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 | 38.49 | 40.37 | 1.88 | 4.88% | 37.31 | 40.48 | 84446 | 32856 | 4.47% |
| 2025-12-15 | 37.39 | 38.49 | 0.65 | 1.72% | 37.25 | 40.88 | 92904 | 36351 | 4.92% |
| 2025-12-12 | 37.37 | 37.84 | 0.13 | 0.34% | 37.30 | 38.84 | 69314 | 26492 | 3.67% |
| 2025-12-11 | 37.48 | 37.71 | 0.42 | 1.13% | 36.68 | 38.26 | 65104 | 24361 | 3.45% |
| 2025-12-10 | 38.17 | 37.29 | -0.84 | -2.20% | 36.31 | 38.36 | 66502 | 24646 | 3.54% |
| 2025-12-09 | 36.87 | 38.13 | 1.36 | 3.70% | 36.87 | 39.22 | 124261 | 47704 | 6.62% |
| 2025-12-08 | 32.48 | 36.77 | 4.35 | 13.42% | 32.47 | 37.39 | 136849 | 47933 | 7.29% |
| 2025-12-05 | 31.66 | 32.42 | 0.80 | 2.53% | 31.23 | 33.00 | 42777 | 13781 | 2.28% |
| 2025-12-04 | 32.16 | 31.62 | -0.57 | -1.77% | 31.35 | 32.44 | 32581 | 10312 | 1.74% |
| 2025-12-03 | 32.71 | 32.19 | -0.29 | -0.89% | 32.03 | 32.90 | 32241 | 10429 | 1.72% |
| 2025-12-02 | 33.33 | 32.48 | -0.81 | -2.43% | 32.20 | 33.36 | 38927 | 12648 | 2.07% |
| 2025-12-01 | 33.50 | 33.29 | -0.03 | -0.09% | 31.70 | 33.60 | 67592 | 22068 | 3.60% |
| 2025-11-28 | 33.00 | 33.32 | 0.12 | 0.36% | 32.66 | 34.10 | 62787 | 20906 | 3.35% |
| 2025-11-27 | 32.76 | 33.20 | 0.41 | 1.25% | 32.40 | 34.56 | 81944 | 27571 | 4.37% |
| 2025-11-26 | 33.02 | 32.79 | -0.76 | -2.27% | 32.19 | 33.96 | 115417 | 38012 | 6.15% |
| 2025-11-25 | 31.06 | 33.55 | 2.74 | 8.89% | 31.06 | 35.66 | 136197 | 45719 | 7.26% |
| 2025-11-24 | 30.84 | 30.81 | 0.31 | 1.02% | 29.98 | 31.29 | 60647 | 18587 | 3.23% |
| 2025-11-21 | 32.66 | 30.50 | -2.16 | -6.61% | 30.00 | 32.66 | 69247 | 21543 | 3.69% |
| 2025-11-20 | 34.03 | 32.66 | -0.93 | -2.77% | 32.41 | 34.22 | 39269 | 12944 | 2.09% |
| 2025-11-19 | 34.81 | 33.59 | -1.49 | -4.25% | 33.50 | 35.16 | 32391 | 10978 | 1.73% |
| 2025-11-18 | 34.70 | 35.08 | 0.24 | 0.69% | 33.96 | 35.35 | 32999 | 11482 | 1.76% |
| 2025-11-17 | 35.82 | 34.84 | -0.43 | -1.22% | 34.25 | 35.82 | 38517 | 13486 | 2.05% |
| 2025-11-14 | 35.25 | 35.27 | -0.16 | -0.45% | 34.46 | 36.98 | 61073 | 21807 | 3.25% |
| 2025-11-13 | 37.78 | 35.43 | -2.23 | -5.92% | 35.00 | 37.82 | 66424 | 24028 | 3.54% |
| 2025-11-12 | 39.88 | 37.66 | -1.75 | -4.44% | 37.37 | 39.88 | 37355 | 14215 | 1.99% |
| 2025-11-11 | 38.99 | 39.41 | 0.42 | 1.08% | 38.98 | 40.14 | 32427 | 12837 | 1.73% |
| 2025-11-10 | 39.61 | 38.99 | -0.62 | -1.57% | 38.31 | 40.50 | 43902 | 17158 | 2.34% |
| 2025-11-07 | 39.38 | 39.61 | -0.06 | -0.15% | 38.55 | 40.10 | 34487 | 13610 | 1.84% |
| 2025-11-06 | 38.89 | 39.67 | 0.97 | 2.51% | 38.35 | 40.18 | 53996 | 21330 | 2.88% |
| 2025-11-05 | 38.99 | 38.70 | -0.52 | -1.33% | 38.16 | 41.00 | 75713 | 29720 | 4.03% |
| 2025-11-04 | 42.91 | 39.22 | -3.27 | -7.70% | 38.13 | 42.96 | 77638 | 30668 | 4.14% |
| 2025-11-03 | 42.00 | 42.49 | 0.56 | 1.34% | 41.27 | 42.99 | 34292 | 14438 | 1.83% |
| 2025-10-31 | 42.34 | 41.93 | -0.38 | -0.90% | 41.88 | 43.38 | 28544 | 12140 | 1.52% |
