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 | 42.84 | 41.58 | -1.26 | -2.94% | 41.00 | 43.18 | 43451 | 18233 | 3.25% |
| 2025-12-15 | 43.65 | 42.84 | -0.97 | -2.21% | 42.68 | 43.75 | 40651 | 17500 | 3.04% |
| 2025-12-12 | 44.47 | 43.81 | -0.66 | -1.48% | 43.48 | 44.85 | 46891 | 20624 | 3.51% |
| 2025-12-11 | 46.15 | 44.47 | -1.56 | -3.39% | 44.19 | 46.15 | 54840 | 24642 | 4.10% |
| 2025-12-10 | 46.69 | 46.03 | -0.47 | -1.01% | 46.00 | 47.28 | 42599 | 19743 | 3.19% |
| 2025-12-09 | 47.27 | 46.50 | -1.00 | -2.11% | 46.21 | 47.90 | 52757 | 24808 | 3.95% |
| 2025-12-08 | 47.78 | 47.50 | -0.18 | -0.38% | 46.67 | 49.25 | 89734 | 42994 | 6.71% |
| 2025-12-05 | 46.59 | 47.68 | 1.07 | 2.30% | 45.50 | 48.16 | 76993 | 36373 | 5.76% |
| 2025-12-04 | 46.85 | 46.61 | -0.67 | -1.42% | 45.67 | 47.10 | 55802 | 25829 | 4.17% |
| 2025-12-03 | 45.80 | 47.28 | 1.42 | 3.10% | 44.96 | 48.08 | 106689 | 49799 | 7.98% |
| 2025-12-02 | 48.12 | 45.86 | -2.36 | -4.89% | 45.58 | 48.22 | 99763 | 46190 | 7.46% |
| 2025-12-01 | 49.36 | 48.22 | -1.03 | -2.09% | 47.59 | 49.66 | 102563 | 49311 | 7.67% |
| 2025-11-28 | 49.40 | 49.25 | -0.15 | -0.30% | 48.00 | 51.00 | 110437 | 54306 | 8.26% |
| 2025-11-27 | 48.00 | 49.40 | 2.10 | 4.44% | 46.98 | 53.50 | 184278 | 92940 | 13.78% |
| 2025-11-26 | 49.37 | 47.30 | -2.70 | -5.40% | 47.00 | 49.60 | 132616 | 63510 | 9.92% |
| 2025-11-25 | 42.90 | 50.00 | 7.41 | 17.40% | 42.70 | 51.11 | 257225 | 123794 | 19.24% |
| 2025-11-24 | 42.62 | 42.59 | 0.60 | 1.43% | 41.69 | 43.30 | 49914 | 21244 | 3.73% |
| 2025-11-21 | 41.90 | 41.99 | -0.31 | -0.73% | 40.83 | 43.78 | 64963 | 27640 | 4.86% |
| 2025-11-20 | 43.00 | 42.30 | 0.37 | 0.88% | 41.93 | 43.90 | 75832 | 32611 | 5.67% |
| 2025-11-19 | 40.05 | 41.93 | 1.81 | 4.51% | 39.25 | 42.45 | 73492 | 30175 | 5.50% |
| 2025-11-18 | 39.45 | 40.12 | 0.33 | 0.83% | 39.45 | 40.77 | 18916 | 7609 | 1.41% |
| 2025-11-17 | 39.37 | 39.79 | 0.19 | 0.48% | 39.37 | 39.93 | 13390 | 5319 | 1.00% |
| 2025-11-14 | 40.00 | 39.60 | -0.88 | -2.17% | 39.56 | 40.55 | 20645 | 8244 | 1.54% |
| 2025-11-13 | 40.59 | 40.48 | -0.11 | -0.27% | 39.75 | 40.95 | 25520 | 10326 | 1.91% |
| 2025-11-12 | 40.40 | 40.59 | 0.20 | 0.50% | 40.02 | 41.88 | 44460 | 18282 | 3.33% |
| 2025-11-11 | 39.92 | 40.39 | 0.39 | 0.98% | 39.92 | 40.68 | 25067 | 10124 | 1.87% |
| 2025-11-10 | 39.54 | 40.00 | 0.26 | 0.65% | 39.54 | 40.28 | 16562 | 6611 | 1.24% |
| 2025-11-07 | 39.31 | 39.74 | 0.26 | 0.66% | 38.88 | 40.08 | 18747 | 7382 | 1.40% |
| 2025-11-06 | 39.36 | 39.48 | 0.13 | 0.33% | 39.27 | 39.87 | 13089 | 5179 | 0.98% |
| 2025-11-05 | 39.16 | 39.35 | -0.26 | -0.66% | 39.00 | 39.59 | 11147 | 4381 | 0.83% |
| 2025-11-04 | 39.79 | 39.61 | -0.27 | -0.68% | 39.22 | 39.90 | 16035 | 6341 | 1.20% |
| 2025-11-03 | 39.29 | 39.88 | 0.58 | 1.48% | 38.46 | 39.98 | 22086 | 8659 | 1.65% |
| 2025-10-31 | 39.16 | 39.30 | 0.12 | 0.31% | 38.97 | 40.03 | 21413 | 8457 | 1.60% |
