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 | 41.20 | 40.48 | -1.02 | -2.46% | 40.30 | 41.78 | 26803 | 10884 | 0.85% |
| 2025-12-15 | 42.30 | 41.50 | -0.80 | -1.89% | 41.45 | 43.19 | 34225 | 14412 | 1.09% |
| 2025-12-12 | 42.03 | 42.30 | 0.05 | 0.12% | 41.50 | 42.50 | 54179 | 22829 | 1.72% |
| 2025-12-11 | 41.20 | 42.25 | 1.10 | 2.67% | 41.09 | 43.21 | 66129 | 28145 | 2.10% |
| 2025-12-10 | 39.90 | 41.15 | 1.40 | 3.52% | 39.63 | 41.66 | 52106 | 21235 | 1.66% |
| 2025-12-09 | 39.97 | 39.75 | -0.46 | -1.14% | 39.55 | 40.18 | 21316 | 8491 | 0.68% |
| 2025-12-08 | 39.56 | 40.21 | 0.66 | 1.67% | 39.56 | 40.58 | 28727 | 11565 | 0.91% |
| 2025-12-05 | 39.05 | 39.55 | 0.68 | 1.75% | 38.55 | 39.63 | 24477 | 9598 | 0.78% |
| 2025-12-04 | 39.28 | 38.87 | -0.35 | -0.89% | 38.65 | 39.54 | 21981 | 8551 | 0.70% |
| 2025-12-03 | 40.00 | 39.22 | -0.59 | -1.48% | 38.99 | 40.18 | 24868 | 9784 | 0.79% |
| 2025-12-02 | 40.57 | 39.81 | -0.76 | -1.87% | 39.80 | 40.61 | 23095 | 9279 | 0.73% |
| 2025-12-01 | 39.90 | 40.57 | 0.67 | 1.68% | 39.70 | 40.73 | 36853 | 14884 | 1.17% |
| 2025-11-28 | 39.06 | 39.90 | 0.70 | 1.79% | 38.90 | 40.10 | 39589 | 15730 | 1.26% |
| 2025-11-27 | 39.00 | 39.20 | 0.33 | 0.85% | 38.70 | 39.80 | 42747 | 16814 | 1.36% |
| 2025-11-26 | 39.65 | 38.87 | -0.23 | -0.59% | 38.71 | 39.89 | 50025 | 19655 | 1.59% |
| 2025-11-25 | 38.59 | 39.10 | 0.70 | 1.82% | 38.40 | 39.55 | 43622 | 17034 | 1.39% |
| 2025-11-24 | 38.80 | 38.40 | 0.20 | 0.52% | 37.91 | 38.84 | 32521 | 12467 | 1.03% |
| 2025-11-21 | 39.99 | 38.20 | -1.60 | -4.02% | 38.10 | 39.99 | 52204 | 20228 | 1.66% |
| 2025-11-20 | 41.13 | 39.80 | -0.85 | -2.09% | 39.62 | 41.48 | 38845 | 15651 | 1.23% |
| 2025-11-19 | 41.60 | 40.65 | -0.93 | -2.24% | 40.59 | 42.28 | 41790 | 17234 | 1.33% |
| 2025-11-18 | 42.56 | 41.58 | -0.97 | -2.28% | 41.05 | 42.88 | 53779 | 22379 | 1.71% |
| 2025-11-17 | 44.60 | 42.55 | -2.65 | -5.86% | 42.23 | 45.18 | 88958 | 38443 | 2.83% |
| 2025-11-14 | 44.51 | 45.20 | 0.51 | 1.14% | 43.86 | 46.57 | 78466 | 35720 | 2.49% |
| 2025-11-13 | 45.01 | 44.69 | -0.28 | -0.62% | 44.60 | 46.24 | 62677 | 28484 | 1.99% |
| 2025-11-12 | 46.74 | 44.97 | -1.61 | -3.46% | 44.57 | 46.99 | 78996 | 35917 | 2.51% |
| 2025-11-11 | 46.11 | 46.58 | 0.69 | 1.50% | 46.08 | 47.58 | 80315 | 37707 | 2.55% |
| 2025-11-10 | 46.40 | 45.89 | -0.37 | -0.80% | 45.69 | 47.05 | 77002 | 35629 | 2.45% |
| 2025-11-07 | 44.95 | 46.26 | 1.06 | 2.35% | 44.25 | 46.99 | 103825 | 47784 | 3.30% |
| 2025-11-06 | 44.42 | 45.20 | 0.70 | 1.57% | 43.78 | 45.65 | 78776 | 35345 | 2.50% |
| 2025-11-05 | 44.11 | 44.50 | -0.55 | -1.22% | 43.05 | 45.24 | 81662 | 36039 | 2.60% |
| 2025-11-04 | 44.42 | 45.05 | 1.02 | 2.32% | 43.80 | 45.80 | 93666 | 41983 | 2.98% |
| 2025-11-03 | 43.70 | 44.03 | 0.28 | 0.64% | 41.81 | 44.58 | 87585 | 37859 | 2.78% |
| 2025-10-31 | 42.30 | 43.75 | 1.33 | 3.14% | 42.23 | 44.86 | 95502 | 41863 | 3.04% |
