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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.19 | 38.06 | 0.98 | 2.64% | 36.41 | 38.10 | 12739 | 4741 | 1.52% |
| 2025-12-16 | 38.02 | 37.08 | -1.23 | -3.21% | 37.02 | 38.24 | 9791 | 3659 | 1.17% |
| 2025-12-15 | 38.51 | 38.31 | -0.20 | -0.52% | 38.08 | 38.90 | 7783 | 2994 | 0.93% |
| 2025-12-12 | 38.49 | 38.51 | 0.33 | 0.86% | 37.92 | 38.69 | 7535 | 2893 | 0.90% |
| 2025-12-11 | 39.55 | 38.18 | -0.97 | -2.48% | 38.13 | 39.55 | 9428 | 3635 | 1.12% |
| 2025-12-10 | 39.63 | 39.15 | -0.55 | -1.39% | 38.80 | 39.88 | 10424 | 4068 | 1.24% |
| 2025-12-09 | 39.61 | 39.70 | 0.09 | 0.23% | 39.47 | 40.23 | 8948 | 3562 | 1.06% |
| 2025-12-08 | 38.95 | 39.61 | 0.63 | 1.62% | 38.85 | 40.15 | 11606 | 4599 | 1.38% |
| 2025-12-05 | 38.13 | 38.98 | 1.05 | 2.77% | 37.62 | 39.20 | 13319 | 5158 | 1.59% |
| 2025-12-04 | 38.80 | 37.93 | -1.19 | -3.04% | 37.75 | 39.29 | 15796 | 6025 | 1.88% |
| 2025-12-03 | 39.99 | 39.12 | -0.58 | -1.46% | 38.62 | 39.99 | 13928 | 5435 | 1.66% |
| 2025-12-02 | 40.46 | 39.70 | -0.72 | -1.78% | 39.61 | 40.69 | 9397 | 3744 | 1.12% |
| 2025-12-01 | 40.80 | 40.42 | -0.40 | -0.98% | 40.21 | 41.27 | 11187 | 4533 | 1.33% |
| 2025-11-28 | 40.81 | 40.82 | -0.24 | -0.58% | 40.60 | 41.43 | 15809 | 6472 | 1.88% |
| 2025-11-27 | 39.22 | 41.06 | 1.67 | 4.24% | 39.22 | 41.50 | 26017 | 10583 | 3.10% |
| 2025-11-26 | 39.39 | 39.39 | -0.01 | -0.03% | 39.30 | 40.62 | 17986 | 7187 | 2.14% |
| 2025-11-25 | 39.66 | 39.40 | 0.23 | 0.59% | 39.22 | 39.98 | 11713 | 4627 | 1.39% |
| 2025-11-24 | 38.65 | 39.17 | 0.94 | 2.46% | 38.11 | 39.64 | 15783 | 6130 | 1.88% |
| 2025-11-21 | 40.51 | 38.23 | -2.89 | -7.03% | 38.08 | 40.98 | 28315 | 11031 | 3.37% |
| 2025-11-20 | 43.48 | 41.12 | -2.09 | -4.84% | 41.12 | 43.77 | 24038 | 10152 | 2.86% |
| 2025-11-19 | 44.80 | 43.21 | -1.59 | -3.55% | 42.50 | 45.58 | 22988 | 10010 | 2.74% |
| 2025-11-18 | 45.90 | 44.80 | -1.19 | -2.59% | 44.52 | 46.62 | 20657 | 9326 | 2.46% |
| 2025-11-17 | 46.35 | 45.99 | -0.08 | -0.17% | 45.50 | 46.59 | 21522 | 9888 | 2.56% |
| 2025-11-14 | 45.97 | 46.07 | 0.09 | 0.20% | 45.38 | 47.54 | 22419 | 10445 | 2.67% |
| 2025-11-13 | 44.44 | 45.98 | 1.54 | 3.47% | 44.25 | 46.79 | 30814 | 14104 | 3.67% |
| 2025-11-12 | 46.99 | 44.44 | -1.98 | -4.27% | 43.72 | 47.13 | 29358 | 13145 | 3.49% |
| 2025-11-11 | 45.80 | 46.42 | 0.69 | 1.51% | 45.59 | 47.27 | 24032 | 11205 | 2.86% |
| 2025-11-10 | 45.79 | 45.73 | -0.05 | -0.11% | 45.53 | 46.94 | 26344 | 12190 | 3.14% |
| 2025-11-07 | 44.68 | 45.78 | 0.73 | 1.62% | 44.32 | 46.11 | 29266 | 13326 | 3.48% |
| 2025-11-06 | 44.39 | 45.05 | 0.61 | 1.37% | 43.78 | 45.53 | 28047 | 12517 | 3.34% |
| 2025-11-05 | 43.15 | 44.44 | 0.88 | 2.02% | 42.90 | 45.00 | 22897 | 10102 | 2.73% |
| 2025-11-04 | 44.60 | 43.56 | -1.50 | -3.33% | 43.28 | 45.92 | 18380 | 8105 | 2.19% |
| 2025-11-03 | 44.91 | 45.06 | 0.01 | 0.02% | 43.70 | 45.27 | 20142 | 8961 | 2.40% |
