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 | 38.91 | 37.93 | -0.93 | -2.39% | 37.72 | 39.18 | 45834 | 17447 | 1.55% |
| 2025-12-15 | 39.70 | 38.86 | -1.19 | -2.97% | 38.80 | 40.30 | 61501 | 24280 | 2.08% |
| 2025-12-12 | 39.58 | 40.05 | 0.30 | 0.75% | 39.22 | 40.56 | 59891 | 23988 | 2.03% |
| 2025-12-11 | 40.32 | 39.75 | -0.91 | -2.24% | 39.70 | 40.95 | 35122 | 14082 | 1.19% |
| 2025-12-10 | 40.28 | 40.66 | 0.26 | 0.64% | 39.65 | 40.82 | 47942 | 19273 | 1.62% |
| 2025-12-09 | 41.26 | 40.40 | -1.04 | -2.51% | 40.30 | 41.82 | 68231 | 27926 | 2.33% |
| 2025-12-08 | 41.09 | 41.44 | 0.35 | 0.85% | 40.79 | 41.87 | 49129 | 20417 | 1.68% |
| 2025-12-05 | 40.00 | 41.09 | 1.04 | 2.60% | 39.80 | 41.22 | 53322 | 21652 | 1.82% |
| 2025-12-04 | 40.35 | 40.05 | -0.34 | -0.84% | 39.63 | 40.65 | 40743 | 16307 | 1.39% |
| 2025-12-03 | 40.87 | 40.39 | -0.51 | -1.25% | 40.32 | 41.03 | 37499 | 15229 | 1.28% |
| 2025-12-02 | 41.10 | 40.90 | -0.19 | -0.46% | 40.73 | 42.35 | 53483 | 22150 | 1.82% |
| 2025-12-01 | 40.72 | 41.09 | -0.04 | -0.10% | 40.22 | 42.22 | 63772 | 26084 | 2.17% |
| 2025-11-28 | 41.99 | 41.13 | 0.65 | 1.61% | 40.88 | 42.69 | 65054 | 27025 | 2.22% |
| 2025-11-27 | 40.26 | 40.48 | 0.16 | 0.40% | 40.14 | 41.42 | 36162 | 14815 | 1.23% |
| 2025-11-26 | 40.01 | 40.32 | 0.21 | 0.52% | 39.80 | 40.75 | 45465 | 18377 | 1.55% |
| 2025-11-25 | 39.55 | 40.11 | 0.49 | 1.24% | 39.55 | 41.08 | 44992 | 18209 | 1.53% |
| 2025-11-24 | 39.58 | 39.62 | 0.42 | 1.07% | 39.07 | 39.99 | 44681 | 17648 | 1.52% |
| 2025-11-21 | 39.94 | 39.20 | -0.73 | -1.83% | 38.91 | 40.33 | 53998 | 21399 | 1.84% |
| 2025-11-20 | 41.13 | 39.93 | -0.91 | -2.23% | 39.88 | 41.36 | 49024 | 19756 | 1.67% |
| 2025-11-19 | 42.13 | 40.84 | -0.91 | -2.18% | 40.81 | 42.18 | 54801 | 22607 | 1.87% |
| 2025-11-18 | 41.98 | 41.75 | -0.05 | -0.12% | 41.50 | 42.65 | 46420 | 19544 | 1.58% |
| 2025-11-17 | 42.70 | 41.80 | -1.12 | -2.61% | 41.38 | 43.05 | 63695 | 26666 | 2.17% |
| 2025-11-14 | 42.24 | 42.92 | 0.89 | 2.12% | 41.78 | 43.88 | 90778 | 39039 | 3.10% |
| 2025-11-13 | 42.60 | 42.03 | -0.20 | -0.47% | 41.60 | 42.99 | 55140 | 23321 | 1.88% |
| 2025-11-12 | 42.11 | 42.23 | -0.01 | -0.02% | 41.82 | 43.00 | 73123 | 31039 | 2.49% |
| 2025-11-11 | 42.39 | 42.24 | -0.09 | -0.21% | 42.00 | 43.30 | 33746 | 14352 | 1.15% |
| 2025-11-10 | 42.41 | 42.33 | -0.08 | -0.19% | 41.88 | 42.99 | 50343 | 21306 | 1.72% |
| 2025-11-07 | 42.57 | 42.41 | -0.36 | -0.84% | 41.91 | 43.07 | 38872 | 16511 | 1.33% |
| 2025-11-06 | 43.38 | 42.77 | -0.23 | -0.53% | 42.55 | 43.53 | 49474 | 21237 | 1.69% |
| 2025-11-05 | 43.44 | 43.00 | -0.43 | -0.99% | 42.50 | 43.44 | 30448 | 13110 | 1.04% |
| 2025-11-04 | 44.42 | 43.43 | -0.99 | -2.23% | 43.19 | 44.86 | 44202 | 19395 | 1.51% |
| 2025-11-03 | 44.73 | 44.42 | -0.39 | -0.87% | 43.13 | 45.12 | 66408 | 29271 | 2.26% |
| 2025-10-31 | 44.33 | 44.81 | 0.47 | 1.06% | 43.65 | 45.17 | 53427 | 23868 | 1.82% |
