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 | 40.60 | 39.71 | -0.64 | -1.59% | 39.00 | 40.77 | 6972 | 2752 | 0.89% |
| 2025-12-15 | 40.50 | 40.35 | -0.41 | -1.01% | 40.09 | 41.83 | 5880 | 2410 | 0.75% |
| 2025-12-12 | 40.11 | 40.76 | 0.65 | 1.62% | 39.72 | 41.40 | 6051 | 2456 | 0.78% |
| 2025-12-11 | 41.15 | 40.11 | -0.79 | -1.93% | 40.10 | 41.15 | 4352 | 1760 | 0.56% |
| 2025-12-10 | 40.47 | 40.90 | 0.19 | 0.47% | 39.73 | 41.28 | 10391 | 4191 | 1.33% |
| 2025-12-09 | 40.91 | 40.71 | -0.20 | -0.49% | 40.60 | 42.47 | 5461 | 2260 | 0.70% |
| 2025-12-08 | 40.60 | 40.91 | 0.33 | 0.81% | 40.60 | 41.27 | 4923 | 2018 | 0.63% |
| 2025-12-05 | 40.12 | 40.58 | 0.56 | 1.40% | 39.66 | 40.60 | 6127 | 2460 | 0.79% |
| 2025-12-04 | 40.40 | 40.02 | -0.18 | -0.45% | 39.60 | 40.55 | 3752 | 1501 | 0.48% |
| 2025-12-03 | 41.02 | 40.20 | -0.63 | -1.54% | 40.11 | 41.15 | 3775 | 1525 | 0.48% |
| 2025-12-02 | 41.98 | 40.83 | -0.98 | -2.34% | 40.76 | 42.00 | 4469 | 1836 | 0.57% |
| 2025-12-01 | 42.13 | 41.81 | -0.21 | -0.50% | 41.70 | 42.22 | 4705 | 1973 | 0.60% |
| 2025-11-28 | 41.81 | 42.02 | 0.04 | 0.10% | 41.41 | 43.46 | 9665 | 4096 | 1.24% |
| 2025-11-27 | 42.69 | 41.98 | 0.02 | 0.05% | 41.71 | 42.69 | 3352 | 1408 | 0.43% |
| 2025-11-26 | 42.16 | 41.96 | -0.16 | -0.38% | 41.70 | 42.90 | 4998 | 2111 | 0.64% |
| 2025-11-25 | 41.80 | 42.12 | 0.52 | 1.25% | 41.69 | 42.84 | 4011 | 1697 | 0.51% |
| 2025-11-24 | 40.68 | 41.60 | 1.00 | 2.46% | 40.67 | 41.98 | 6767 | 2799 | 0.87% |
| 2025-11-21 | 41.80 | 40.60 | -1.51 | -3.59% | 40.01 | 42.31 | 6043 | 2483 | 0.78% |
| 2025-11-20 | 42.98 | 42.11 | -0.40 | -0.94% | 41.93 | 43.15 | 5339 | 2260 | 0.68% |
| 2025-11-19 | 43.88 | 42.51 | -1.15 | -2.63% | 42.40 | 43.88 | 6064 | 2602 | 0.78% |
| 2025-11-18 | 43.90 | 43.66 | -0.08 | -0.18% | 43.48 | 44.08 | 4556 | 1992 | 0.58% |
| 2025-11-17 | 44.35 | 43.74 | -0.58 | -1.31% | 43.57 | 44.76 | 7304 | 3207 | 0.94% |
| 2025-11-14 | 44.00 | 44.32 | 0.17 | 0.39% | 43.52 | 44.84 | 8408 | 3720 | 1.08% |
| 2025-11-13 | 43.42 | 44.15 | 0.26 | 0.59% | 43.42 | 44.58 | 8700 | 3836 | 1.12% |
| 2025-11-12 | 44.92 | 43.89 | -0.71 | -1.59% | 43.00 | 45.40 | 12193 | 5385 | 1.56% |
| 2025-11-11 | 44.69 | 44.60 | -0.09 | -0.20% | 44.37 | 44.98 | 3910 | 1747 | 0.50% |
| 2025-11-10 | 44.78 | 44.69 | 0.13 | 0.29% | 44.22 | 45.23 | 6686 | 2992 | 0.86% |
| 2025-11-07 | 45.08 | 44.56 | -0.52 | -1.15% | 44.48 | 45.32 | 6126 | 2746 | 0.79% |
| 2025-11-06 | 45.29 | 45.08 | -0.36 | -0.79% | 44.58 | 45.87 | 8668 | 3897 | 1.11% |
| 2025-11-05 | 45.88 | 45.44 | -0.76 | -1.65% | 45.26 | 46.80 | 8982 | 4114 | 1.15% |
| 2025-11-04 | 48.54 | 46.20 | -2.52 | -5.17% | 45.64 | 48.98 | 16864 | 7800 | 2.16% |
| 2025-11-03 | 51.00 | 48.72 | -1.88 | -3.72% | 48.31 | 51.00 | 20242 | 9895 | 2.60% |
| 2025-10-31 | 46.00 | 50.60 | 4.59 | 9.98% | 45.86 | 51.99 | 27712 | 13644 | 3.55% |
