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 | 40.17 | 41.47 | 1.24 | 3.08% | 40.17 | 42.85 | 108342 | 45219 | 7.47% |
| 2025-12-15 | 39.43 | 40.23 | 0.44 | 1.11% | 39.41 | 41.20 | 66584 | 26948 | 4.59% |
| 2025-12-12 | 39.20 | 39.79 | 0.45 | 1.14% | 38.88 | 40.15 | 49757 | 19640 | 3.43% |
| 2025-12-11 | 40.29 | 39.34 | -0.49 | -1.23% | 39.26 | 40.60 | 40758 | 16245 | 2.81% |
| 2025-12-10 | 39.91 | 39.83 | -0.08 | -0.20% | 39.26 | 39.93 | 32830 | 12989 | 2.26% |
| 2025-12-09 | 40.05 | 39.91 | -0.31 | -0.77% | 39.50 | 40.49 | 31658 | 12666 | 2.18% |
| 2025-12-08 | 39.85 | 40.22 | 0.42 | 1.06% | 39.85 | 40.63 | 40480 | 16329 | 2.79% |
| 2025-12-05 | 39.39 | 39.80 | 0.66 | 1.69% | 38.72 | 39.98 | 30037 | 11874 | 2.07% |
| 2025-12-04 | 39.23 | 39.14 | -0.40 | -1.01% | 38.70 | 39.64 | 29041 | 11347 | 2.00% |
| 2025-12-03 | 39.90 | 39.54 | -0.45 | -1.13% | 39.22 | 39.98 | 28938 | 11422 | 2.00% |
| 2025-12-02 | 40.35 | 39.99 | -0.73 | -1.79% | 39.70 | 40.69 | 35939 | 14400 | 2.48% |
| 2025-12-01 | 40.00 | 40.72 | 0.46 | 1.14% | 39.91 | 41.06 | 55533 | 22450 | 3.83% |
| 2025-11-28 | 39.50 | 40.26 | 0.75 | 1.90% | 39.10 | 40.34 | 37778 | 15106 | 2.61% |
| 2025-11-27 | 39.52 | 39.51 | -0.01 | -0.03% | 39.47 | 40.46 | 37676 | 15054 | 2.60% |
| 2025-11-26 | 39.93 | 39.52 | -0.55 | -1.37% | 39.27 | 40.23 | 43150 | 17138 | 2.98% |
| 2025-11-25 | 40.79 | 40.07 | -0.73 | -1.79% | 39.89 | 41.11 | 66487 | 26931 | 4.59% |
| 2025-11-24 | 40.50 | 40.80 | 0.50 | 1.24% | 40.02 | 41.40 | 53121 | 21647 | 3.66% |
| 2025-11-21 | 40.50 | 40.30 | -1.45 | -3.47% | 40.00 | 42.70 | 75691 | 31238 | 5.22% |
| 2025-11-20 | 44.77 | 41.75 | -2.38 | -5.39% | 41.56 | 44.79 | 81801 | 34992 | 5.64% |
| 2025-11-19 | 43.00 | 44.13 | 0.64 | 1.47% | 43.00 | 45.10 | 88147 | 38811 | 6.08% |
| 2025-11-18 | 43.26 | 43.49 | 0.25 | 0.58% | 42.24 | 45.20 | 90324 | 39486 | 6.23% |
| 2025-11-17 | 43.10 | 43.24 | 1.22 | 2.90% | 43.10 | 45.80 | 94991 | 42387 | 6.55% |
| 2025-11-14 | 43.97 | 42.02 | -2.33 | -5.25% | 42.01 | 43.97 | 75521 | 32285 | 5.21% |
| 2025-11-13 | 43.20 | 44.35 | 0.87 | 2.00% | 42.99 | 45.99 | 83413 | 37443 | 5.75% |
| 2025-11-12 | 44.30 | 43.48 | -1.12 | -2.51% | 42.44 | 44.60 | 78882 | 34027 | 5.44% |
| 2025-11-11 | 45.90 | 44.60 | -0.85 | -1.87% | 44.30 | 46.19 | 82728 | 37286 | 5.71% |
| 2025-11-10 | 46.41 | 45.45 | -0.54 | -1.17% | 45.05 | 47.28 | 110828 | 51138 | 7.64% |
| 2025-11-07 | 44.10 | 45.99 | 1.24 | 2.77% | 43.81 | 47.47 | 119231 | 54938 | 8.22% |
| 2025-11-06 | 45.50 | 44.75 | -0.76 | -1.67% | 44.38 | 46.29 | 89335 | 40389 | 6.16% |
| 2025-11-05 | 43.98 | 45.51 | -0.39 | -0.85% | 43.58 | 46.90 | 102200 | 46073 | 7.05% |
| 2025-11-04 | 46.39 | 45.90 | -0.98 | -2.09% | 45.08 | 47.35 | 95030 | 43681 | 6.56% |
| 2025-11-03 | 45.13 | 46.88 | 1.00 | 2.18% | 43.21 | 48.50 | 165689 | 74780 | 11.43% |
| 2025-10-31 | 48.35 | 45.88 | -2.93 | -6.00% | 45.88 | 49.70 | 167178 | 78868 | 11.53% |
