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 | 40.91 | 39.85 | -1.35 | -3.28% | 38.90 | 41.32 | 22530 | 8913 | 4.70% |
| 2025-12-15 | 41.96 | 41.20 | -1.00 | -2.37% | 40.97 | 42.27 | 13681 | 5669 | 2.85% |
| 2025-12-12 | 42.80 | 42.20 | -0.79 | -1.84% | 41.96 | 42.81 | 12278 | 5185 | 2.56% |
| 2025-12-11 | 43.98 | 42.99 | -0.71 | -1.62% | 42.50 | 43.98 | 12880 | 5529 | 2.68% |
| 2025-12-10 | 44.97 | 43.70 | -1.01 | -2.26% | 42.70 | 44.97 | 21114 | 9215 | 4.40% |
| 2025-12-09 | 42.81 | 44.71 | 1.69 | 3.93% | 42.20 | 45.77 | 34741 | 15400 | 7.24% |
| 2025-12-08 | 43.15 | 43.02 | 0.31 | 0.73% | 42.20 | 43.51 | 14871 | 6384 | 3.10% |
| 2025-12-05 | 41.66 | 42.71 | 1.05 | 2.52% | 41.02 | 42.72 | 17877 | 7536 | 3.73% |
| 2025-12-04 | 41.50 | 41.66 | -0.22 | -0.53% | 40.69 | 42.14 | 14314 | 5945 | 2.98% |
| 2025-12-03 | 44.15 | 41.88 | -2.05 | -4.67% | 41.35 | 44.28 | 24791 | 10517 | 5.17% |
| 2025-12-02 | 46.76 | 43.93 | -2.14 | -4.65% | 43.86 | 46.76 | 19666 | 8768 | 4.10% |
| 2025-12-01 | 46.00 | 46.07 | 0.11 | 0.24% | 45.70 | 48.40 | 29566 | 13830 | 6.16% |
| 2025-11-28 | 44.01 | 45.96 | 1.75 | 3.96% | 43.80 | 46.26 | 21098 | 9525 | 4.40% |
| 2025-11-27 | 44.93 | 44.21 | -0.69 | -1.54% | 44.10 | 45.70 | 19445 | 8695 | 4.05% |
| 2025-11-26 | 46.50 | 44.90 | -1.79 | -3.83% | 44.77 | 46.90 | 29468 | 13474 | 6.14% |
| 2025-11-25 | 46.58 | 46.69 | 0.75 | 1.63% | 45.60 | 46.90 | 28802 | 13302 | 6.00% |
| 2025-11-24 | 43.13 | 45.94 | 3.43 | 8.07% | 42.90 | 46.25 | 37450 | 16949 | 7.81% |
| 2025-11-21 | 44.50 | 42.51 | -2.51 | -5.58% | 41.85 | 44.80 | 26373 | 11367 | 5.50% |
| 2025-11-20 | 46.13 | 45.02 | -1.11 | -2.41% | 44.44 | 46.78 | 27230 | 12301 | 5.68% |
| 2025-11-19 | 47.17 | 46.13 | -1.29 | -2.72% | 45.43 | 47.90 | 33385 | 15472 | 6.96% |
| 2025-11-18 | 48.80 | 47.42 | -1.48 | -3.03% | 46.87 | 48.80 | 42346 | 20107 | 8.83% |
| 2025-11-17 | 49.11 | 48.90 | -0.71 | -1.43% | 47.47 | 51.41 | 64133 | 31255 | 13.37% |
| 2025-11-14 | 47.03 | 49.61 | 2.26 | 4.77% | 46.17 | 50.50 | 93987 | 45985 | 19.59% |
| 2025-11-13 | 46.50 | 47.35 | 0.05 | 0.11% | 44.70 | 48.01 | 86645 | 40378 | 18.06% |
| 2025-11-12 | 45.00 | 47.30 | 2.42 | 5.39% | 42.98 | 49.31 | 144489 | 67301 | 30.12% |
| 2025-11-11 | 37.94 | 44.88 | 7.48 | 20.00% | 37.81 | 44.88 | 120271 | 50538 | 25.07% |
| 2025-11-10 | 38.55 | 37.40 | -1.14 | -2.96% | 37.20 | 38.82 | 26910 | 10162 | 5.61% |
| 2025-11-07 | 38.87 | 38.54 | -0.26 | -0.67% | 38.30 | 39.77 | 17090 | 6626 | 3.56% |
| 2025-11-06 | 39.02 | 38.80 | -0.21 | -0.54% | 38.56 | 39.50 | 14128 | 5500 | 2.95% |
| 2025-11-05 | 37.90 | 39.01 | 0.70 | 1.83% | 37.90 | 39.49 | 22253 | 8637 | 4.64% |
| 2025-11-04 | 39.00 | 38.31 | -0.67 | -1.72% | 37.88 | 39.17 | 16973 | 6494 | 3.54% |
| 2025-11-03 | 39.35 | 38.98 | -0.27 | -0.69% | 38.00 | 39.58 | 31760 | 12288 | 6.62% |
| 2025-10-31 | 38.14 | 39.25 | 0.75 | 1.95% | 37.80 | 39.58 | 22359 | 8743 | 4.66% |