| 2025-10-30 | 46.00 | 46.01 | 0.00 | 0.00% | 45.80 | 48.13 | 13115 | 6135 | 1.68% |
| 2025-10-29 | 46.23 | 46.01 | -0.22 | -0.48% | 45.25 | 46.49 | 9069 | 4151 | 1.16% |
| 2025-10-28 | 47.00 | 46.23 | -1.26 | -2.65% | 46.09 | 47.49 | 8948 | 4174 | 1.15% |
| 2025-10-27 | 49.56 | 47.49 | -2.01 | -4.06% | 46.81 | 50.92 | 19953 | 9604 | 2.56% |
| 2025-10-24 | 47.83 | 49.50 | 1.62 | 3.38% | 47.05 | 49.50 | 11274 | 5472 | 1.45% |
| 2025-10-23 | 47.85 | 47.88 | -0.11 | -0.23% | 46.40 | 47.99 | 6632 | 3129 | 0.85% |
| 2025-10-22 | 48.43 | 47.99 | -0.53 | -1.09% | 47.60 | 49.21 | 6091 | 2932 | 0.78% |
| 2025-10-21 | 46.82 | 48.52 | 1.23 | 2.60% | 46.82 | 48.84 | 6197 | 2980 | 0.79% |
| 2025-10-20 | 47.20 | 47.29 | 0.43 | 0.92% | 46.72 | 48.07 | 9926 | 4722 | 1.27% |
| 2025-10-17 | 47.54 | 46.86 | -0.68 | -1.43% | 46.81 | 47.97 | 6806 | 3209 | 0.87% |
| 2025-10-16 | 48.05 | 47.54 | -0.75 | -1.55% | 47.22 | 49.13 | 7870 | 3791 | 1.01% |
| 2025-10-15 | 47.37 | 48.29 | 1.85 | 3.98% | 46.31 | 48.80 | 10587 | 5080 | 1.36% |
| 2025-10-14 | 47.30 | 46.44 | -0.27 | -0.58% | 46.13 | 47.59 | 10990 | 5146 | 1.41% |
| 2025-10-13 | 46.30 | 46.71 | -0.47 | -1.00% | 45.84 | 50.20 | 21159 | 10107 | 2.71% |
| 2025-10-10 | 49.94 | 47.18 | -2.56 | -5.15% | 47.06 | 50.22 | 18134 | 8736 | 2.33% |
| 2025-10-09 | 51.58 | 49.74 | -1.04 | -2.05% | 49.58 | 51.58 | 9078 | 4560 | 1.16% |
| 2025-09-30 | 50.05 | 50.78 | 0.02 | 0.04% | 49.86 | 51.48 | 6609 | 3365 | 0.85% |
| 2025-09-29 | 50.25 | 50.76 | 0.50 | 0.99% | 49.46 | 50.94 | 8903 | 4471 | 1.14% |
| 2025-09-26 | 52.65 | 50.26 | -2.39 | -4.54% | 49.72 | 52.65 | 11820 | 5975 | 1.52% |
| 2025-09-25 | 52.35 | 52.65 | 0.30 | 0.57% | 52.12 | 53.88 | 10188 | 5400 | 1.31% |
| 2025-09-24 | 52.22 | 52.35 | -0.93 | -1.75% | 51.99 | 53.82 | 11262 | 5906 | 1.44% |
| 2025-09-23 | 55.23 | 53.28 | -1.95 | -3.53% | 51.81 | 55.80 | 11834 | 6295 | 1.52% |
| 2025-09-22 | 54.09 | 55.23 | 1.08 | 1.99% | 53.66 | 57.57 | 10919 | 6076 | 1.40% |
| 2025-09-19 | 56.15 | 54.15 | -2.01 | -3.58% | 53.85 | 57.20 | 11641 | 6427 | 1.49% |
| 2025-09-18 | 59.55 | 56.16 | -3.54 | -5.93% | 55.77 | 60.00 | 17711 | 10216 | 2.27% |
| 2025-09-17 | 58.81 | 59.70 | 1.11 | 1.89% | 56.70 | 60.98 | 18669 | 10944 | 2.39% |
| 2025-09-16 | 56.98 | 58.59 | 1.87 | 3.30% | 56.60 | 59.88 | 15585 | 9129 | 2.00% |
| 2025-09-15 | 57.00 | 56.72 | -1.36 | -2.34% | 56.60 | 58.94 | 11286 | 6488 | 1.45% |
| 2025-09-12 | 56.06 | 58.08 | 2.02 | 3.60% | 55.03 | 58.75 | 15995 | 9111 | 2.05% |
| 2025-09-11 | 54.14 | 56.06 | 1.42 | 2.60% | 53.15 | 57.39 | 14151 | 7885 | 1.82% |
| 2025-09-10 | 56.55 | 54.64 | -2.33 | -4.09% | 54.55 | 57.03 | 13794 | 7675 | 1.77% |
| 2025-09-09 | 56.20 | 56.97 | 0.99 | 1.77% | 55.82 | 60.29 | 23080 | 13412 | 2.96% |
| 2025-09-08 | 55.78 | 55.98 | 0.09 | 0.16% | 54.94 | 56.41 | 8488 | 4730 | 1.09% |