| 2025-10-30 | 47.00 | 48.81 | 1.61 | 3.41% | 47.00 | 52.00 | 246312 | 122095 | 16.99% |
| 2025-10-29 | 48.00 | 47.20 | 2.20 | 4.89% | 47.02 | 52.40 | 266625 | 130930 | 18.39% |
| 2025-10-28 | 38.70 | 45.00 | 6.11 | 15.71% | 38.21 | 45.38 | 114919 | 47009 | 7.93% |
| 2025-10-27 | 40.50 | 38.89 | -1.59 | -3.93% | 37.69 | 41.49 | 108309 | 42350 | 7.47% |
| 2025-10-24 | 39.76 | 40.48 | 0.97 | 2.46% | 39.76 | 40.64 | 38807 | 15604 | 2.68% |
| 2025-10-23 | 39.50 | 39.51 | 0.01 | 0.03% | 38.68 | 39.77 | 26109 | 10201 | 1.80% |
| 2025-10-22 | 39.55 | 39.50 | -0.53 | -1.32% | 39.12 | 39.99 | 25136 | 9926 | 1.73% |
| 2025-10-21 | 39.37 | 40.03 | 0.80 | 2.04% | 39.37 | 40.19 | 33048 | 13186 | 2.28% |
| 2025-10-20 | 39.92 | 39.23 | -0.19 | -0.48% | 38.71 | 40.48 | 27600 | 10883 | 1.90% |
| 2025-10-17 | 40.92 | 39.42 | -1.50 | -3.67% | 39.30 | 41.25 | 36710 | 14641 | 2.53% |
| 2025-10-16 | 42.74 | 40.92 | -1.34 | -3.17% | 40.92 | 42.74 | 26871 | 11130 | 1.85% |
| 2025-10-15 | 41.65 | 42.26 | 0.62 | 1.49% | 40.66 | 42.56 | 44847 | 18625 | 3.09% |
| 2025-10-14 | 43.75 | 41.64 | -2.16 | -4.93% | 41.63 | 44.06 | 58416 | 24994 | 4.03% |
| 2025-10-13 | 39.40 | 43.80 | 0.87 | 2.03% | 39.40 | 44.20 | 71596 | 30930 | 4.94% |
| 2025-10-10 | 44.00 | 42.93 | -1.42 | -3.20% | 42.46 | 44.69 | 61597 | 26599 | 4.25% |
| 2025-10-09 | 44.12 | 44.35 | 0.39 | 0.89% | 44.10 | 45.67 | 55826 | 25044 | 3.85% |
| 2025-09-30 | 43.77 | 43.96 | 0.17 | 0.39% | 43.50 | 44.58 | 44960 | 19842 | 3.10% |
| 2025-09-29 | 44.35 | 43.79 | -0.21 | -0.48% | 43.50 | 44.90 | 53672 | 23643 | 3.70% |
| 2025-09-26 | 44.90 | 44.00 | -1.10 | -2.44% | 43.90 | 46.68 | 69459 | 31267 | 4.79% |
| 2025-09-25 | 45.20 | 45.10 | -0.83 | -1.81% | 45.01 | 46.40 | 64202 | 29188 | 4.43% |
| 2025-09-24 | 42.89 | 45.93 | 2.47 | 5.68% | 42.70 | 46.80 | 133179 | 59964 | 9.19% |
| 2025-09-23 | 42.55 | 43.46 | 1.19 | 2.82% | 40.52 | 43.88 | 68586 | 28732 | 4.73% |
| 2025-09-22 | 43.22 | 42.27 | -0.79 | -1.83% | 41.90 | 43.80 | 68310 | 29040 | 4.71% |
| 2025-09-19 | 41.96 | 43.06 | 0.97 | 2.30% | 41.80 | 44.98 | 102823 | 44735 | 7.09% |
| 2025-09-18 | 41.79 | 42.09 | -0.12 | -0.28% | 41.50 | 43.50 | 87793 | 37311 | 6.06% |
| 2025-09-17 | 41.17 | 42.21 | 0.91 | 2.20% | 41.00 | 42.40 | 70239 | 29390 | 4.85% |
| 2025-09-16 | 40.66 | 41.30 | 0.95 | 2.35% | 40.01 | 41.64 | 55159 | 22637 | 3.80% |
| 2025-09-15 | 40.51 | 40.35 | 0.02 | 0.05% | 39.89 | 40.98 | 44453 | 17966 | 3.07% |
| 2025-09-12 | 40.29 | 40.33 | 0.08 | 0.20% | 40.00 | 41.33 | 54907 | 22325 | 3.79% |
| 2025-09-11 | 39.03 | 40.25 | 0.94 | 2.39% | 39.03 | 40.55 | 45414 | 18105 | 3.13% |
| 2025-09-10 | 39.17 | 39.31 | 0.40 | 1.03% | 38.83 | 39.71 | 40607 | 15961 | 2.80% |
| 2025-09-09 | 40.33 | 38.91 | -1.62 | -4.00% | 38.81 | 40.49 | 45685 | 17993 | 3.15% |
| 2025-09-08 | 39.99 | 40.53 | 0.79 | 1.99% | 38.98 | 40.73 | 57922 | 22965 | 4.00% |