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 | 35.84 | 36.75 | 0.55 | 1.52% | 35.28 | 36.97 | 36993 | 13426 | 5.88% |
| 2025-12-15 | 35.23 | 36.20 | 0.66 | 1.86% | 34.86 | 37.18 | 40968 | 14902 | 6.51% |
| 2025-12-12 | 35.93 | 35.54 | -0.42 | -1.17% | 35.15 | 36.20 | 22113 | 7847 | 3.51% |
| 2025-12-11 | 36.43 | 35.96 | -0.44 | -1.21% | 35.40 | 36.43 | 26054 | 9318 | 4.14% |
| 2025-12-10 | 35.24 | 36.40 | 1.11 | 3.15% | 34.96 | 36.58 | 28174 | 10143 | 4.48% |
| 2025-12-09 | 35.81 | 35.29 | -0.77 | -2.14% | 35.25 | 36.98 | 33863 | 12260 | 5.38% |
| 2025-12-08 | 35.20 | 36.06 | 0.66 | 1.86% | 35.03 | 36.12 | 25408 | 9017 | 4.04% |
| 2025-12-05 | 35.96 | 35.40 | -0.56 | -1.56% | 34.84 | 35.96 | 27767 | 9788 | 4.41% |
| 2025-12-04 | 35.00 | 35.96 | 0.61 | 1.73% | 34.56 | 36.15 | 46745 | 16718 | 7.43% |
| 2025-12-03 | 33.14 | 35.35 | 2.13 | 6.41% | 32.50 | 36.48 | 51467 | 17803 | 8.18% |
| 2025-12-02 | 34.28 | 33.22 | -1.06 | -3.09% | 32.68 | 34.28 | 31256 | 10359 | 4.97% |
| 2025-12-01 | 34.74 | 34.28 | -0.81 | -2.31% | 34.00 | 35.66 | 25568 | 8847 | 4.06% |
| 2025-11-28 | 34.80 | 35.09 | -0.16 | -0.45% | 34.01 | 35.62 | 32065 | 11133 | 5.10% |
| 2025-11-27 | 35.18 | 35.25 | 0.76 | 2.20% | 34.70 | 36.87 | 49497 | 17720 | 7.86% |
| 2025-11-26 | 34.83 | 34.49 | -0.52 | -1.49% | 34.38 | 35.87 | 41588 | 14577 | 6.61% |
| 2025-11-25 | 35.02 | 35.01 | 0.42 | 1.21% | 34.40 | 35.88 | 35440 | 12468 | 5.63% |
| 2025-11-24 | 34.38 | 34.59 | 0.21 | 0.61% | 33.72 | 35.28 | 39745 | 13702 | 6.32% |
| 2025-11-21 | 34.67 | 34.38 | -0.64 | -1.83% | 34.00 | 35.99 | 47214 | 16465 | 7.50% |
| 2025-11-20 | 33.40 | 35.02 | 1.37 | 4.07% | 33.40 | 35.68 | 51603 | 17830 | 8.20% |
| 2025-11-19 | 34.00 | 33.65 | -0.36 | -1.06% | 33.20 | 34.50 | 32292 | 10884 | 5.13% |
| 2025-11-18 | 34.58 | 34.01 | -2.13 | -5.89% | 33.70 | 35.00 | 55513 | 19034 | 8.82% |
| 2025-11-17 | 33.46 | 36.14 | 3.27 | 9.95% | 32.12 | 36.15 | 99617 | 33627 | 15.83% |
| 2025-11-14 | 29.87 | 32.87 | 2.99 | 10.01% | 29.70 | 32.87 | 56491 | 17954 | 8.98% |
| 2025-11-13 | 30.04 | 29.88 | -0.16 | -0.53% | 29.53 | 30.35 | 19062 | 5681 | 3.03% |
| 2025-11-12 | 29.81 | 30.04 | 0.38 | 1.28% | 29.33 | 30.20 | 15657 | 4668 | 2.49% |
| 2025-11-11 | 29.66 | 29.66 | 0.26 | 0.88% | 29.07 | 29.75 | 13162 | 3892 | 2.09% |
| 2025-11-10 | 29.39 | 29.40 | 0.03 | 0.10% | 29.06 | 29.60 | 12625 | 3699 | 2.01% |
| 2025-11-07 | 29.48 | 29.37 | -0.23 | -0.78% | 29.36 | 29.80 | 8625 | 2547 | 1.37% |
| 2025-11-06 | 29.80 | 29.60 | 0.12 | 0.41% | 29.30 | 30.25 | 12533 | 3713 | 1.99% |
| 2025-11-05 | 29.07 | 29.48 | 0.12 | 0.41% | 28.98 | 29.67 | 12368 | 3635 | 1.97% |
| 2025-11-04 | 29.50 | 29.36 | 0.10 | 0.34% | 28.86 | 29.55 | 11725 | 3409 | 1.86% |
| 2025-11-03 | 29.60 | 29.26 | -0.34 | -1.15% | 28.88 | 29.60 | 14346 | 4184 | 2.28% |
| 2025-10-31 | 29.12 | 29.60 | 0.48 | 1.65% | 29.12 | 29.88 | 13891 | 4101 | 2.21% |
