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 | 37.11 | 37.72 | 0.61 | 1.64% | 37.00 | 37.89 | 24309 | 9163 | 2.03% |
| 2025-12-15 | 37.30 | 37.11 | -0.26 | -0.70% | 36.99 | 37.58 | 13694 | 5104 | 1.15% |
| 2025-12-12 | 38.04 | 37.37 | -0.64 | -1.68% | 37.11 | 38.04 | 23920 | 8978 | 2.00% |
| 2025-12-11 | 38.84 | 38.01 | -1.90 | -4.76% | 38.01 | 38.88 | 43824 | 16819 | 3.67% |
| 2025-12-10 | 38.01 | 39.91 | 2.02 | 5.33% | 37.55 | 41.64 | 64596 | 25477 | 5.40% |
| 2025-12-09 | 37.45 | 37.89 | 0.34 | 0.91% | 37.36 | 39.29 | 39217 | 15037 | 3.28% |
| 2025-12-08 | 36.60 | 37.55 | 0.86 | 2.34% | 36.52 | 37.83 | 27650 | 10326 | 2.31% |
| 2025-12-05 | 36.50 | 36.69 | 0.26 | 0.71% | 36.26 | 36.75 | 11620 | 4242 | 0.97% |
| 2025-12-04 | 36.69 | 36.43 | -0.32 | -0.87% | 36.25 | 36.81 | 13532 | 4925 | 1.13% |
| 2025-12-03 | 36.94 | 36.75 | -0.18 | -0.49% | 36.36 | 37.10 | 13273 | 4861 | 1.11% |
| 2025-12-02 | 37.85 | 36.93 | -0.80 | -2.12% | 36.93 | 37.85 | 15843 | 5893 | 1.33% |
| 2025-12-01 | 37.81 | 37.73 | -0.08 | -0.21% | 37.55 | 37.90 | 10674 | 4027 | 0.89% |
| 2025-11-28 | 37.66 | 37.81 | 0.16 | 0.42% | 37.39 | 37.94 | 9460 | 3568 | 0.79% |
| 2025-11-27 | 37.43 | 37.65 | 0.22 | 0.59% | 37.22 | 37.96 | 12348 | 4648 | 1.03% |
| 2025-11-26 | 37.41 | 37.43 | -0.24 | -0.64% | 37.23 | 37.87 | 15451 | 5797 | 1.29% |
| 2025-11-25 | 37.23 | 37.67 | 0.68 | 1.84% | 37.07 | 38.31 | 24714 | 9363 | 2.07% |
| 2025-11-24 | 36.55 | 36.99 | 0.44 | 1.20% | 36.27 | 37.10 | 17488 | 6432 | 1.46% |
| 2025-11-21 | 37.49 | 36.55 | -1.14 | -3.02% | 36.22 | 37.50 | 30159 | 11094 | 2.52% |
| 2025-11-20 | 39.79 | 37.69 | -2.10 | -5.28% | 37.56 | 39.98 | 42227 | 16161 | 3.53% |
| 2025-11-19 | 40.69 | 39.79 | -0.88 | -2.16% | 39.65 | 40.79 | 17142 | 6866 | 1.43% |
| 2025-11-18 | 40.90 | 40.67 | -0.20 | -0.49% | 40.30 | 40.95 | 13470 | 5467 | 1.13% |
| 2025-11-17 | 40.90 | 40.87 | -0.07 | -0.17% | 40.36 | 40.97 | 11163 | 4545 | 0.93% |
| 2025-11-14 | 41.35 | 40.94 | -0.41 | -0.99% | 40.94 | 41.48 | 15919 | 6551 | 1.33% |
| 2025-11-13 | 41.60 | 41.35 | -0.34 | -0.82% | 41.20 | 41.70 | 17189 | 7102 | 1.44% |
| 2025-11-12 | 41.45 | 41.69 | 0.39 | 0.94% | 41.14 | 42.19 | 20588 | 8579 | 1.72% |
| 2025-11-11 | 41.71 | 41.30 | -0.41 | -0.98% | 41.11 | 41.71 | 16257 | 6724 | 1.36% |
| 2025-11-10 | 40.88 | 41.71 | 0.83 | 2.03% | 40.58 | 41.96 | 25341 | 10473 | 2.12% |
| 2025-11-07 | 41.29 | 40.88 | -0.40 | -0.97% | 40.88 | 41.29 | 12422 | 5093 | 1.04% |
| 2025-11-06 | 41.18 | 41.28 | 0.04 | 0.10% | 40.78 | 41.39 | 16393 | 6729 | 1.37% |
| 2025-11-05 | 40.35 | 41.24 | 0.61 | 1.50% | 40.30 | 41.32 | 20269 | 8324 | 1.70% |
| 2025-11-04 | 40.37 | 40.63 | 0.13 | 0.32% | 40.23 | 40.65 | 17448 | 7066 | 1.46% |
| 2025-11-03 | 40.83 | 40.50 | -0.75 | -1.82% | 40.23 | 41.24 | 29038 | 11768 | 2.43% |
| 2025-10-31 | 40.93 | 41.25 | 0.36 | 0.88% | 40.90 | 41.43 | 18924 | 7791 | 1.58% |