| 2025-10-30 | 39.30 | 39.18 | -0.29 | -0.73% | 38.93 | 40.20 | 30695 | 12166 | 2.30% |
| 2025-10-29 | 39.65 | 39.47 | -0.18 | -0.45% | 39.15 | 40.15 | 19270 | 7622 | 1.44% |
| 2025-10-28 | 39.50 | 39.65 | -0.06 | -0.15% | 39.42 | 40.10 | 16635 | 6614 | 1.24% |
| 2025-10-27 | 40.22 | 39.71 | -0.04 | -0.10% | 39.21 | 40.34 | 23769 | 9455 | 1.78% |
| 2025-10-24 | 38.83 | 39.75 | 0.56 | 1.43% | 38.83 | 40.00 | 31479 | 12458 | 2.35% |
| 2025-10-23 | 38.87 | 39.19 | -0.01 | -0.03% | 38.35 | 39.24 | 15912 | 6153 | 1.19% |
| 2025-10-22 | 39.00 | 39.20 | -0.10 | -0.25% | 38.71 | 39.56 | 17164 | 6709 | 1.28% |
| 2025-10-21 | 39.30 | 39.30 | 0.18 | 0.46% | 38.96 | 39.63 | 19377 | 7627 | 1.45% |
| 2025-10-20 | 38.92 | 39.12 | 0.59 | 1.53% | 38.66 | 39.81 | 23191 | 9093 | 1.73% |
| 2025-10-17 | 40.49 | 38.53 | -2.20 | -5.40% | 38.53 | 40.87 | 38338 | 15080 | 2.87% |
| 2025-10-16 | 41.00 | 40.73 | -0.68 | -1.64% | 40.50 | 41.70 | 28230 | 11587 | 2.11% |
| 2025-10-15 | 40.84 | 41.41 | 0.49 | 1.20% | 40.26 | 41.42 | 27250 | 11124 | 2.04% |
| 2025-10-14 | 42.99 | 40.92 | -1.87 | -4.37% | 40.81 | 43.59 | 41726 | 17604 | 3.12% |
| 2025-10-13 | 40.75 | 42.79 | 0.65 | 1.54% | 40.52 | 42.85 | 42347 | 17663 | 3.17% |
| 2025-10-10 | 43.50 | 42.14 | -1.76 | -4.01% | 41.95 | 43.60 | 49726 | 21255 | 3.72% |
| 2025-10-09 | 43.63 | 43.90 | 0.66 | 1.53% | 43.26 | 44.88 | 68183 | 30166 | 5.10% |
| 2025-09-30 | 42.71 | 43.24 | 0.79 | 1.86% | 42.53 | 43.63 | 41315 | 17859 | 3.09% |
| 2025-09-29 | 42.14 | 42.45 | 0.10 | 0.24% | 41.80 | 43.09 | 34296 | 14564 | 2.57% |
| 2025-09-26 | 42.95 | 42.35 | -0.62 | -1.44% | 42.35 | 43.43 | 34350 | 14712 | 2.57% |
| 2025-09-25 | 43.15 | 42.97 | -0.22 | -0.51% | 42.55 | 43.45 | 40454 | 17387 | 3.03% |
| 2025-09-24 | 41.85 | 43.19 | 1.24 | 2.96% | 41.56 | 43.55 | 60200 | 25812 | 4.50% |
| 2025-09-23 | 42.19 | 41.95 | -0.18 | -0.43% | 40.55 | 42.36 | 40859 | 16874 | 3.06% |
| 2025-09-22 | 41.73 | 42.13 | 0.63 | 1.52% | 41.04 | 42.34 | 37767 | 15811 | 2.82% |
| 2025-09-19 | 42.14 | 41.50 | -0.69 | -1.64% | 41.00 | 42.74 | 37558 | 15744 | 2.81% |
| 2025-09-18 | 42.77 | 42.19 | -0.55 | -1.29% | 41.47 | 43.58 | 61883 | 26589 | 4.63% |
| 2025-09-17 | 41.95 | 42.74 | 0.63 | 1.50% | 41.72 | 42.98 | 40980 | 17429 | 3.07% |
| 2025-09-16 | 41.80 | 42.11 | 0.51 | 1.23% | 41.28 | 42.30 | 39934 | 16739 | 2.99% |
| 2025-09-15 | 44.01 | 41.60 | 0.79 | 1.94% | 41.41 | 44.01 | 59712 | 25288 | 4.47% |
| 2025-09-12 | 40.20 | 40.81 | 0.51 | 1.27% | 40.01 | 42.00 | 46260 | 18924 | 3.46% |
| 2025-09-11 | 39.10 | 40.30 | 0.90 | 2.28% | 38.67 | 40.55 | 29506 | 11770 | 2.21% |
| 2025-09-10 | 39.60 | 39.40 | -0.01 | -0.03% | 39.22 | 39.98 | 19966 | 7892 | 1.49% |
| 2025-09-09 | 40.11 | 39.41 | -0.91 | -2.26% | 39.31 | 40.12 | 21859 | 8678 | 1.64% |
| 2025-09-08 | 40.30 | 40.32 | 0.02 | 0.05% | 39.76 | 40.59 | 23795 | 9537 | 1.78% |