| 2025-10-30 | 44.51 | 42.31 | -2.20 | -4.94% | 41.80 | 45.60 | 50282 | 21755 | 2.68% |
| 2025-10-29 | 42.78 | 44.51 | 1.71 | 4.00% | 42.70 | 45.51 | 56684 | 25251 | 3.02% |
| 2025-10-28 | 44.74 | 42.80 | -1.94 | -4.34% | 42.26 | 45.58 | 44830 | 19597 | 2.39% |
| 2025-10-27 | 44.00 | 44.74 | 0.92 | 2.10% | 43.65 | 45.08 | 50236 | 22339 | 2.68% |
| 2025-10-24 | 42.45 | 43.82 | 1.65 | 3.91% | 42.00 | 43.95 | 35825 | 15535 | 1.91% |
| 2025-10-23 | 44.35 | 42.17 | -1.96 | -4.44% | 41.40 | 44.35 | 47316 | 19945 | 2.52% |
| 2025-10-22 | 44.35 | 44.13 | -0.55 | -1.23% | 43.60 | 44.86 | 20746 | 9167 | 1.11% |
| 2025-10-21 | 43.86 | 44.68 | 1.01 | 2.31% | 43.68 | 45.60 | 40954 | 18216 | 2.18% |
| 2025-10-20 | 46.66 | 43.67 | -1.81 | -3.98% | 42.80 | 46.98 | 58747 | 26223 | 3.13% |
| 2025-10-17 | 49.49 | 45.48 | -4.08 | -8.23% | 45.09 | 49.85 | 46286 | 21725 | 2.47% |
| 2025-10-16 | 50.23 | 49.56 | -0.99 | -1.96% | 49.28 | 51.33 | 27780 | 13970 | 1.48% |
| 2025-10-15 | 51.10 | 50.55 | 0.54 | 1.08% | 47.90 | 51.10 | 44995 | 22283 | 2.40% |
| 2025-10-14 | 50.33 | 50.01 | -0.05 | -0.10% | 49.59 | 52.34 | 47938 | 24527 | 2.55% |
| 2025-10-13 | 46.98 | 50.06 | -0.92 | -1.80% | 46.98 | 50.38 | 63138 | 30733 | 3.36% |
| 2025-10-10 | 50.00 | 50.98 | 1.13 | 2.27% | 48.25 | 52.66 | 63230 | 32106 | 3.37% |
| 2025-10-09 | 50.00 | 49.85 | -0.15 | -0.30% | 49.51 | 52.09 | 54403 | 27475 | 2.90% |
| 2025-09-30 | 49.00 | 50.00 | 0.97 | 1.98% | 48.88 | 50.70 | 53422 | 26723 | 2.85% |
| 2025-09-29 | 46.00 | 49.03 | -0.50 | -1.01% | 45.61 | 49.50 | 86372 | 41309 | 4.60% |
| 2025-09-26 | 51.09 | 49.53 | -2.82 | -5.39% | 48.68 | 52.00 | 86721 | 43317 | 4.62% |
| 2025-09-25 | 53.50 | 52.35 | -1.22 | -2.28% | 52.10 | 55.60 | 75592 | 40667 | 4.03% |
| 2025-09-24 | 55.28 | 53.57 | -0.99 | -1.81% | 52.16 | 55.28 | 63706 | 34021 | 3.39% |
| 2025-09-23 | 58.57 | 54.56 | -3.14 | -5.44% | 52.88 | 59.27 | 101385 | 56148 | 5.40% |
| 2025-09-22 | 55.00 | 57.70 | 3.46 | 6.38% | 54.36 | 58.55 | 93422 | 53172 | 4.98% |
| 2025-09-19 | 53.50 | 54.24 | 2.24 | 4.31% | 51.67 | 55.91 | 92053 | 49605 | 4.91% |
| 2025-09-18 | 51.40 | 52.00 | 0.61 | 1.19% | 50.89 | 55.10 | 120082 | 63724 | 6.40% |
| 2025-09-17 | 52.25 | 51.39 | -0.43 | -0.83% | 51.00 | 55.66 | 113104 | 59667 | 6.03% |
| 2025-09-16 | 47.45 | 51.82 | 3.71 | 7.71% | 47.45 | 52.68 | 102376 | 51504 | 5.46% |
| 2025-09-15 | 46.00 | 48.11 | 3.48 | 7.80% | 44.66 | 49.94 | 94007 | 44624 | 5.01% |
| 2025-09-12 | 43.39 | 44.63 | 1.18 | 2.72% | 42.81 | 45.01 | 41100 | 18148 | 2.19% |
| 2025-09-11 | 42.40 | 43.45 | 0.75 | 1.76% | 41.67 | 43.95 | 35026 | 15100 | 1.87% |
| 2025-09-10 | 43.45 | 42.70 | -0.75 | -1.73% | 42.52 | 44.20 | 33584 | 14513 | 1.79% |
| 2025-09-09 | 42.51 | 43.45 | 0.64 | 1.49% | 42.00 | 44.57 | 63577 | 27690 | 3.39% |
| 2025-09-08 | 42.18 | 42.81 | 1.37 | 3.31% | 40.71 | 42.95 | 69937 | 29216 | 3.73% |