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 | 40.15 | 40.17 | 0.56 | 1.41% | 39.70 | 40.98 | 27675 | 11134 | 2.48% |
| 2025-12-15 | 39.88 | 39.61 | -0.27 | -0.68% | 39.41 | 40.19 | 13399 | 5332 | 1.20% |
| 2025-12-12 | 39.80 | 39.88 | 0.11 | 0.28% | 39.36 | 40.65 | 16041 | 6424 | 1.44% |
| 2025-12-11 | 40.50 | 39.77 | -0.78 | -1.92% | 39.70 | 40.78 | 12248 | 4906 | 1.10% |
| 2025-12-10 | 40.63 | 40.55 | -0.08 | -0.20% | 39.82 | 41.13 | 19082 | 7677 | 1.71% |
| 2025-12-09 | 40.95 | 40.63 | -0.37 | -0.90% | 40.57 | 41.47 | 15890 | 6508 | 1.42% |
| 2025-12-08 | 40.50 | 41.00 | -0.04 | -0.10% | 39.85 | 41.79 | 26349 | 10787 | 2.36% |
| 2025-12-05 | 40.73 | 41.04 | 0.31 | 0.76% | 40.17 | 41.26 | 14472 | 5919 | 1.30% |
| 2025-12-04 | 41.29 | 40.73 | -0.43 | -1.04% | 40.28 | 41.53 | 13702 | 5580 | 1.23% |
| 2025-12-03 | 41.81 | 41.16 | -0.53 | -1.27% | 40.98 | 42.60 | 17169 | 7130 | 1.54% |
| 2025-12-02 | 41.93 | 41.69 | -0.50 | -1.19% | 41.52 | 42.06 | 12115 | 5056 | 1.08% |
| 2025-12-01 | 41.48 | 42.19 | 0.86 | 2.08% | 41.02 | 42.19 | 19336 | 8066 | 1.73% |
| 2025-11-28 | 40.99 | 41.33 | 0.59 | 1.45% | 40.59 | 41.33 | 14943 | 6127 | 1.34% |
| 2025-11-27 | 40.60 | 40.74 | -0.13 | -0.32% | 40.60 | 41.41 | 18133 | 7437 | 1.62% |
| 2025-11-26 | 40.30 | 40.87 | 0.66 | 1.64% | 40.00 | 41.78 | 31049 | 12825 | 2.78% |
| 2025-11-25 | 40.06 | 40.21 | 0.44 | 1.11% | 39.73 | 40.61 | 17137 | 6903 | 1.53% |
| 2025-11-24 | 38.94 | 39.77 | 1.17 | 3.03% | 38.35 | 40.40 | 25340 | 9991 | 2.27% |
| 2025-11-21 | 39.47 | 38.60 | -1.06 | -2.67% | 38.46 | 39.68 | 24793 | 9683 | 2.22% |
| 2025-11-20 | 40.50 | 39.66 | -0.51 | -1.27% | 39.66 | 40.88 | 19307 | 7740 | 1.73% |
| 2025-11-19 | 40.09 | 40.17 | 0.57 | 1.44% | 39.80 | 41.05 | 25590 | 10298 | 2.29% |
| 2025-11-18 | 39.99 | 39.60 | -0.44 | -1.10% | 39.54 | 40.30 | 18772 | 7496 | 1.68% |
| 2025-11-17 | 40.30 | 40.04 | 0.01 | 0.02% | 39.48 | 40.87 | 28174 | 11243 | 2.52% |
| 2025-11-14 | 41.31 | 40.03 | -1.20 | -2.91% | 40.03 | 41.40 | 21452 | 8732 | 1.92% |
| 2025-11-13 | 41.15 | 41.23 | 0.08 | 0.19% | 41.00 | 41.66 | 16874 | 6984 | 1.51% |
| 2025-11-12 | 41.96 | 41.15 | -0.96 | -2.28% | 40.66 | 41.96 | 21471 | 8830 | 1.92% |
| 2025-11-11 | 42.80 | 42.11 | -0.51 | -1.20% | 41.93 | 43.08 | 18211 | 7720 | 1.63% |
| 2025-11-10 | 42.67 | 42.62 | -0.24 | -0.56% | 41.88 | 43.46 | 29388 | 12525 | 2.63% |
| 2025-11-07 | 41.52 | 42.86 | 1.06 | 2.54% | 41.31 | 44.20 | 51125 | 22190 | 4.58% |
| 2025-11-06 | 41.45 | 41.80 | 0.52 | 1.26% | 41.32 | 42.08 | 18503 | 7729 | 1.66% |
| 2025-11-05 | 41.20 | 41.28 | -0.30 | -0.72% | 40.80 | 41.65 | 19583 | 8082 | 1.75% |
| 2025-11-04 | 42.38 | 41.58 | -1.20 | -2.81% | 41.28 | 42.58 | 21999 | 9209 | 1.97% |
| 2025-11-03 | 43.24 | 42.78 | -0.77 | -1.77% | 41.60 | 43.45 | 29634 | 12571 | 2.65% |
| 2025-10-31 | 43.79 | 43.55 | -0.43 | -0.98% | 43.00 | 44.34 | 24104 | 10531 | 2.16% |