| 2025-10-30 | 43.11 | 42.42 | -0.86 | -1.99% | 42.01 | 43.33 | 64461 | 27483 | 2.05% |
| 2025-10-29 | 40.99 | 43.28 | 0.89 | 2.10% | 40.53 | 44.15 | 109020 | 46025 | 3.47% |
| 2025-10-28 | 42.60 | 42.39 | -0.10 | -0.24% | 42.05 | 43.19 | 49190 | 20889 | 1.56% |
| 2025-10-27 | 43.25 | 42.49 | -0.45 | -1.05% | 41.98 | 43.85 | 58911 | 25189 | 1.87% |
| 2025-10-24 | 43.28 | 42.94 | -0.16 | -0.37% | 42.30 | 43.95 | 65644 | 28346 | 2.09% |
| 2025-10-23 | 42.01 | 43.10 | 0.87 | 2.06% | 41.88 | 43.35 | 44037 | 18748 | 1.40% |
| 2025-10-22 | 42.73 | 42.23 | -0.55 | -1.29% | 41.78 | 42.73 | 34951 | 14780 | 1.11% |
| 2025-10-21 | 42.69 | 42.78 | 0.41 | 0.97% | 42.30 | 43.07 | 40189 | 17169 | 1.28% |
| 2025-10-20 | 42.60 | 42.37 | 0.37 | 0.88% | 42.20 | 43.17 | 51565 | 21981 | 1.64% |
| 2025-10-17 | 44.25 | 42.00 | -2.49 | -5.60% | 41.60 | 44.71 | 85584 | 36455 | 2.72% |
| 2025-10-16 | 45.70 | 44.49 | -1.03 | -2.26% | 44.11 | 45.80 | 49380 | 22176 | 1.57% |
| 2025-10-15 | 45.00 | 45.52 | 0.58 | 1.29% | 44.08 | 45.63 | 56801 | 25551 | 1.81% |
| 2025-10-14 | 46.97 | 44.94 | -1.78 | -3.81% | 44.55 | 49.07 | 94809 | 44311 | 3.01% |
| 2025-10-13 | 45.83 | 46.72 | -1.73 | -3.57% | 45.50 | 46.99 | 107005 | 49535 | 3.40% |
| 2025-10-10 | 50.80 | 48.45 | -2.34 | -4.61% | 47.89 | 50.87 | 95265 | 46581 | 3.03% |
| 2025-10-09 | 50.10 | 50.79 | 0.70 | 1.40% | 49.70 | 52.50 | 113035 | 57741 | 3.59% |
| 2025-09-30 | 50.61 | 50.09 | -0.86 | -1.69% | 49.66 | 52.36 | 107558 | 54731 | 3.42% |
| 2025-09-29 | 51.20 | 50.95 | 0.47 | 0.93% | 49.61 | 53.49 | 137174 | 70907 | 4.36% |
| 2025-09-26 | 49.23 | 50.48 | 1.75 | 3.59% | 49.23 | 51.96 | 122183 | 61714 | 3.88% |
| 2025-09-25 | 50.39 | 49.23 | -1.17 | -2.32% | 49.23 | 51.20 | 90761 | 45332 | 2.88% |
| 2025-09-24 | 46.30 | 50.40 | 4.20 | 9.09% | 46.30 | 50.99 | 150885 | 73934 | 4.80% |
| 2025-09-23 | 47.27 | 46.20 | -1.50 | -3.14% | 45.03 | 48.47 | 116261 | 53893 | 3.70% |
| 2025-09-22 | 48.70 | 47.70 | -1.40 | -2.85% | 46.91 | 49.30 | 117849 | 56002 | 3.75% |
| 2025-09-19 | 49.61 | 49.10 | -0.90 | -1.80% | 49.10 | 50.74 | 103993 | 51879 | 3.31% |
| 2025-09-18 | 49.70 | 50.00 | -0.33 | -0.66% | 49.04 | 52.28 | 159530 | 80516 | 5.07% |
| 2025-09-17 | 45.00 | 50.33 | 5.09 | 11.25% | 44.53 | 51.56 | 204573 | 99764 | 6.50% |
| 2025-09-16 | 45.84 | 45.24 | -0.58 | -1.27% | 43.88 | 46.00 | 78886 | 35408 | 2.51% |
| 2025-09-15 | 45.68 | 45.82 | 0.23 | 0.50% | 45.03 | 47.20 | 84158 | 38547 | 2.67% |
| 2025-09-12 | 45.60 | 45.59 | -0.43 | -0.93% | 44.88 | 47.40 | 107465 | 49153 | 3.42% |
| 2025-09-11 | 42.82 | 46.02 | 2.82 | 6.53% | 42.75 | 46.30 | 138480 | 62762 | 4.40% |
| 2025-09-10 | 42.67 | 43.20 | 0.10 | 0.23% | 42.05 | 43.84 | 73854 | 31735 | 2.35% |
| 2025-09-09 | 44.00 | 43.10 | -1.50 | -3.36% | 42.66 | 44.21 | 89489 | 38693 | 2.84% |
| 2025-09-08 | 43.50 | 44.60 | 1.61 | 3.75% | 42.39 | 44.98 | 154477 | 67683 | 4.91% |