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 | 43.66 | 42.20 | -1.45 | -3.32% | 42.07 | 43.76 | 28955 | 12304 | 1.27% |
| 2025-12-15 | 44.29 | 43.65 | -0.64 | -1.45% | 43.55 | 44.50 | 26996 | 11865 | 1.18% |
| 2025-12-12 | 43.34 | 44.29 | 1.08 | 2.50% | 42.80 | 44.78 | 46715 | 20468 | 2.04% |
| 2025-12-11 | 44.50 | 43.21 | -1.02 | -2.31% | 43.20 | 44.73 | 28487 | 12467 | 1.25% |
| 2025-12-10 | 44.52 | 44.23 | -0.38 | -0.85% | 43.25 | 45.32 | 29071 | 12752 | 1.27% |
| 2025-12-09 | 44.30 | 44.61 | -0.01 | -0.02% | 44.12 | 45.82 | 32745 | 14717 | 1.43% |
| 2025-12-08 | 44.50 | 44.62 | 0.18 | 0.41% | 43.80 | 44.80 | 29804 | 13211 | 1.30% |
| 2025-12-05 | 44.02 | 44.44 | 0.59 | 1.35% | 43.18 | 44.65 | 25838 | 11393 | 1.13% |
| 2025-12-04 | 43.33 | 43.98 | 0.65 | 1.50% | 43.15 | 44.25 | 24269 | 10638 | 1.06% |
| 2025-12-03 | 43.52 | 43.33 | -0.34 | -0.78% | 43.08 | 44.30 | 19692 | 8558 | 0.86% |
| 2025-12-02 | 44.50 | 43.67 | -0.95 | -2.13% | 43.05 | 44.50 | 29604 | 12933 | 1.29% |
| 2025-12-01 | 43.50 | 44.62 | 0.24 | 0.54% | 42.34 | 44.69 | 45274 | 19748 | 1.98% |
| 2025-11-28 | 44.08 | 44.38 | 0.00 | 0.00% | 43.53 | 44.40 | 20591 | 9069 | 0.90% |
| 2025-11-27 | 43.52 | 44.38 | 0.87 | 2.00% | 43.37 | 45.42 | 39357 | 17568 | 1.72% |
| 2025-11-26 | 43.91 | 43.51 | -0.20 | -0.46% | 43.21 | 44.05 | 20370 | 8903 | 0.89% |
| 2025-11-25 | 43.98 | 43.71 | 0.84 | 1.96% | 43.11 | 44.37 | 37404 | 16447 | 1.64% |
| 2025-11-24 | 43.21 | 42.87 | -0.31 | -0.72% | 42.57 | 43.94 | 35025 | 15043 | 1.53% |
| 2025-11-21 | 45.04 | 43.18 | -2.22 | -4.89% | 43.08 | 45.04 | 35976 | 15740 | 1.57% |
| 2025-11-20 | 46.15 | 45.40 | -0.55 | -1.20% | 45.05 | 46.46 | 23343 | 10616 | 1.02% |
| 2025-11-19 | 45.94 | 45.95 | 0.00 | 0.00% | 45.38 | 46.47 | 25980 | 11945 | 1.14% |
| 2025-11-18 | 46.15 | 45.95 | -0.58 | -1.25% | 45.80 | 46.79 | 31564 | 14535 | 1.38% |
| 2025-11-17 | 47.02 | 46.53 | -0.88 | -1.86% | 46.00 | 47.70 | 42726 | 20001 | 1.87% |
| 2025-11-14 | 47.94 | 47.41 | -0.93 | -1.92% | 47.35 | 48.22 | 28719 | 13732 | 1.26% |
| 2025-11-13 | 48.35 | 48.34 | 0.23 | 0.48% | 47.81 | 48.99 | 32058 | 15522 | 1.40% |
| 2025-11-12 | 48.51 | 48.11 | -0.51 | -1.05% | 47.81 | 49.42 | 30495 | 14717 | 1.33% |
| 2025-11-11 | 49.25 | 48.62 | 0.09 | 0.19% | 48.46 | 50.74 | 51626 | 25523 | 2.26% |
| 2025-11-10 | 48.95 | 48.53 | -0.03 | -0.06% | 47.73 | 49.45 | 44365 | 21462 | 1.94% |
| 2025-11-07 | 50.05 | 48.56 | -1.54 | -3.07% | 48.55 | 50.75 | 61441 | 30312 | 2.69% |
| 2025-11-06 | 50.45 | 50.10 | 0.10 | 0.20% | 50.00 | 51.80 | 43378 | 21973 | 1.90% |
| 2025-11-05 | 49.48 | 50.00 | -0.17 | -0.34% | 48.50 | 50.71 | 52263 | 25861 | 2.29% |
| 2025-11-04 | 51.39 | 50.17 | -1.03 | -2.01% | 49.84 | 52.31 | 51865 | 26303 | 2.27% |
| 2025-11-03 | 53.16 | 51.20 | -1.85 | -3.49% | 51.13 | 53.53 | 58813 | 30551 | 2.57% |
| 2025-10-31 | 53.01 | 53.05 | -0.24 | -0.45% | 52.95 | 54.38 | 38488 | 20627 | 1.68% |
