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 | 43.01 | 40.36 | -3.37 | -7.71% | 39.80 | 43.91 | 49067 | 20026 | 15.12% |
| 2025-12-15 | 44.04 | 43.73 | -0.82 | -1.84% | 41.58 | 47.37 | 56123 | 24914 | 17.29% |
| 2025-12-12 | 41.80 | 44.55 | 2.75 | 6.58% | 41.22 | 45.65 | 54768 | 24012 | 16.88% |
| 2025-12-11 | 41.00 | 41.80 | 0.80 | 1.95% | 41.00 | 43.23 | 26667 | 11219 | 8.22% |
| 2025-12-10 | 41.04 | 41.00 | -0.46 | -1.11% | 40.40 | 41.57 | 14904 | 6107 | 4.59% |
| 2025-12-09 | 42.41 | 41.46 | -1.17 | -2.74% | 41.36 | 42.76 | 19309 | 8087 | 5.95% |
| 2025-12-08 | 40.39 | 42.63 | 2.57 | 6.42% | 40.15 | 44.18 | 42702 | 18205 | 13.16% |
| 2025-12-05 | 39.57 | 40.06 | 0.96 | 2.46% | 38.70 | 40.26 | 16122 | 6402 | 4.97% |
| 2025-12-04 | 38.31 | 39.10 | 0.62 | 1.61% | 38.31 | 39.88 | 19418 | 7603 | 5.98% |
| 2025-12-03 | 39.25 | 38.48 | -0.77 | -1.96% | 38.03 | 39.42 | 14092 | 5443 | 4.34% |
| 2025-12-02 | 39.59 | 39.25 | -0.34 | -0.86% | 38.87 | 39.68 | 13034 | 5108 | 4.02% |
| 2025-12-01 | 40.28 | 39.59 | -0.32 | -0.80% | 39.38 | 40.50 | 18558 | 7401 | 5.72% |
| 2025-11-28 | 37.62 | 39.91 | 2.29 | 6.09% | 37.62 | 39.99 | 24083 | 9423 | 7.42% |
| 2025-11-27 | 37.99 | 37.62 | 0.06 | 0.16% | 37.18 | 37.99 | 6558 | 2469 | 2.02% |
| 2025-11-26 | 38.12 | 37.56 | -0.44 | -1.16% | 37.44 | 39.07 | 11417 | 4366 | 3.52% |
| 2025-11-25 | 37.18 | 38.00 | 0.82 | 2.21% | 37.18 | 38.36 | 12450 | 4736 | 3.84% |
| 2025-11-24 | 35.94 | 37.18 | 1.57 | 4.41% | 35.77 | 37.50 | 15752 | 5779 | 4.85% |
| 2025-11-21 | 37.00 | 35.61 | -1.63 | -4.38% | 35.42 | 37.81 | 16503 | 5987 | 5.08% |
| 2025-11-20 | 38.32 | 37.24 | -0.96 | -2.51% | 37.10 | 38.88 | 11917 | 4475 | 3.67% |
| 2025-11-19 | 40.00 | 38.20 | -1.50 | -3.78% | 38.12 | 40.10 | 13728 | 5305 | 4.23% |
| 2025-11-18 | 40.50 | 39.70 | -0.60 | -1.49% | 39.35 | 40.50 | 10301 | 4094 | 3.17% |
| 2025-11-17 | 39.82 | 40.30 | 0.80 | 2.03% | 39.31 | 40.80 | 12131 | 4870 | 3.74% |
| 2025-11-14 | 39.53 | 39.50 | -0.52 | -1.30% | 39.23 | 40.04 | 10144 | 4018 | 3.13% |
| 2025-11-13 | 39.92 | 40.02 | -0.03 | -0.07% | 39.75 | 40.97 | 13322 | 5375 | 4.10% |
| 2025-11-12 | 40.20 | 40.05 | -0.35 | -0.87% | 39.41 | 40.45 | 12537 | 5002 | 3.86% |
| 2025-11-11 | 41.80 | 40.40 | -1.44 | -3.44% | 40.12 | 41.80 | 18714 | 7644 | 5.77% |
| 2025-11-10 | 39.57 | 41.84 | 2.51 | 6.38% | 39.56 | 43.01 | 38003 | 15920 | 11.71% |
| 2025-11-07 | 39.70 | 39.33 | -0.45 | -1.13% | 38.88 | 39.70 | 12286 | 4816 | 3.79% |
| 2025-11-06 | 40.20 | 39.78 | -0.28 | -0.70% | 39.10 | 40.20 | 11709 | 4634 | 3.61% |
| 2025-11-05 | 40.79 | 40.06 | -0.58 | -1.43% | 39.70 | 40.79 | 11170 | 4478 | 3.44% |
| 2025-11-04 | 40.77 | 40.64 | -0.47 | -1.14% | 39.88 | 41.10 | 13246 | 5335 | 4.08% |
| 2025-11-03 | 41.50 | 41.11 | -0.39 | -0.94% | 40.50 | 41.65 | 17365 | 7134 | 5.35% |
| 2025-10-31 | 40.05 | 41.50 | 1.02 | 2.52% | 39.80 | 41.58 | 33916 | 13926 | 10.45% |