| 2025-10-30 | 44.70 | 43.98 | -0.34 | -0.77% | 43.70 | 44.78 | 28306 | 12509 | 2.53% |
| 2025-10-29 | 45.12 | 44.32 | -1.01 | -2.23% | 43.99 | 46.04 | 34781 | 15499 | 3.11% |
| 2025-10-28 | 44.05 | 45.33 | 1.10 | 2.49% | 43.93 | 46.29 | 63372 | 28761 | 5.67% |
| 2025-10-27 | 42.81 | 44.23 | 2.93 | 7.09% | 42.81 | 45.36 | 84417 | 37131 | 7.56% |
| 2025-10-24 | 40.85 | 41.30 | 0.77 | 1.90% | 40.65 | 41.41 | 20462 | 8418 | 1.83% |
| 2025-10-23 | 40.87 | 40.53 | -0.44 | -1.07% | 39.80 | 40.87 | 18667 | 7496 | 1.67% |
| 2025-10-22 | 41.48 | 40.97 | -0.51 | -1.23% | 40.71 | 41.48 | 13635 | 5605 | 1.22% |
| 2025-10-21 | 40.78 | 41.48 | 0.68 | 1.67% | 40.63 | 41.68 | 17114 | 7059 | 1.53% |
| 2025-10-20 | 40.93 | 40.80 | 0.21 | 0.52% | 40.65 | 41.86 | 23291 | 9592 | 2.09% |
| 2025-10-17 | 43.01 | 40.59 | -2.45 | -5.69% | 40.50 | 43.55 | 33329 | 13899 | 2.98% |
| 2025-10-16 | 43.61 | 43.04 | -1.34 | -3.02% | 42.62 | 44.00 | 27683 | 12002 | 2.48% |
| 2025-10-15 | 43.78 | 44.38 | 0.61 | 1.39% | 42.85 | 44.44 | 36693 | 16055 | 3.28% |
| 2025-10-14 | 47.50 | 43.77 | -3.45 | -7.31% | 43.37 | 47.76 | 59962 | 27200 | 5.37% |
| 2025-10-13 | 45.43 | 47.22 | 0.62 | 1.33% | 44.78 | 47.30 | 46780 | 21695 | 4.19% |
| 2025-10-10 | 46.69 | 46.60 | -0.19 | -0.41% | 45.78 | 47.85 | 52738 | 24677 | 4.72% |
| 2025-10-09 | 47.05 | 46.79 | -0.12 | -0.26% | 46.69 | 47.86 | 45241 | 21407 | 4.05% |
| 2025-09-30 | 46.00 | 46.91 | 1.05 | 2.29% | 45.87 | 47.27 | 38867 | 18174 | 3.48% |
| 2025-09-29 | 45.79 | 45.86 | 0.21 | 0.46% | 45.10 | 46.19 | 27953 | 12781 | 2.50% |
| 2025-09-26 | 46.66 | 45.65 | -1.24 | -2.64% | 45.60 | 47.31 | 30661 | 14218 | 2.74% |
| 2025-09-25 | 47.74 | 46.89 | -1.10 | -2.29% | 46.80 | 48.01 | 35418 | 16763 | 3.17% |
| 2025-09-24 | 46.00 | 47.99 | 1.50 | 3.23% | 45.82 | 48.80 | 57367 | 27275 | 5.14% |
| 2025-09-23 | 46.80 | 46.49 | -0.80 | -1.69% | 45.02 | 47.49 | 47460 | 21860 | 4.25% |
| 2025-09-22 | 46.24 | 47.29 | 1.05 | 2.27% | 45.68 | 47.99 | 46476 | 21652 | 4.16% |
| 2025-09-19 | 46.25 | 46.24 | -1.20 | -2.53% | 46.11 | 48.55 | 60051 | 28256 | 5.38% |
| 2025-09-18 | 48.83 | 47.44 | -0.68 | -1.41% | 46.80 | 50.95 | 114192 | 56116 | 10.22% |
| 2025-09-17 | 45.76 | 48.12 | 2.39 | 5.23% | 45.37 | 48.77 | 72876 | 34375 | 6.52% |
| 2025-09-16 | 44.00 | 45.73 | 1.21 | 2.72% | 44.00 | 46.38 | 39076 | 17796 | 3.50% |
| 2025-09-15 | 44.85 | 44.52 | -0.19 | -0.42% | 44.51 | 45.55 | 35443 | 15902 | 3.17% |
| 2025-09-12 | 43.90 | 44.71 | 0.83 | 1.89% | 43.44 | 45.96 | 45849 | 20538 | 4.10% |
| 2025-09-11 | 42.62 | 43.88 | 1.28 | 3.00% | 41.99 | 43.95 | 32972 | 14316 | 2.95% |
| 2025-09-10 | 42.67 | 42.60 | -0.13 | -0.30% | 42.21 | 43.15 | 16163 | 6894 | 1.45% |
| 2025-09-09 | 43.71 | 42.73 | -1.37 | -3.11% | 42.56 | 44.17 | 25570 | 11063 | 2.29% |
| 2025-09-08 | 42.76 | 44.10 | 1.34 | 3.13% | 42.09 | 44.46 | 37043 | 16027 | 3.32% |