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 | 42.20 | 41.77 | -0.69 | -1.63% | 41.25 | 42.30 | 4974 | 2073 | 0.44% |
| 2025-12-15 | 43.10 | 42.46 | -0.69 | -1.60% | 42.25 | 43.33 | 5116 | 2183 | 0.45% |
| 2025-12-12 | 42.21 | 43.15 | 0.93 | 2.20% | 42.08 | 43.17 | 5575 | 2387 | 0.49% |
| 2025-12-11 | 42.19 | 42.22 | -0.29 | -0.68% | 42.10 | 42.97 | 5763 | 2455 | 0.51% |
| 2025-12-10 | 42.70 | 42.51 | -0.19 | -0.44% | 42.12 | 43.26 | 4687 | 1999 | 0.41% |
| 2025-12-09 | 43.45 | 42.70 | -0.95 | -2.18% | 42.67 | 43.93 | 4816 | 2071 | 0.42% |
| 2025-12-08 | 42.81 | 43.65 | 1.27 | 3.00% | 42.61 | 44.18 | 9717 | 4247 | 0.85% |
| 2025-12-05 | 41.88 | 42.38 | 0.66 | 1.58% | 41.17 | 42.47 | 4653 | 1956 | 0.41% |
| 2025-12-04 | 42.05 | 41.72 | -0.70 | -1.65% | 41.60 | 42.88 | 4904 | 2052 | 0.43% |
| 2025-12-03 | 42.93 | 42.42 | -0.51 | -1.19% | 41.85 | 43.33 | 7569 | 3212 | 0.67% |
| 2025-12-02 | 43.32 | 42.93 | -0.74 | -1.69% | 42.87 | 43.75 | 6070 | 2623 | 0.53% |
| 2025-12-01 | 45.21 | 43.67 | -1.57 | -3.47% | 43.21 | 45.38 | 15867 | 6968 | 1.39% |
| 2025-11-28 | 43.17 | 45.24 | 2.07 | 4.79% | 43.12 | 45.36 | 13405 | 6003 | 1.18% |
| 2025-11-27 | 42.79 | 43.17 | 0.61 | 1.43% | 42.30 | 43.99 | 6828 | 2965 | 1.34% |
| 2025-11-26 | 43.69 | 42.56 | -1.09 | -2.50% | 42.51 | 43.98 | 6215 | 2679 | 1.22% |
| 2025-11-25 | 43.76 | 43.65 | 0.77 | 1.80% | 42.98 | 43.87 | 5114 | 2225 | 1.00% |
| 2025-11-24 | 41.90 | 42.88 | 1.00 | 2.39% | 41.85 | 43.10 | 8442 | 3584 | 1.66% |
| 2025-11-21 | 43.04 | 41.88 | -1.86 | -4.25% | 41.87 | 44.35 | 10852 | 4607 | 2.13% |
| 2025-11-20 | 45.30 | 43.74 | -1.22 | -2.71% | 43.45 | 45.30 | 8116 | 3586 | 1.59% |
| 2025-11-19 | 46.99 | 44.96 | -1.51 | -3.25% | 44.83 | 46.99 | 6587 | 2986 | 1.29% |
| 2025-11-18 | 45.91 | 46.47 | 0.32 | 0.69% | 45.66 | 46.91 | 5466 | 2537 | 1.07% |
| 2025-11-17 | 45.32 | 46.15 | 0.47 | 1.03% | 45.12 | 46.32 | 8923 | 4085 | 1.75% |
| 2025-11-14 | 44.50 | 45.68 | 0.77 | 1.71% | 44.27 | 46.30 | 9475 | 4312 | 1.86% |
| 2025-11-13 | 44.30 | 44.91 | 0.42 | 0.94% | 44.30 | 45.55 | 5599 | 2512 | 1.10% |
| 2025-11-12 | 44.51 | 44.49 | -0.21 | -0.47% | 44.15 | 45.15 | 6491 | 2893 | 1.27% |
| 2025-11-11 | 45.31 | 44.70 | -0.60 | -1.32% | 44.34 | 45.69 | 8706 | 3908 | 1.71% |
| 2025-11-10 | 46.06 | 45.30 | -0.80 | -1.74% | 44.99 | 46.65 | 9681 | 4407 | 1.90% |
| 2025-11-07 | 46.51 | 46.10 | -0.84 | -1.79% | 46.08 | 46.96 | 9868 | 4577 | 1.94% |
| 2025-11-06 | 46.76 | 46.94 | 0.34 | 0.73% | 45.86 | 47.19 | 10709 | 4976 | 2.10% |
| 2025-11-05 | 46.51 | 46.60 | -0.64 | -1.35% | 46.41 | 47.24 | 8010 | 3746 | 1.57% |
| 2025-11-04 | 47.93 | 47.24 | -0.84 | -1.75% | 46.85 | 48.17 | 9146 | 4328 | 1.79% |
| 2025-11-03 | 49.33 | 48.08 | -1.42 | -2.87% | 47.12 | 49.34 | 18257 | 8766 | 3.58% |
| 2025-10-31 | 47.81 | 49.50 | 0.74 | 1.52% | 47.75 | 51.37 | 20341 | 10070 | 3.99% |
