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 | 35.66 | 35.10 | -0.39 | -1.10% | 34.79 | 35.66 | 3732 | 1307 | 1.41% |
| 2025-12-15 | 35.50 | 35.49 | -0.44 | -1.22% | 35.11 | 35.97 | 5091 | 1809 | 1.92% |
| 2025-12-12 | 36.05 | 35.93 | 0.05 | 0.14% | 35.45 | 36.49 | 3668 | 1320 | 1.39% |
| 2025-12-11 | 37.17 | 35.88 | -1.11 | -3.00% | 35.88 | 37.36 | 5034 | 1830 | 1.90% |
| 2025-12-10 | 38.71 | 36.99 | -1.04 | -2.73% | 36.96 | 38.71 | 3614 | 1351 | 1.37% |
| 2025-12-09 | 38.61 | 38.03 | -0.57 | -1.48% | 37.91 | 38.62 | 3229 | 1234 | 1.22% |
| 2025-12-08 | 38.02 | 38.60 | 1.20 | 3.21% | 37.64 | 38.85 | 6656 | 2554 | 2.52% |
| 2025-12-05 | 36.98 | 37.40 | 0.33 | 0.89% | 36.59 | 37.62 | 3141 | 1168 | 1.19% |
| 2025-12-04 | 38.40 | 37.07 | -1.33 | -3.46% | 37.01 | 38.59 | 4475 | 1678 | 1.69% |
| 2025-12-03 | 38.80 | 38.40 | -0.59 | -1.51% | 37.89 | 39.68 | 5068 | 1939 | 1.92% |
| 2025-12-02 | 39.44 | 38.99 | -0.52 | -1.32% | 38.64 | 39.69 | 4192 | 1635 | 1.58% |
| 2025-12-01 | 40.30 | 39.51 | -0.90 | -2.23% | 39.40 | 40.82 | 5183 | 2071 | 1.96% |
| 2025-11-28 | 39.21 | 40.41 | 1.39 | 3.56% | 38.91 | 41.81 | 8599 | 3475 | 3.25% |
| 2025-11-27 | 38.74 | 39.02 | 0.43 | 1.11% | 38.36 | 39.49 | 3945 | 1543 | 1.49% |
| 2025-11-26 | 39.59 | 38.59 | -0.91 | -2.30% | 38.50 | 39.88 | 3970 | 1545 | 1.50% |
| 2025-11-25 | 39.60 | 39.50 | 0.58 | 1.49% | 39.00 | 40.18 | 4829 | 1911 | 1.82% |
| 2025-11-24 | 38.16 | 38.92 | 1.06 | 2.80% | 38.16 | 39.36 | 5164 | 2003 | 1.95% |
| 2025-11-21 | 39.98 | 37.86 | -2.21 | -5.52% | 37.82 | 40.22 | 6889 | 2662 | 2.60% |
| 2025-11-20 | 40.70 | 40.07 | -0.47 | -1.16% | 39.68 | 41.19 | 6436 | 2590 | 2.43% |
| 2025-11-19 | 41.79 | 40.54 | -1.26 | -3.01% | 40.21 | 44.00 | 8646 | 3603 | 3.27% |
| 2025-11-18 | 43.22 | 41.80 | -1.14 | -2.65% | 41.66 | 44.24 | 9138 | 3871 | 3.45% |
| 2025-11-17 | 44.51 | 42.94 | -0.61 | -1.40% | 42.71 | 44.56 | 6217 | 2690 | 2.35% |
| 2025-11-14 | 42.61 | 43.55 | 0.73 | 1.70% | 42.16 | 44.00 | 10181 | 4401 | 3.85% |
| 2025-11-13 | 40.96 | 42.82 | 1.67 | 4.06% | 40.95 | 43.50 | 12010 | 5146 | 4.54% |
| 2025-11-12 | 42.83 | 41.15 | -1.64 | -3.83% | 41.00 | 43.08 | 6783 | 2835 | 2.56% |
| 2025-11-11 | 42.85 | 42.79 | 0.10 | 0.23% | 42.04 | 43.49 | 9036 | 3850 | 3.41% |
| 2025-11-10 | 42.93 | 42.69 | 0.63 | 1.50% | 42.32 | 43.60 | 9383 | 4034 | 3.55% |
| 2025-11-07 | 41.66 | 42.06 | 0.61 | 1.47% | 41.50 | 42.93 | 7972 | 3361 | 3.01% |
| 2025-11-06 | 41.70 | 41.45 | -0.05 | -0.12% | 41.06 | 42.30 | 5220 | 2170 | 1.97% |
| 2025-11-05 | 41.01 | 41.50 | 0.69 | 1.69% | 40.50 | 41.79 | 7123 | 2929 | 2.69% |
| 2025-11-04 | 42.48 | 40.81 | -1.00 | -2.39% | 40.36 | 42.48 | 7318 | 2989 | 2.77% |
| 2025-11-03 | 42.98 | 41.81 | -0.34 | -0.81% | 41.35 | 42.98 | 6519 | 2731 | 2.46% |
| 2025-10-31 | 40.73 | 42.15 | 1.35 | 3.31% | 40.72 | 43.27 | 9649 | 4102 | 3.65% |