| 2025-10-30 | 41.70 | 40.89 | -0.88 | -2.11% | 40.89 | 41.70 | 25113 | 10336 | 2.10% |
| 2025-10-29 | 41.50 | 41.77 | -0.07 | -0.17% | 41.01 | 41.88 | 28106 | 11642 | 2.35% |
| 2025-10-28 | 43.00 | 41.84 | -2.41 | -5.45% | 41.50 | 43.45 | 61630 | 25793 | 5.16% |
| 2025-10-27 | 44.24 | 44.25 | 0.18 | 0.41% | 43.70 | 44.28 | 17015 | 7488 | 1.42% |
| 2025-10-24 | 44.00 | 44.07 | 0.00 | 0.00% | 43.76 | 44.40 | 12317 | 5442 | 1.03% |
| 2025-10-23 | 43.75 | 44.07 | 0.07 | 0.16% | 43.61 | 44.25 | 9644 | 4231 | 0.81% |
| 2025-10-22 | 44.04 | 44.00 | -0.04 | -0.09% | 43.73 | 44.68 | 16333 | 7222 | 1.37% |
| 2025-10-21 | 43.30 | 44.04 | 0.78 | 1.80% | 43.05 | 44.20 | 18193 | 7980 | 1.52% |
| 2025-10-20 | 43.40 | 43.26 | -0.11 | -0.25% | 43.05 | 43.69 | 13761 | 5959 | 1.15% |
| 2025-10-17 | 44.97 | 43.37 | -1.90 | -4.20% | 43.28 | 44.97 | 20366 | 8949 | 1.70% |
| 2025-10-16 | 44.35 | 45.27 | 1.15 | 2.61% | 44.22 | 45.98 | 41135 | 18696 | 3.44% |
| 2025-10-15 | 43.19 | 44.12 | 0.76 | 1.75% | 43.14 | 44.26 | 20174 | 8812 | 1.69% |
| 2025-10-14 | 43.34 | 43.36 | 0.10 | 0.23% | 43.15 | 43.83 | 22630 | 9823 | 1.89% |
| 2025-10-13 | 43.60 | 43.26 | -1.27 | -2.85% | 42.82 | 43.88 | 27563 | 11933 | 2.31% |
| 2025-10-10 | 44.09 | 44.53 | 0.43 | 0.98% | 44.01 | 44.64 | 16657 | 7400 | 1.39% |
| 2025-10-09 | 44.80 | 44.10 | -0.67 | -1.50% | 43.88 | 44.80 | 22220 | 9795 | 1.86% |
| 2025-09-30 | 45.56 | 44.77 | -0.71 | -1.56% | 44.75 | 45.76 | 24513 | 11044 | 2.05% |
| 2025-09-29 | 46.00 | 45.48 | -0.53 | -1.15% | 45.00 | 46.00 | 19819 | 8989 | 1.66% |
| 2025-09-26 | 46.48 | 46.01 | -0.71 | -1.52% | 46.00 | 46.71 | 15472 | 7154 | 1.29% |
| 2025-09-25 | 46.78 | 46.72 | -0.16 | -0.34% | 46.31 | 47.00 | 15534 | 7243 | 1.30% |
| 2025-09-24 | 46.82 | 46.88 | -0.14 | -0.30% | 46.38 | 47.48 | 17110 | 8012 | 1.43% |
| 2025-09-23 | 47.75 | 47.02 | -0.72 | -1.51% | 45.90 | 48.00 | 31994 | 14971 | 2.68% |
| 2025-09-22 | 48.73 | 47.74 | -1.06 | -2.17% | 47.60 | 48.90 | 28965 | 13925 | 2.42% |
| 2025-09-19 | 47.05 | 48.80 | 1.49 | 3.15% | 46.91 | 49.57 | 54406 | 26291 | 4.55% |
| 2025-09-18 | 46.99 | 47.31 | 0.23 | 0.49% | 46.61 | 47.80 | 30613 | 14434 | 2.56% |
| 2025-09-17 | 46.76 | 47.08 | 0.40 | 0.86% | 46.50 | 47.31 | 27204 | 12772 | 2.28% |
| 2025-09-16 | 45.89 | 46.68 | 0.89 | 1.94% | 45.80 | 46.88 | 25275 | 11729 | 2.11% |
| 2025-09-15 | 46.46 | 45.79 | -0.50 | -1.08% | 45.60 | 46.54 | 21996 | 10113 | 1.84% |
| 2025-09-12 | 46.70 | 46.29 | -0.46 | -0.98% | 46.26 | 46.86 | 17161 | 7972 | 1.44% |
| 2025-09-11 | 46.47 | 46.75 | 0.25 | 0.54% | 46.00 | 46.75 | 17426 | 8089 | 1.46% |
| 2025-09-10 | 46.60 | 46.50 | -0.26 | -0.56% | 46.23 | 46.80 | 19421 | 9023 | 1.62% |
| 2025-09-09 | 47.51 | 46.76 | -0.53 | -1.12% | 46.58 | 47.68 | 24851 | 11681 | 2.08% |
| 2025-09-08 | 47.78 | 47.29 | -0.48 | -1.00% | 47.20 | 47.85 | 23978 | 11371 | 2.01% |