| 2025-10-30 | 52.99 | 53.29 | 0.49 | 0.93% | 52.36 | 54.88 | 53294 | 28729 | 2.33% |
| 2025-10-29 | 53.19 | 52.80 | -0.55 | -1.03% | 51.92 | 53.80 | 63059 | 33173 | 2.76% |
| 2025-10-28 | 56.00 | 53.35 | -3.33 | -5.88% | 53.03 | 56.68 | 67936 | 36787 | 2.97% |
| 2025-10-27 | 54.15 | 56.68 | 2.97 | 5.53% | 54.15 | 56.95 | 72564 | 40488 | 3.17% |
| 2025-10-24 | 55.20 | 53.71 | -1.28 | -2.33% | 53.12 | 56.30 | 63943 | 34508 | 2.80% |
| 2025-10-23 | 58.75 | 54.99 | -2.33 | -4.06% | 53.03 | 58.75 | 69012 | 37804 | 3.02% |
| 2025-10-22 | 60.05 | 57.32 | -1.64 | -2.78% | 55.17 | 60.05 | 96502 | 55230 | 4.22% |
| 2025-10-21 | 58.30 | 58.96 | 1.06 | 1.83% | 57.50 | 59.60 | 54122 | 31859 | 2.37% |
| 2025-10-20 | 54.98 | 57.90 | 3.47 | 6.38% | 54.98 | 58.36 | 59570 | 34075 | 2.60% |
| 2025-10-17 | 56.65 | 54.43 | -2.36 | -4.16% | 54.06 | 56.77 | 33581 | 18451 | 1.47% |
| 2025-10-16 | 57.00 | 56.79 | -0.57 | -0.99% | 56.01 | 58.35 | 52942 | 30238 | 2.31% |
| 2025-10-15 | 52.52 | 57.36 | 4.23 | 7.96% | 50.50 | 57.46 | 85937 | 46844 | 3.76% |
| 2025-10-14 | 55.00 | 53.13 | -1.72 | -3.14% | 52.50 | 56.08 | 78155 | 42473 | 3.42% |
| 2025-10-13 | 54.00 | 54.85 | -2.52 | -4.39% | 52.81 | 56.00 | 80958 | 44155 | 3.54% |
| 2025-10-10 | 57.20 | 57.37 | -1.27 | -2.17% | 56.96 | 58.98 | 52839 | 30546 | 2.31% |
| 2025-10-09 | 60.95 | 58.64 | -1.96 | -3.23% | 55.33 | 61.00 | 123413 | 71353 | 5.40% |
| 2025-09-30 | 59.30 | 60.60 | 1.01 | 1.69% | 59.00 | 61.29 | 63331 | 38139 | 2.77% |
| 2025-09-29 | 56.44 | 59.59 | 3.70 | 6.62% | 56.00 | 61.16 | 85765 | 50321 | 3.75% |
| 2025-09-26 | 56.65 | 55.89 | -0.76 | -1.34% | 55.12 | 57.00 | 52717 | 29477 | 2.30% |
| 2025-09-25 | 57.99 | 56.65 | -1.34 | -2.31% | 55.80 | 58.84 | 81751 | 46764 | 3.57% |
| 2025-09-24 | 54.60 | 57.99 | 3.17 | 5.78% | 53.86 | 59.94 | 150595 | 86755 | 6.58% |
| 2025-09-23 | 51.97 | 54.82 | 2.84 | 5.46% | 51.56 | 56.22 | 99156 | 53432 | 4.34% |
| 2025-09-22 | 50.99 | 51.98 | 1.01 | 1.98% | 49.64 | 53.30 | 64132 | 32949 | 2.80% |
| 2025-09-19 | 48.65 | 50.97 | 1.87 | 3.81% | 48.65 | 52.50 | 76826 | 39065 | 3.36% |
| 2025-09-18 | 50.85 | 49.10 | -1.82 | -3.57% | 48.22 | 51.16 | 82122 | 40854 | 3.59% |
| 2025-09-17 | 50.60 | 50.92 | 0.73 | 1.45% | 49.40 | 51.98 | 68923 | 34904 | 3.01% |
| 2025-09-16 | 49.99 | 50.19 | 0.89 | 1.81% | 47.92 | 50.60 | 78510 | 38599 | 3.43% |
| 2025-09-15 | 50.97 | 49.30 | -0.70 | -1.40% | 48.75 | 53.00 | 117669 | 59934 | 5.14% |
| 2025-09-12 | 48.25 | 50.00 | 2.22 | 4.65% | 46.74 | 52.00 | 121898 | 59780 | 5.33% |
| 2025-09-11 | 44.50 | 47.78 | 3.79 | 8.62% | 44.00 | 48.26 | 111832 | 52064 | 4.89% |
| 2025-09-10 | 44.20 | 43.99 | -0.67 | -1.50% | 43.51 | 45.60 | 71313 | 31610 | 3.12% |
| 2025-09-09 | 45.00 | 44.66 | -1.70 | -3.67% | 44.26 | 46.07 | 80546 | 36269 | 3.52% |
| 2025-09-08 | 44.30 | 46.36 | 1.88 | 4.23% | 42.21 | 47.65 | 162840 | 71682 | 7.12% |