| 2025-10-30 | 38.48 | 40.48 | 1.95 | 5.06% | 38.08 | 41.24 | 46398 | 18582 | 14.30% |
| 2025-10-29 | 38.76 | 38.53 | -0.46 | -1.18% | 38.38 | 40.14 | 21051 | 8206 | 6.49% |
| 2025-10-28 | 39.36 | 38.99 | -0.37 | -0.94% | 38.78 | 39.87 | 13781 | 5411 | 4.25% |
| 2025-10-27 | 40.13 | 39.36 | -0.36 | -0.91% | 39.11 | 40.30 | 19769 | 7822 | 6.09% |
| 2025-10-24 | 40.15 | 39.72 | 0.26 | 0.66% | 39.56 | 40.96 | 33215 | 13347 | 10.23% |
| 2025-10-23 | 38.22 | 39.46 | 1.23 | 3.22% | 38.00 | 39.46 | 32590 | 12672 | 10.04% |
| 2025-10-22 | 38.86 | 38.23 | -0.59 | -1.52% | 38.06 | 38.86 | 14085 | 5394 | 4.34% |
| 2025-10-21 | 39.50 | 38.82 | -0.79 | -1.99% | 38.63 | 39.67 | 22318 | 8697 | 6.88% |
| 2025-10-20 | 37.31 | 39.61 | 3.43 | 9.48% | 37.02 | 39.98 | 47946 | 18650 | 14.77% |
| 2025-10-17 | 37.54 | 36.18 | -1.66 | -4.39% | 36.11 | 38.12 | 17129 | 6332 | 5.28% |
| 2025-10-16 | 38.02 | 37.84 | -0.19 | -0.50% | 37.51 | 38.45 | 14226 | 5399 | 4.38% |
| 2025-10-15 | 37.36 | 38.03 | 0.67 | 1.79% | 36.92 | 38.60 | 20862 | 7931 | 6.43% |
| 2025-10-14 | 38.50 | 37.36 | -0.92 | -2.40% | 37.03 | 38.68 | 18313 | 6927 | 5.64% |
| 2025-10-13 | 36.66 | 38.28 | 0.71 | 1.89% | 36.00 | 38.61 | 23943 | 9078 | 7.38% |
| 2025-10-10 | 37.80 | 37.57 | -0.43 | -1.13% | 37.35 | 38.38 | 15033 | 5676 | 4.63% |
| 2025-10-09 | 38.41 | 38.00 | 0.12 | 0.32% | 37.18 | 38.41 | 20711 | 7822 | 6.38% |
| 2025-09-30 | 36.65 | 37.88 | 0.98 | 2.66% | 36.65 | 38.28 | 20924 | 7912 | 6.45% |
| 2025-09-29 | 36.00 | 36.90 | 1.24 | 3.48% | 35.43 | 37.17 | 17230 | 6312 | 5.31% |
| 2025-09-26 | 36.10 | 35.66 | -0.62 | -1.71% | 35.30 | 36.24 | 12418 | 4441 | 3.83% |
| 2025-09-25 | 36.50 | 36.28 | 0.02 | 0.06% | 36.12 | 37.24 | 16277 | 5979 | 5.02% |
| 2025-09-24 | 35.55 | 36.26 | 0.71 | 2.00% | 35.16 | 36.40 | 15094 | 5442 | 4.65% |
| 2025-09-23 | 36.22 | 35.55 | -0.67 | -1.85% | 34.44 | 36.36 | 19849 | 6984 | 6.12% |
| 2025-09-22 | 36.63 | 36.22 | -0.40 | -1.09% | 36.12 | 37.17 | 18719 | 6843 | 5.77% |
| 2025-09-19 | 37.00 | 36.62 | -0.82 | -2.19% | 36.60 | 38.29 | 23120 | 8605 | 7.12% |
| 2025-09-18 | 38.98 | 37.44 | -1.24 | -3.21% | 36.87 | 39.18 | 30246 | 11552 | 9.32% |
| 2025-09-17 | 37.08 | 38.68 | 1.65 | 4.46% | 36.77 | 38.99 | 37071 | 14160 | 11.42% |
| 2025-09-16 | 36.76 | 37.03 | 0.58 | 1.59% | 36.20 | 37.26 | 16552 | 6093 | 5.10% |
| 2025-09-15 | 37.40 | 36.45 | -0.96 | -2.57% | 36.35 | 37.55 | 20571 | 7540 | 6.34% |
| 2025-09-12 | 37.52 | 37.41 | -0.12 | -0.32% | 37.04 | 37.82 | 15835 | 5929 | 4.88% |
| 2025-09-11 | 37.70 | 37.53 | -0.16 | -0.42% | 36.19 | 37.70 | 25844 | 9569 | 7.96% |
| 2025-09-10 | 37.61 | 37.69 | 0.27 | 0.72% | 37.11 | 39.48 | 30273 | 11565 | 9.33% |
| 2025-09-09 | 39.00 | 37.42 | -1.58 | -4.05% | 37.04 | 39.00 | 26829 | 10131 | 8.27% |
| 2025-09-08 | 37.45 | 39.00 | 1.55 | 4.14% | 37.26 | 39.55 | 36320 | 14034 | 11.19% |