| 2025-10-30 | 29.96 | 29.12 | -0.58 | -1.95% | 29.10 | 29.99 | 12561 | 3685 | 2.00% |
| 2025-10-29 | 30.50 | 29.70 | -0.73 | -2.40% | 29.22 | 30.51 | 32949 | 9778 | 5.24% |
| 2025-10-28 | 30.55 | 30.43 | -1.12 | -3.55% | 29.82 | 30.71 | 25742 | 7785 | 4.09% |
| 2025-10-27 | 31.30 | 31.55 | 0.38 | 1.22% | 30.75 | 31.73 | 19505 | 6109 | 3.10% |
| 2025-10-24 | 31.20 | 31.17 | 0.04 | 0.13% | 31.03 | 31.39 | 10379 | 3235 | 1.65% |
| 2025-10-23 | 30.66 | 31.13 | 0.25 | 0.81% | 30.41 | 31.16 | 10557 | 3250 | 1.68% |
| 2025-10-22 | 30.60 | 30.88 | 0.34 | 1.11% | 30.46 | 31.19 | 12914 | 3987 | 2.05% |
| 2025-10-21 | 30.36 | 30.54 | 0.35 | 1.16% | 29.95 | 30.59 | 12817 | 3885 | 2.04% |
| 2025-10-20 | 29.88 | 30.19 | 0.66 | 2.24% | 29.62 | 30.56 | 16957 | 5111 | 2.69% |
| 2025-10-17 | 30.05 | 29.53 | -0.52 | -1.73% | 29.52 | 30.31 | 12327 | 3676 | 1.96% |
| 2025-10-16 | 30.66 | 30.05 | -0.61 | -1.99% | 29.92 | 30.91 | 12448 | 3779 | 1.98% |
| 2025-10-15 | 30.27 | 30.66 | 0.66 | 2.20% | 29.94 | 30.74 | 14807 | 4494 | 2.35% |
| 2025-10-14 | 30.88 | 30.00 | -0.61 | -1.99% | 29.93 | 31.53 | 16950 | 5159 | 2.69% |
| 2025-10-13 | 29.70 | 30.61 | -0.79 | -2.52% | 29.40 | 31.12 | 24029 | 7329 | 3.82% |
| 2025-10-10 | 31.29 | 31.40 | -0.06 | -0.19% | 31.29 | 32.23 | 18595 | 5908 | 2.95% |
| 2025-10-09 | 33.03 | 31.46 | -1.55 | -4.70% | 31.41 | 33.20 | 29526 | 9495 | 4.69% |
| 2025-09-30 | 31.81 | 33.01 | 1.14 | 3.58% | 31.81 | 33.49 | 27700 | 9068 | 4.40% |
| 2025-09-29 | 31.28 | 31.87 | 0.31 | 0.98% | 30.93 | 32.40 | 24540 | 7792 | 3.90% |
| 2025-09-26 | 31.40 | 31.56 | -0.08 | -0.25% | 30.96 | 32.25 | 20248 | 6400 | 3.22% |
| 2025-09-25 | 32.22 | 31.64 | -0.55 | -1.71% | 31.60 | 32.80 | 21730 | 6983 | 3.45% |
| 2025-09-24 | 32.05 | 32.19 | 0.08 | 0.25% | 31.17 | 32.35 | 18176 | 5815 | 2.89% |
| 2025-09-23 | 32.80 | 32.11 | -0.69 | -2.10% | 31.07 | 32.99 | 34331 | 10926 | 5.46% |
| 2025-09-22 | 33.34 | 32.80 | -0.83 | -2.47% | 32.55 | 33.71 | 24389 | 8034 | 3.88% |
| 2025-09-19 | 32.76 | 33.63 | 0.89 | 2.72% | 31.80 | 34.77 | 37847 | 12488 | 6.01% |
| 2025-09-18 | 34.02 | 32.74 | -1.52 | -4.44% | 32.65 | 34.40 | 42908 | 14403 | 6.82% |
| 2025-09-17 | 35.30 | 34.26 | -2.40 | -6.55% | 34.26 | 35.80 | 46868 | 16352 | 7.45% |
| 2025-09-16 | 37.96 | 36.66 | -1.68 | -4.38% | 34.80 | 37.96 | 69162 | 24701 | 10.99% |
| 2025-09-15 | 37.69 | 38.34 | 0.65 | 1.72% | 37.21 | 38.88 | 31190 | 11941 | 4.96% |
| 2025-09-12 | 36.17 | 37.69 | 1.50 | 4.14% | 35.75 | 38.16 | 44493 | 16543 | 7.07% |
| 2025-09-11 | 36.79 | 36.19 | -0.61 | -1.66% | 35.20 | 36.79 | 29515 | 10588 | 4.69% |
| 2025-09-10 | 35.00 | 36.80 | 1.80 | 5.14% | 34.88 | 37.30 | 42061 | 15405 | 6.68% |
| 2025-09-09 | 35.11 | 35.00 | -0.34 | -0.96% | 34.54 | 36.07 | 20456 | 7214 | 3.25% |
| 2025-09-08 | 36.00 | 35.34 | -0.16 | -0.45% | 34.79 | 36.11 | 29898 | 10609 | 4.75% |