| 2025-10-30 | 43.65 | 44.34 | 0.69 | 1.58% | 43.53 | 44.89 | 91064 | 40430 | 3.11% |
| 2025-10-29 | 45.10 | 43.65 | -1.63 | -3.60% | 42.58 | 45.39 | 115233 | 50104 | 3.93% |
| 2025-10-28 | 46.00 | 45.28 | -1.47 | -3.14% | 45.00 | 46.63 | 70111 | 32039 | 2.39% |
| 2025-10-27 | 45.87 | 46.75 | 1.79 | 3.98% | 45.09 | 46.75 | 87558 | 40286 | 2.99% |
| 2025-10-24 | 45.20 | 44.96 | 0.21 | 0.47% | 44.67 | 45.96 | 52608 | 23778 | 1.79% |
| 2025-10-23 | 45.28 | 44.75 | -0.79 | -1.73% | 43.50 | 45.29 | 39341 | 17371 | 1.34% |
| 2025-10-22 | 44.86 | 45.54 | 0.51 | 1.13% | 44.70 | 46.19 | 48676 | 22074 | 1.66% |
| 2025-10-21 | 45.00 | 45.03 | 0.32 | 0.72% | 44.51 | 45.66 | 45445 | 20512 | 1.55% |
| 2025-10-20 | 46.35 | 44.71 | -0.89 | -1.95% | 44.42 | 46.40 | 55818 | 25239 | 1.90% |
| 2025-10-17 | 47.55 | 45.60 | -2.40 | -5.00% | 45.01 | 47.92 | 70481 | 32584 | 2.40% |
| 2025-10-16 | 49.14 | 48.00 | -0.70 | -1.44% | 46.93 | 49.67 | 77359 | 37031 | 2.64% |
| 2025-10-15 | 49.47 | 48.70 | -0.29 | -0.59% | 48.22 | 49.88 | 65551 | 31958 | 2.24% |
| 2025-10-14 | 50.61 | 48.99 | -1.01 | -2.02% | 48.60 | 52.42 | 86454 | 43582 | 2.95% |
| 2025-10-13 | 47.91 | 50.00 | -0.08 | -0.16% | 46.79 | 52.10 | 103851 | 52399 | 3.54% |
| 2025-10-10 | 51.67 | 50.08 | -1.87 | -3.60% | 49.80 | 53.68 | 106031 | 54789 | 3.62% |
| 2025-10-09 | 51.61 | 51.95 | 0.36 | 0.70% | 51.10 | 52.70 | 85673 | 44606 | 2.92% |
| 2025-09-30 | 50.39 | 51.59 | 1.46 | 2.91% | 50.01 | 52.67 | 89407 | 45988 | 3.05% |
| 2025-09-29 | 49.61 | 50.13 | 0.60 | 1.21% | 49.06 | 50.66 | 74235 | 37106 | 2.53% |
| 2025-09-26 | 50.35 | 49.53 | -1.06 | -2.10% | 48.88 | 50.87 | 104716 | 52178 | 3.57% |
| 2025-09-25 | 51.39 | 50.59 | -0.63 | -1.23% | 50.08 | 51.42 | 80097 | 40740 | 2.73% |
| 2025-09-24 | 49.74 | 51.22 | 1.07 | 2.13% | 49.50 | 52.32 | 129244 | 65988 | 4.41% |
| 2025-09-23 | 49.13 | 50.15 | 0.76 | 1.54% | 48.01 | 50.70 | 108434 | 53598 | 3.70% |
| 2025-09-22 | 48.68 | 49.39 | 0.71 | 1.46% | 48.50 | 50.75 | 87658 | 43383 | 2.99% |
| 2025-09-19 | 48.67 | 48.68 | -0.02 | -0.04% | 48.67 | 50.75 | 85062 | 42275 | 2.90% |
| 2025-09-18 | 47.88 | 48.70 | 0.66 | 1.37% | 47.74 | 51.48 | 130602 | 64831 | 4.45% |
| 2025-09-17 | 48.00 | 48.04 | 0.13 | 0.27% | 46.95 | 48.37 | 62195 | 29694 | 2.12% |
| 2025-09-16 | 47.78 | 47.91 | -0.17 | -0.35% | 46.92 | 48.08 | 95468 | 45293 | 3.26% |
| 2025-09-15 | 50.47 | 48.08 | 1.68 | 3.62% | 47.55 | 51.25 | 177550 | 86617 | 6.06% |
| 2025-09-12 | 46.71 | 46.40 | -0.30 | -0.64% | 45.82 | 47.99 | 67082 | 31519 | 2.29% |
| 2025-09-11 | 45.82 | 46.70 | 0.79 | 1.72% | 45.11 | 47.00 | 74097 | 34448 | 2.53% |
| 2025-09-10 | 45.88 | 45.91 | 0.39 | 0.86% | 45.39 | 46.65 | 40172 | 18468 | 1.37% |
| 2025-09-09 | 47.05 | 45.52 | -1.38 | -2.94% | 44.99 | 47.08 | 87761 | 40038 | 2.99% |
| 2025-09-08 | 46.08 | 46.90 | 0.90 | 1.96% | 45.18 | 47.20 | 55078 | 25455 | 1.88% |