| 2025-10-30 | 39.07 | 38.50 | -0.85 | -2.16% | 38.30 | 39.68 | 23773 | 9235 | 4.96% |
| 2025-10-29 | 39.35 | 39.35 | -0.21 | -0.53% | 38.91 | 39.89 | 15629 | 6130 | 3.26% |
| 2025-10-28 | 39.20 | 39.56 | 0.35 | 0.89% | 38.99 | 39.85 | 11946 | 4723 | 2.49% |
| 2025-10-27 | 40.50 | 39.21 | -1.09 | -2.70% | 39.12 | 40.63 | 25037 | 9926 | 5.22% |
| 2025-10-24 | 39.15 | 40.30 | 0.85 | 2.15% | 38.91 | 40.30 | 18967 | 7534 | 3.95% |
| 2025-10-23 | 39.94 | 39.45 | -0.21 | -0.53% | 38.08 | 39.94 | 21549 | 8321 | 4.49% |
| 2025-10-22 | 38.69 | 39.66 | 1.05 | 2.72% | 38.24 | 40.38 | 33098 | 13138 | 6.90% |
| 2025-10-21 | 38.17 | 38.61 | 0.43 | 1.13% | 37.90 | 38.78 | 12810 | 4933 | 2.67% |
| 2025-10-20 | 37.46 | 38.18 | 1.12 | 3.02% | 37.46 | 38.84 | 15778 | 6039 | 3.29% |
| 2025-10-17 | 38.50 | 37.06 | -0.89 | -2.35% | 37.00 | 38.60 | 16463 | 6185 | 3.43% |
| 2025-10-16 | 38.81 | 37.95 | -0.98 | -2.52% | 37.53 | 38.89 | 15960 | 6086 | 3.33% |
| 2025-10-15 | 38.60 | 38.93 | 0.43 | 1.12% | 37.89 | 38.93 | 19293 | 7425 | 4.02% |
| 2025-10-14 | 38.90 | 38.50 | -0.33 | -0.85% | 38.11 | 39.81 | 22328 | 8735 | 4.65% |
| 2025-10-13 | 38.01 | 38.83 | -1.00 | -2.51% | 37.51 | 39.61 | 27311 | 10442 | 5.69% |
| 2025-10-10 | 39.98 | 39.83 | -0.15 | -0.38% | 39.56 | 40.35 | 17811 | 7106 | 3.71% |
| 2025-10-09 | 42.09 | 39.98 | -1.92 | -4.58% | 39.62 | 42.10 | 34822 | 14044 | 7.26% |
| 2025-09-30 | 42.53 | 41.90 | -0.63 | -1.48% | 41.89 | 43.16 | 18012 | 7614 | 3.75% |
| 2025-09-29 | 42.50 | 42.53 | 0.03 | 0.07% | 41.75 | 43.12 | 23907 | 10161 | 4.98% |
| 2025-09-26 | 43.66 | 42.50 | -1.72 | -3.89% | 42.50 | 44.56 | 33586 | 14498 | 7.00% |
| 2025-09-25 | 45.51 | 44.22 | -1.36 | -2.98% | 43.49 | 46.38 | 43475 | 19447 | 9.06% |
| 2025-09-24 | 44.90 | 45.58 | -0.44 | -0.96% | 44.80 | 47.10 | 28376 | 13021 | 5.92% |
| 2025-09-23 | 48.30 | 46.02 | -2.28 | -4.72% | 44.10 | 49.28 | 49018 | 22457 | 10.22% |
| 2025-09-22 | 45.92 | 48.30 | 2.35 | 5.11% | 45.73 | 48.88 | 33774 | 15878 | 7.04% |
| 2025-09-19 | 46.40 | 45.95 | -0.86 | -1.84% | 45.88 | 50.06 | 50241 | 24098 | 10.47% |
| 2025-09-18 | 44.80 | 46.81 | 1.56 | 3.45% | 44.41 | 48.91 | 47324 | 22283 | 9.86% |
| 2025-09-17 | 46.40 | 45.25 | -1.06 | -2.29% | 45.01 | 47.60 | 37836 | 17430 | 7.89% |
| 2025-09-16 | 45.66 | 46.31 | 0.88 | 1.94% | 45.17 | 46.89 | 21466 | 9873 | 4.47% |
| 2025-09-15 | 46.50 | 45.43 | -0.79 | -1.71% | 45.24 | 46.70 | 19793 | 9047 | 4.13% |
| 2025-09-12 | 48.50 | 46.22 | -1.42 | -2.98% | 46.00 | 48.59 | 29137 | 13625 | 6.07% |
| 2025-09-11 | 44.39 | 47.64 | 2.56 | 5.68% | 44.34 | 48.58 | 42897 | 20081 | 8.94% |
| 2025-09-10 | 43.90 | 45.08 | 1.54 | 3.54% | 43.82 | 45.87 | 30999 | 13948 | 6.46% |
| 2025-09-09 | 46.64 | 43.54 | -3.01 | -6.47% | 43.20 | 46.92 | 33495 | 14835 | 6.98% |
| 2025-09-08 | 46.06 | 46.55 | 0.50 | 1.09% | 44.08 | 47.05 | 35852 | 16273 | 7.47% |