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 | 41.49 | 41.12 | -0.37 | -0.89% | 40.66 | 41.74 | 5946 | 2452 | 0.68% |
| 2025-12-15 | 41.80 | 41.49 | -0.01 | -0.02% | 41.18 | 42.24 | 6705 | 2797 | 0.77% |
| 2025-12-12 | 41.01 | 41.50 | 0.69 | 1.69% | 40.81 | 41.88 | 8207 | 3398 | 0.94% |
| 2025-12-11 | 41.15 | 40.81 | -0.08 | -0.20% | 40.80 | 41.44 | 6695 | 2752 | 0.77% |
| 2025-12-10 | 41.82 | 40.89 | -0.54 | -1.30% | 40.70 | 41.83 | 7236 | 2963 | 0.83% |
| 2025-12-09 | 41.99 | 41.43 | -0.56 | -1.33% | 41.43 | 42.19 | 6069 | 2539 | 0.70% |
| 2025-12-08 | 41.39 | 41.99 | 0.79 | 1.92% | 41.11 | 42.08 | 9059 | 3776 | 1.04% |
| 2025-12-05 | 40.82 | 41.20 | 0.38 | 0.93% | 40.37 | 41.22 | 7603 | 3115 | 0.87% |
| 2025-12-04 | 40.81 | 40.82 | 0.01 | 0.02% | 40.43 | 41.17 | 6203 | 2532 | 0.71% |
| 2025-12-03 | 41.59 | 40.81 | -0.62 | -1.50% | 40.81 | 41.62 | 6555 | 2692 | 0.75% |
| 2025-12-02 | 42.35 | 41.43 | -0.68 | -1.61% | 41.43 | 42.35 | 6496 | 2712 | 0.74% |
| 2025-12-01 | 41.95 | 42.11 | 0.16 | 0.38% | 41.71 | 42.23 | 6121 | 2574 | 0.70% |
| 2025-11-28 | 42.13 | 41.95 | -0.03 | -0.07% | 41.61 | 42.13 | 5268 | 2204 | 0.60% |
| 2025-11-27 | 42.60 | 41.98 | -0.22 | -0.52% | 41.65 | 42.92 | 7669 | 3220 | 0.88% |
| 2025-11-26 | 42.75 | 42.20 | -0.64 | -1.49% | 41.99 | 43.00 | 11635 | 4935 | 1.33% |
| 2025-11-25 | 42.11 | 42.84 | 0.96 | 2.29% | 42.10 | 43.35 | 10844 | 4639 | 1.24% |
| 2025-11-24 | 40.83 | 41.88 | 1.47 | 3.64% | 40.50 | 42.30 | 10821 | 4487 | 1.24% |
| 2025-11-21 | 41.69 | 40.41 | -1.58 | -3.76% | 40.14 | 41.79 | 11404 | 4658 | 1.31% |
| 2025-11-20 | 42.39 | 41.99 | -0.39 | -0.92% | 41.73 | 42.68 | 6469 | 2724 | 0.74% |
| 2025-11-19 | 43.25 | 42.38 | -0.91 | -2.10% | 42.26 | 43.39 | 8456 | 3609 | 0.97% |
| 2025-11-18 | 42.95 | 43.29 | 0.10 | 0.23% | 42.94 | 43.58 | 6918 | 2994 | 0.79% |
| 2025-11-17 | 42.91 | 43.19 | 0.09 | 0.21% | 42.42 | 43.29 | 7378 | 3173 | 0.85% |
| 2025-11-14 | 43.05 | 43.10 | -0.06 | -0.14% | 42.91 | 43.50 | 10263 | 4434 | 1.18% |
| 2025-11-13 | 43.47 | 43.16 | -0.22 | -0.51% | 42.86 | 43.47 | 10416 | 4485 | 1.19% |
| 2025-11-12 | 43.90 | 43.38 | -0.25 | -0.57% | 43.00 | 43.90 | 9483 | 4105 | 1.09% |
| 2025-11-11 | 44.05 | 43.63 | -0.16 | -0.37% | 43.50 | 44.44 | 10263 | 4503 | 1.18% |
| 2025-11-10 | 44.28 | 43.79 | -0.62 | -1.40% | 43.56 | 44.70 | 13516 | 5931 | 1.55% |
| 2025-11-07 | 44.38 | 44.41 | 0.03 | 0.07% | 43.90 | 44.69 | 10993 | 4884 | 1.26% |
| 2025-11-06 | 44.75 | 44.38 | -0.37 | -0.83% | 44.19 | 44.90 | 15603 | 6932 | 1.79% |
| 2025-11-05 | 45.12 | 44.75 | -0.60 | -1.32% | 44.10 | 45.34 | 19932 | 8895 | 2.28% |
| 2025-11-04 | 47.46 | 45.35 | -2.28 | -4.79% | 44.80 | 47.61 | 27620 | 12581 | 3.17% |
| 2025-11-03 | 47.73 | 47.63 | 0.20 | 0.42% | 47.05 | 48.98 | 18011 | 8640 | 2.06% |
| 2025-10-31 | 47.96 | 47.43 | -0.05 | -0.11% | 47.13 | 48.11 | 15509 | 7380 | 1.78% |