| 2025-10-31 | 43.50 | 45.05 | 1.19 | 2.71% | 43.46 | 45.99 | 31658 | 14349 | 3.77% |
| 2025-10-30 | 43.51 | 43.86 | 0.17 | 0.39% | 43.20 | 44.99 | 27435 | 12103 | 3.27% |
| 2025-10-29 | 42.69 | 43.69 | 1.15 | 2.70% | 42.31 | 44.17 | 28889 | 12530 | 3.44% |
| 2025-10-28 | 42.57 | 42.54 | -0.26 | -0.61% | 42.29 | 43.10 | 14132 | 6028 | 1.68% |
| 2025-10-27 | 42.76 | 42.80 | 0.37 | 0.87% | 42.50 | 43.73 | 17026 | 7312 | 2.03% |
| 2025-10-24 | 42.20 | 42.43 | 0.22 | 0.52% | 42.15 | 43.20 | 14924 | 6357 | 1.78% |
| 2025-10-23 | 42.21 | 42.21 | -0.22 | -0.52% | 41.30 | 42.46 | 12731 | 5317 | 1.52% |
| 2025-10-22 | 43.31 | 42.43 | -1.01 | -2.33% | 42.31 | 43.49 | 16364 | 6984 | 1.95% |
| 2025-10-21 | 43.73 | 43.44 | -0.38 | -0.87% | 43.07 | 44.27 | 18036 | 7849 | 2.15% |
| 2025-10-20 | 42.34 | 43.82 | 2.07 | 4.96% | 41.56 | 44.34 | 33683 | 14477 | 4.01% |
| 2025-10-17 | 46.75 | 41.75 | -5.15 | -10.98% | 41.69 | 46.99 | 50152 | 21876 | 5.97% |
| 2025-10-16 | 48.33 | 46.90 | -1.57 | -3.24% | 46.70 | 49.40 | 25121 | 11941 | 2.99% |
| 2025-10-15 | 48.10 | 48.47 | 0.37 | 0.77% | 48.08 | 50.08 | 34968 | 17109 | 4.16% |
| 2025-10-14 | 47.20 | 48.10 | 1.82 | 3.93% | 46.50 | 50.54 | 48164 | 23502 | 5.73% |
| 2025-10-13 | 45.01 | 46.28 | -1.30 | -2.73% | 44.69 | 47.00 | 29584 | 13622 | 3.52% |
| 2025-10-10 | 50.10 | 47.58 | -2.80 | -5.56% | 47.51 | 50.67 | 34034 | 16532 | 4.05% |
| 2025-10-09 | 51.25 | 50.38 | -1.08 | -2.10% | 50.09 | 51.78 | 34760 | 17642 | 4.14% |
| 2025-09-30 | 49.60 | 51.46 | 1.78 | 3.58% | 49.60 | 52.55 | 41065 | 21147 | 4.89% |
| 2025-09-29 | 49.60 | 49.68 | -0.29 | -0.58% | 49.32 | 50.76 | 28333 | 14144 | 3.37% |
| 2025-09-26 | 48.20 | 49.97 | 1.95 | 4.06% | 48.20 | 51.89 | 45182 | 22770 | 5.38% |
| 2025-09-25 | 47.76 | 48.02 | 0.37 | 0.78% | 47.21 | 50.22 | 31584 | 15450 | 3.76% |
| 2025-09-24 | 46.81 | 47.65 | 0.60 | 1.28% | 46.60 | 48.43 | 24148 | 11505 | 2.87% |
| 2025-09-23 | 49.24 | 47.05 | -2.20 | -4.47% | 46.15 | 49.76 | 33940 | 16057 | 4.04% |
| 2025-09-22 | 50.06 | 49.25 | -1.08 | -2.15% | 48.61 | 50.60 | 26926 | 13286 | 3.20% |
| 2025-09-19 | 51.52 | 50.33 | -1.19 | -2.31% | 50.23 | 52.50 | 29604 | 15180 | 3.52% |
| 2025-09-18 | 50.60 | 51.52 | 0.37 | 0.72% | 50.00 | 54.55 | 43951 | 22864 | 5.23% |
| 2025-09-17 | 51.61 | 51.15 | -0.95 | -1.82% | 50.86 | 52.98 | 28951 | 14976 | 3.45% |
| 2025-09-16 | 51.99 | 52.10 | 0.00 | 0.00% | 51.41 | 53.80 | 39115 | 20420 | 4.66% |
| 2025-09-15 | 49.61 | 52.10 | 2.63 | 5.32% | 49.45 | 52.88 | 44158 | 22600 | 5.26% |
| 2025-09-12 | 50.80 | 49.47 | -1.13 | -2.23% | 48.88 | 50.80 | 25511 | 12673 | 3.04% |
| 2025-09-11 | 49.75 | 50.60 | 0.31 | 0.62% | 48.88 | 50.60 | 24763 | 12370 | 2.95% |
| 2025-09-10 | 49.68 | 50.29 | 0.61 | 1.23% | 48.46 | 50.99 | 30765 | 15271 | 3.66% |
| 2025-09-09 | 50.40 | 49.68 | -1.61 | -3.14% | 49.26 | 51.78 | 32995 | 16643 | 3.93% |
| 2025-09-08 | 50.53 | 51.29 | 1.00 | 1.99% | 48.99 | 51.60 | 45886 | 22921 | 5.46% |