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 | 43.48 | 41.67 | -1.52 | -3.52% | 41.10 | 43.48 | 89932 | 37638 | 3.63% |
| 2025-12-15 | 44.06 | 43.19 | -0.98 | -2.22% | 42.71 | 44.10 | 100139 | 43311 | 4.04% |
| 2025-12-12 | 44.34 | 44.17 | -0.21 | -0.47% | 42.92 | 45.00 | 142777 | 62771 | 5.76% |
| 2025-12-11 | 46.97 | 44.38 | -1.69 | -3.67% | 44.31 | 47.50 | 111276 | 50562 | 4.49% |
| 2025-12-10 | 47.14 | 46.07 | -1.07 | -2.27% | 45.66 | 47.65 | 85197 | 39448 | 3.44% |
| 2025-12-09 | 47.00 | 47.14 | -0.20 | -0.42% | 46.98 | 49.50 | 113355 | 54340 | 4.58% |
| 2025-12-08 | 43.33 | 47.34 | 4.24 | 9.84% | 43.29 | 48.54 | 143833 | 65991 | 5.81% |
| 2025-12-05 | 44.74 | 43.10 | -1.30 | -2.93% | 42.88 | 44.84 | 98460 | 42609 | 3.97% |
| 2025-12-04 | 45.27 | 44.40 | -0.70 | -1.55% | 43.90 | 45.27 | 69066 | 30726 | 2.79% |
| 2025-12-03 | 46.68 | 45.10 | -1.72 | -3.67% | 44.69 | 47.83 | 90966 | 41483 | 3.67% |
| 2025-12-02 | 46.77 | 46.82 | 0.82 | 1.78% | 46.01 | 47.67 | 129307 | 60687 | 5.22% |
| 2025-12-01 | 44.05 | 46.00 | 0.17 | 0.37% | 43.97 | 47.65 | 150714 | 69919 | 6.08% |
| 2025-11-28 | 44.98 | 45.83 | 0.80 | 1.78% | 44.45 | 47.15 | 119077 | 54737 | 4.81% |
| 2025-11-27 | 46.03 | 45.03 | -1.05 | -2.28% | 44.80 | 47.23 | 129890 | 59734 | 5.24% |
| 2025-11-26 | 48.30 | 46.08 | -2.35 | -4.85% | 45.89 | 48.52 | 137018 | 64226 | 5.53% |
| 2025-11-25 | 50.37 | 48.43 | -1.01 | -2.04% | 48.13 | 50.37 | 96703 | 47326 | 3.90% |
| 2025-11-24 | 50.00 | 49.44 | 0.43 | 0.88% | 48.75 | 50.80 | 112544 | 56136 | 4.54% |
| 2025-11-21 | 51.69 | 49.01 | -3.75 | -7.11% | 48.93 | 52.76 | 162152 | 81389 | 6.54% |
| 2025-11-20 | 53.73 | 52.76 | 0.36 | 0.69% | 52.72 | 55.44 | 136491 | 73355 | 5.51% |
| 2025-11-19 | 55.14 | 52.40 | -2.32 | -4.24% | 51.91 | 56.60 | 161999 | 86351 | 6.54% |
| 2025-11-18 | 54.00 | 54.72 | 0.42 | 0.77% | 54.00 | 57.61 | 212691 | 117927 | 8.58% |
| 2025-11-17 | 52.05 | 54.30 | 2.96 | 5.77% | 52.05 | 55.72 | 258318 | 138831 | 10.43% |
| 2025-11-14 | 45.50 | 51.34 | 5.34 | 11.61% | 44.75 | 52.18 | 246187 | 121529 | 9.94% |
| 2025-11-13 | 44.01 | 46.00 | 2.05 | 4.66% | 43.90 | 47.38 | 118426 | 54138 | 4.78% |
| 2025-11-12 | 44.95 | 43.95 | -1.00 | -2.22% | 43.30 | 45.19 | 75799 | 33455 | 3.06% |
| 2025-11-11 | 44.89 | 44.95 | -0.28 | -0.62% | 44.68 | 46.30 | 100353 | 45561 | 4.05% |
| 2025-11-10 | 47.94 | 45.23 | -2.84 | -5.91% | 43.81 | 49.49 | 210142 | 95924 | 8.48% |
| 2025-11-07 | 48.76 | 48.07 | -0.33 | -0.68% | 47.73 | 49.72 | 147306 | 71576 | 5.95% |
| 2025-11-06 | 46.96 | 48.40 | 2.05 | 4.42% | 46.50 | 48.96 | 142594 | 68623 | 5.76% |
| 2025-11-05 | 46.00 | 46.35 | -0.40 | -0.86% | 45.39 | 48.40 | 155078 | 72822 | 6.26% |
| 2025-11-04 | 49.02 | 46.75 | -2.22 | -4.53% | 46.13 | 49.17 | 168968 | 80312 | 6.82% |
| 2025-11-03 | 45.00 | 48.97 | 5.89 | 13.67% | 44.60 | 49.28 | 366975 | 174246 | 14.81% |
| 2025-10-31 | 41.92 | 43.08 | 0.38 | 0.89% | 41.70 | 44.95 | 229850 | 100685 | 9.28% |