| 2025-10-30 | 41.89 | 40.80 | -0.31 | -0.75% | 40.66 | 41.89 | 6437 | 2641 | 2.43% |
| 2025-10-29 | 42.50 | 41.11 | -1.89 | -4.40% | 40.19 | 42.50 | 11465 | 4693 | 4.33% |
| 2025-10-28 | 42.50 | 43.00 | 0.26 | 0.61% | 42.45 | 43.43 | 5331 | 2293 | 2.01% |
| 2025-10-27 | 43.58 | 42.74 | -0.66 | -1.52% | 42.40 | 43.65 | 6130 | 2624 | 2.32% |
| 2025-10-24 | 42.72 | 43.40 | 0.89 | 2.09% | 42.33 | 43.40 | 6130 | 2631 | 2.32% |
| 2025-10-23 | 43.00 | 42.51 | 0.07 | 0.16% | 41.32 | 43.04 | 5888 | 2489 | 2.23% |
| 2025-10-22 | 44.00 | 42.44 | 0.32 | 0.76% | 42.08 | 44.00 | 7704 | 3289 | 2.91% |
| 2025-10-21 | 41.88 | 42.12 | 0.98 | 2.38% | 40.93 | 42.50 | 7317 | 3071 | 2.77% |
| 2025-10-20 | 40.51 | 41.14 | 0.70 | 1.73% | 39.94 | 41.72 | 7563 | 3107 | 2.86% |
| 2025-10-17 | 41.24 | 40.44 | -0.99 | -2.39% | 40.31 | 42.08 | 5863 | 2404 | 2.22% |
| 2025-10-16 | 41.29 | 41.43 | -0.07 | -0.17% | 41.10 | 42.09 | 5159 | 2135 | 1.95% |
| 2025-10-15 | 42.08 | 41.50 | -0.16 | -0.38% | 41.07 | 42.39 | 7047 | 2936 | 2.66% |
| 2025-10-14 | 43.60 | 41.66 | -1.22 | -2.85% | 41.42 | 44.55 | 7253 | 3089 | 2.74% |
| 2025-10-13 | 41.28 | 42.88 | -0.28 | -0.65% | 41.02 | 43.50 | 10092 | 4316 | 3.81% |
| 2025-10-10 | 45.57 | 43.16 | -2.64 | -5.76% | 43.11 | 46.02 | 11520 | 5074 | 4.35% |
| 2025-10-09 | 46.28 | 45.80 | 1.10 | 2.46% | 45.33 | 46.97 | 13788 | 6354 | 5.21% |
| 2025-09-30 | 45.80 | 44.70 | -1.10 | -2.40% | 44.52 | 46.95 | 9273 | 4249 | 3.50% |
| 2025-09-29 | 45.11 | 45.80 | 0.91 | 2.03% | 44.93 | 47.49 | 11511 | 5309 | 4.35% |
| 2025-09-26 | 45.00 | 44.89 | -0.16 | -0.36% | 44.52 | 45.87 | 11019 | 4990 | 4.16% |
| 2025-09-25 | 47.53 | 45.05 | -2.15 | -4.56% | 45.01 | 47.53 | 15945 | 7345 | 6.03% |
| 2025-09-24 | 45.39 | 47.20 | 1.93 | 4.26% | 45.00 | 47.55 | 20098 | 9338 | 7.60% |
| 2025-09-23 | 44.75 | 45.27 | 0.57 | 1.28% | 44.00 | 45.86 | 18004 | 8098 | 6.80% |
| 2025-09-22 | 44.55 | 44.70 | 0.05 | 0.11% | 43.88 | 44.92 | 8048 | 3571 | 3.04% |
| 2025-09-19 | 44.23 | 44.65 | 0.42 | 0.95% | 43.47 | 45.11 | 8243 | 3653 | 3.12% |
| 2025-09-18 | 45.12 | 44.23 | -0.89 | -1.97% | 43.59 | 45.66 | 12515 | 5610 | 4.73% |
| 2025-09-17 | 45.60 | 45.12 | -0.50 | -1.10% | 44.99 | 46.49 | 13028 | 5937 | 4.92% |
| 2025-09-16 | 46.10 | 45.62 | -0.46 | -1.00% | 44.56 | 46.10 | 12169 | 5517 | 4.60% |
| 2025-09-15 | 46.80 | 46.08 | 0.00 | 0.00% | 45.81 | 47.36 | 13396 | 6237 | 5.06% |
| 2025-09-12 | 47.56 | 46.08 | -0.83 | -1.77% | 45.76 | 47.96 | 13331 | 6196 | 5.04% |
| 2025-09-11 | 47.36 | 46.91 | -0.89 | -1.86% | 45.70 | 48.63 | 20233 | 9461 | 7.65% |
| 2025-09-10 | 46.34 | 47.80 | 1.05 | 2.25% | 46.25 | 48.98 | 22197 | 10550 | 8.39% |
| 2025-09-09 | 49.95 | 46.75 | -2.50 | -5.08% | 46.12 | 50.88 | 28776 | 13825 | 10.87% |
| 2025-09-08 | 56.00 | 49.25 | 1.75 | 3.68% | 45.50 | 56.69 | 46397 | 23422 | 17.53% |