 39.10 | 30363 | 11715 | 1.93% |
| 2025-10-23 | 38.76 | 38.40 | -0.78 | -1.99% | 37.81 | 39.40 | 24188 | 9238 | 1.54% |
| 2025-10-22 | 39.42 | 39.18 | 0.08 | 0.20% | 38.68 | 39.55 | 17379 | 6787 | 1.10% |
| 2025-10-21 | 38.80 | 39.10 | 0.14 | 0.36% | 38.34 | 39.30 | 24866 | 9669 | 1.58% |
| 2025-10-20 | 39.42 | 38.96 | -0.14 | -0.36% | 37.95 | 39.43 | 28562 | 11045 | 1.81% |
| 2025-10-17 | 38.70 | 39.10 | 0.18 | 0.46% | 38.50 | 39.28 | 23645 | 9199 | 1.50% |
| 2025-10-16 | 40.99 | 38.92 | -2.11 | -5.14% | 38.52 | 41.19 | 64642 | 25612 | 4.11% |
| 2025-10-15 | 40.35 | 41.03 | 0.69 | 1.71% | 39.49 | 41.66 | 53786 | 21896 | 3.42% |
| 2025-10-14 | 41.80 | 40.34 | -1.24 | -2.98% | 39.82 | 41.80 | 81004 | 32924 | 5.15% |
| 2025-10-13 | 39.80 | 41.58 | 0.24 | 0.58% | 39.51 | 41.76 | 54200 | 21984 | 3.44% |
| 2025-10-10 | 40.06 | 41.34 | 0.84 | 2.07% | 39.31 | 41.99 | 61901 | 25364 | 3.93% |
| 2025-10-09 | 40.99 | 40.50 | -0.41 | -1.00% | 39.51 | 41.03 | 46488 | 18725 | 2.95% |
| 2025-09-30 | 39.35 | 40.91 | 1.79 | 4.58% | 39.03 | 42.00 | 56377 | 22887 | 3.58% |
| 2025-09-29 | 38.31 | 39.12 | 0.62 | 1.61% | 37.75 | 39.14 | 24451 | 9425 | 1.55% |
| 2025-09-26 | 39.20 | 38.50 | -0.99 | -2.51% | 38.03 | 39.20 | 29029 | 11169 | 1.84% |
| 2025-09-25 | 39.28 | 39.49 | 0.44 | 1.13% | 38.50 | 40.50 | 57991 | 23094 | 3.68% |
| 2025-09-24 | 37.41 | 39.05 | 1.28 | 3.39% | 37.23 | 39.14 | 40343 | 15557 | 2.56% |
| 2025-09-23 | 38.90 | 37.77 | -1.22 | -3.13% | 36.68 | 39.00 | 50321 | 18889 | 3.20% |
| 2025-09-22 | 38.73 | 38.99 | 0.47 | 1.22% | 38.12 | 39.22 | 30858 | 11903 | 1.96% |
| 2025-09-19 | 38.70 | 38.52 | -0.40 | -1.03% | 38.12 | 39.49 | 37409 | 14446 | 2.38% |
| 2025-09-18 | 39.47 | 38.92 | -0.55 | -1.39% | 38.11 | 40.16 | 58206 | 22937 | 3.70% |
| 2025-09-17 | 40.08 | 39.47 | -0.62 | -1.55% | 39.31 | 40.39 | 43366 | 17242 | 2.76% |
| 2025-09-16 | 40.62 | 40.09 | -0.44 | -1.09% | 39.56 | 40.63 | 44971 | 17970 | 2.86% |
| 2025-09-15 | 40.90 | 40.53 | -0.24 | -0.59% | 40.36 | 41.38 | 30380 | 12380 | 1.93% |
| 2025-09-12 | 41.32 | 40.77 | -0.69 | -1.66% | 40.11 | 42.17 | 55050 | 22570 | 3.50% |
| 2025-09-11 | 40.00 | 41.46 | 0.92 | 2.27% | 38.40 | 41.65 | 61236 | 24715 | 3.89% |
| 2025-09-10 | 40.01 | 40.54 | 0.45 | 1.12% | 40.01 | 41.30 | 32013 | 12943 | 2.03% |
| 2025-09-09 | 42.18 | 40.09 | -2.14 | -5.07% | 40.03 | 42.78 | 54644 | 22517 | 3.47% |
| 2025-09-08 | 41.30 | 42.23 | 1.15 | 2.80% | 40.40 | 43.35 | 63377 | 26438 | 4.03% |