| 2025-10-30 | 47.70 | 48.76 | 0.70 | 1.46% | 46.35 | 49.88 | 24223 | 11695 | 4.75% |
| 2025-10-29 | 48.81 | 48.06 | -1.12 | -2.28% | 47.85 | 50.79 | 28679 | 14053 | 5.63% |
| 2025-10-28 | 52.56 | 49.18 | -3.38 | -6.43% | 49.00 | 52.56 | 32622 | 16426 | 6.40% |
| 2025-10-27 | 51.99 | 52.56 | 0.13 | 0.25% | 51.25 | 52.88 | 15380 | 8022 | 3.02% |
| 2025-10-24 | 54.00 | 52.43 | -0.72 | -1.35% | 52.25 | 54.67 | 25502 | 13526 | 5.00% |
| 2025-10-23 | 50.78 | 53.15 | 2.94 | 5.86% | 50.06 | 53.28 | 26271 | 13650 | 5.15% |
| 2025-10-22 | 50.06 | 50.21 | -0.03 | -0.06% | 49.30 | 50.80 | 10026 | 5028 | 1.97% |
| 2025-10-21 | 49.02 | 50.24 | 0.94 | 1.91% | 49.02 | 52.05 | 11725 | 5937 | 2.30% |
| 2025-10-20 | 49.27 | 49.30 | 1.00 | 2.07% | 48.30 | 49.75 | 10249 | 5036 | 2.01% |
| 2025-10-17 | 50.95 | 48.30 | -2.64 | -5.18% | 48.26 | 51.00 | 10692 | 5255 | 2.10% |
| 2025-10-16 | 51.54 | 50.94 | -1.15 | -2.21% | 50.49 | 52.50 | 12293 | 6309 | 2.41% |
| 2025-10-15 | 50.00 | 52.09 | 1.09 | 2.14% | 48.54 | 53.00 | 20517 | 10520 | 4.02% |
| 2025-10-14 | 50.20 | 51.00 | 0.71 | 1.41% | 49.22 | 52.57 | 21316 | 10874 | 4.18% |
| 2025-10-13 | 47.33 | 50.29 | -0.12 | -0.24% | 47.33 | 51.68 | 13213 | 6549 | 2.59% |
| 2025-10-10 | 52.07 | 50.41 | -2.23 | -4.24% | 50.40 | 52.68 | 12806 | 6571 | 2.51% |
| 2025-10-09 | 51.09 | 52.64 | 1.57 | 3.07% | 51.09 | 53.50 | 26050 | 13718 | 5.11% |
| 2025-09-30 | 48.95 | 51.07 | 2.35 | 4.82% | 48.70 | 51.50 | 23480 | 11857 | 4.61% |
| 2025-09-29 | 48.28 | 48.72 | 0.49 | 1.02% | 48.00 | 49.49 | 9714 | 4712 | 1.91% |
| 2025-09-26 | 49.55 | 48.23 | -1.39 | -2.80% | 48.23 | 50.55 | 12961 | 6383 | 2.54% |
| 2025-09-25 | 47.89 | 49.62 | 1.78 | 3.72% | 47.73 | 50.18 | 19863 | 9820 | 3.90% |
| 2025-09-24 | 46.93 | 47.84 | 0.91 | 1.94% | 46.51 | 47.95 | 8757 | 4163 | 1.72% |
| 2025-09-23 | 48.27 | 46.93 | -1.41 | -2.92% | 45.61 | 48.27 | 16327 | 7590 | 3.20% |
| 2025-09-22 | 47.70 | 48.34 | 0.81 | 1.70% | 47.60 | 48.71 | 9207 | 4432 | 1.81% |
| 2025-09-19 | 49.32 | 47.53 | -2.22 | -4.46% | 47.53 | 49.94 | 18125 | 8772 | 3.56% |
| 2025-09-18 | 50.58 | 49.75 | -0.44 | -0.88% | 49.61 | 52.30 | 22409 | 11353 | 4.40% |
| 2025-09-17 | 49.61 | 50.19 | 0.37 | 0.74% | 48.98 | 50.36 | 14361 | 7159 | 2.82% |
| 2025-09-16 | 49.39 | 49.82 | 0.61 | 1.24% | 48.36 | 50.66 | 17041 | 8435 | 3.34% |
| 2025-09-15 | 49.30 | 49.21 | 0.06 | 0.12% | 47.98 | 50.41 | 18613 | 9134 | 3.65% |
| 2025-09-12 | 49.33 | 49.15 | -0.47 | -0.95% | 48.00 | 50.43 | 18574 | 9130 | 3.64% |
| 2025-09-11 | 47.99 | 49.62 | 1.29 | 2.67% | 47.56 | 50.00 | 16738 | 8180 | 3.28% |
| 2025-09-10 | 49.28 | 48.33 | -0.88 | -1.79% | 48.31 | 50.00 | 11308 | 5534 | 2.24% |
| 2025-09-09 | 50.67 | 49.21 | -1.64 | -3.23% | 48.15 | 50.67 | 16768 | 8289 | 3.32% |
| 2025-09-08 | 49.49 | 50.85 | 1.39 | 2.81% | 48.80 | 51.48 | 20861 | 10567 | 4.13% |