| 2025-10-30 | 41.00 | 42.70 | 1.23 | 2.97% | 41.00 | 43.46 | 127056 | 54099 | 5.13% |
| 2025-10-29 | 40.06 | 41.47 | 1.41 | 3.52% | 39.76 | 41.55 | 86259 | 35226 | 3.48% |
| 2025-10-28 | 39.14 | 40.06 | 0.52 | 1.32% | 39.14 | 41.51 | 97384 | 39491 | 3.93% |
| 2025-10-27 | 39.39 | 39.54 | 0.73 | 1.88% | 38.57 | 39.83 | 77639 | 30460 | 3.13% |
| 2025-10-24 | 37.69 | 38.81 | 1.08 | 2.86% | 37.66 | 39.23 | 69379 | 26797 | 2.80% |
| 2025-10-23 | 37.75 | 37.73 | 0.04 | 0.11% | 37.00 | 37.95 | 44421 | 16636 | 1.79% |
| 2025-10-22 | 38.38 | 37.69 | -0.68 | -1.77% | 37.60 | 38.41 | 40914 | 15496 | 1.65% |
| 2025-10-21 | 38.28 | 38.37 | 0.36 | 0.95% | 38.03 | 38.65 | 51204 | 19651 | 2.07% |
| 2025-10-20 | 38.38 | 38.01 | 0.29 | 0.77% | 37.70 | 38.90 | 62658 | 24007 | 2.53% |
| 2025-10-17 | 39.22 | 37.72 | -1.60 | -4.07% | 37.72 | 40.50 | 82840 | 32108 | 3.34% |
| 2025-10-16 | 39.10 | 39.32 | -0.28 | -0.71% | 39.08 | 40.17 | 67717 | 26740 | 2.73% |
| 2025-10-15 | 39.45 | 39.60 | 0.10 | 0.25% | 38.60 | 39.71 | 73099 | 28667 | 2.95% |
| 2025-10-14 | 40.94 | 39.50 | -0.64 | -1.59% | 39.05 | 41.65 | 119669 | 48369 | 4.83% |
| 2025-10-13 | 37.00 | 40.14 | 1.34 | 3.45% | 36.80 | 40.50 | 155192 | 60824 | 6.26% |
| 2025-10-10 | 42.10 | 38.80 | -4.36 | -10.10% | 38.70 | 42.88 | 229316 | 91545 | 9.26% |
| 2025-10-09 | 43.01 | 43.16 | 1.11 | 2.64% | 43.01 | 45.20 | 166678 | 73694 | 6.73% |
| 2025-09-30 | 42.70 | 42.05 | -0.74 | -1.73% | 41.61 | 43.70 | 134407 | 57252 | 5.42% |
| 2025-09-29 | 42.12 | 42.79 | 1.39 | 3.36% | 42.12 | 43.88 | 159814 | 68608 | 6.45% |
| 2025-09-26 | 43.88 | 41.40 | -2.30 | -5.26% | 41.35 | 44.18 | 156399 | 66827 | 6.31% |
| 2025-09-25 | 45.16 | 43.70 | -2.12 | -4.63% | 43.70 | 45.99 | 200641 | 90026 | 8.10% |
| 2025-09-24 | 40.64 | 45.82 | 5.53 | 13.73% | 40.30 | 46.96 | 299411 | 131368 | 12.08% |
| 2025-09-23 | 41.20 | 40.29 | -0.69 | -1.68% | 39.30 | 41.62 | 142046 | 57171 | 5.73% |
| 2025-09-22 | 40.25 | 40.98 | 0.75 | 1.86% | 40.25 | 41.97 | 114426 | 47069 | 4.62% |
| 2025-09-19 | 40.40 | 40.23 | -0.32 | -0.79% | 40.00 | 41.76 | 123519 | 50414 | 4.99% |
| 2025-09-18 | 42.25 | 40.55 | -1.70 | -4.02% | 39.97 | 42.50 | 178048 | 73469 | 7.19% |
| 2025-09-17 | 40.97 | 42.25 | 1.24 | 3.02% | 40.30 | 43.39 | 182433 | 76905 | 7.36% |
| 2025-09-16 | 40.49 | 41.01 | 0.94 | 2.35% | 40.01 | 41.43 | 151238 | 61492 | 6.10% |
| 2025-09-15 | 40.31 | 40.07 | -0.31 | -0.77% | 40.07 | 41.57 | 182153 | 74196 | 7.35% |
| 2025-09-12 | 42.40 | 40.38 | -1.23 | -2.96% | 40.01 | 43.09 | 223884 | 90954 | 9.04% |
| 2025-09-11 | 41.61 | 41.61 | 0.69 | 1.69% | 40.66 | 42.36 | 194461 | 80902 | 7.85% |
| 2025-09-10 | 40.30 | 40.92 | 0.12 | 0.29% | 40.24 | 42.65 | 189157 | 78283 | 7.63% |
| 2025-09-09 | 41.16 | 40.80 | -1.31 | -3.11% | 40.40 | 42.17 | 202013 | 83274 | 8.15% |
| 2025-09-08 | 43.50 | 42.11 | 0.76 | 1.84% | 41.48 | 44.80 | 369798 | 157225 | 14.93% |