| 2025-10-30 | 49.16 | 47.48 | -1.68 | -3.42% | 47.08 | 49.17 | 21161 | 10111 | 2.42% |
| 2025-10-29 | 49.22 | 49.16 | -0.06 | -0.12% | 48.33 | 49.61 | 13345 | 6516 | 1.53% |
| 2025-10-28 | 49.70 | 49.22 | -0.21 | -0.42% | 48.51 | 49.70 | 11864 | 5829 | 1.36% |
| 2025-10-27 | 47.99 | 49.43 | 1.78 | 3.74% | 47.40 | 49.64 | 27189 | 13255 | 3.12% |
| 2025-10-24 | 46.84 | 47.65 | 1.35 | 2.92% | 46.00 | 48.48 | 22817 | 10889 | 2.61% |
| 2025-10-23 | 46.92 | 46.30 | -0.62 | -1.32% | 45.52 | 47.38 | 15388 | 7091 | 1.76% |
| 2025-10-22 | 48.51 | 46.92 | -1.87 | -3.83% | 46.91 | 48.92 | 19244 | 9145 | 2.21% |
| 2025-10-21 | 48.30 | 48.79 | 0.90 | 1.88% | 48.00 | 49.48 | 23705 | 11595 | 2.72% |
| 2025-10-20 | 49.54 | 47.89 | -1.32 | -2.68% | 47.22 | 49.89 | 39394 | 19112 | 4.51% |
| 2025-10-17 | 49.80 | 49.21 | 2.41 | 5.15% | 49.02 | 51.65 | 51339 | 25846 | 5.88% |
| 2025-10-16 | 46.74 | 46.80 | 0.01 | 0.02% | 46.13 | 47.11 | 6284 | 2924 | 0.72% |
| 2025-10-15 | 45.58 | 46.79 | 1.10 | 2.41% | 45.19 | 46.79 | 8260 | 3813 | 0.95% |
| 2025-10-14 | 47.00 | 45.69 | -1.31 | -2.79% | 45.50 | 47.65 | 14507 | 6702 | 1.66% |
| 2025-10-13 | 44.38 | 47.00 | 0.12 | 0.26% | 44.35 | 48.10 | 13970 | 6526 | 1.60% |
| 2025-10-10 | 48.68 | 46.88 | -1.72 | -3.54% | 46.82 | 49.19 | 15007 | 7137 | 1.72% |
| 2025-10-09 | 46.90 | 48.60 | 1.79 | 3.82% | 46.90 | 49.38 | 16426 | 7942 | 1.88% |
| 2025-09-30 | 48.26 | 46.81 | -1.17 | -2.44% | 46.81 | 48.26 | 17362 | 8189 | 1.99% |
| 2025-09-29 | 47.80 | 47.98 | 0.04 | 0.08% | 47.70 | 49.00 | 12053 | 5816 | 1.38% |
| 2025-09-26 | 49.86 | 47.94 | -1.92 | -3.85% | 47.93 | 49.94 | 12647 | 6164 | 1.45% |
| 2025-09-25 | 49.57 | 49.86 | 0.29 | 0.59% | 49.28 | 50.50 | 10174 | 5082 | 1.17% |
| 2025-09-24 | 48.36 | 49.57 | 1.04 | 2.14% | 48.26 | 49.89 | 9453 | 4658 | 1.08% |
| 2025-09-23 | 50.02 | 48.53 | -1.47 | -2.94% | 47.31 | 50.48 | 14728 | 7111 | 1.69% |
| 2025-09-22 | 49.91 | 50.00 | 0.30 | 0.60% | 49.15 | 50.68 | 11092 | 5511 | 1.27% |
| 2025-09-19 | 48.70 | 49.70 | 0.61 | 1.24% | 48.70 | 51.28 | 20509 | 10315 | 2.35% |
| 2025-09-18 | 50.08 | 49.09 | -0.83 | -1.66% | 48.45 | 51.30 | 18910 | 9476 | 2.17% |
| 2025-09-17 | 48.90 | 49.92 | 0.74 | 1.50% | 48.89 | 50.74 | 15324 | 7607 | 1.76% |
| 2025-09-16 | 48.97 | 49.18 | 0.55 | 1.13% | 48.58 | 49.57 | 10243 | 5032 | 1.17% |
| 2025-09-15 | 49.29 | 48.63 | -0.61 | -1.24% | 48.30 | 49.85 | 10199 | 5004 | 1.17% |
| 2025-09-12 | 49.21 | 49.24 | 0.06 | 0.12% | 48.89 | 49.74 | 9795 | 4833 | 1.12% |
| 2025-09-11 | 48.50 | 49.18 | 0.99 | 2.05% | 47.50 | 49.48 | 11100 | 5394 | 1.27% |
| 2025-09-10 | 48.95 | 48.19 | -0.77 | -1.57% | 48.06 | 49.42 | 8969 | 4355 | 1.03% |
| 2025-09-09 | 49.67 | 48.96 | -1.08 | -2.16% | 48.66 | 50.76 | 16386 | 8110 | 1.88% |
| 2025-09-08 | 47.81 | 50.04 | 2.54 | 5.35% | 47.77 | 50.94 | 23852 | 11830 | 2.73% |