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 | 34.70 | 34.23 | -0.42 | -1.21% | 34.23 | 34.80 | 7012 | 2409 | 1.75% |
| 2025-12-15 | 34.96 | 34.65 | -0.21 | -0.60% | 34.33 | 35.00 | 8307 | 2885 | 2.08% |
| 2025-12-12 | 35.10 | 34.86 | -0.26 | -0.74% | 34.75 | 35.12 | 6860 | 2395 | 1.71% |
| 2025-12-11 | 35.65 | 35.12 | -0.53 | -1.49% | 35.10 | 35.75 | 8326 | 2946 | 2.08% |
| 2025-12-10 | 35.66 | 35.65 | -0.22 | -0.61% | 35.56 | 35.90 | 7294 | 2600 | 1.82% |
| 2025-12-09 | 36.19 | 35.87 | -0.22 | -0.61% | 35.76 | 36.19 | 5834 | 2094 | 1.46% |
| 2025-12-08 | 36.25 | 36.09 | -0.07 | -0.19% | 36.05 | 36.30 | 6235 | 2252 | 1.56% |
| 2025-12-05 | 36.08 | 36.16 | 0.08 | 0.22% | 36.01 | 36.30 | 5721 | 2069 | 1.43% |
| 2025-12-04 | 35.98 | 36.08 | 0.10 | 0.28% | 35.73 | 36.80 | 10744 | 3892 | 2.69% |
| 2025-12-03 | 36.15 | 35.98 | -0.16 | -0.44% | 35.77 | 36.30 | 4859 | 1746 | 1.21% |
| 2025-12-02 | 36.46 | 36.14 | -0.32 | -0.88% | 36.10 | 36.47 | 4699 | 1702 | 1.17% |
| 2025-12-01 | 36.12 | 36.46 | 0.35 | 0.97% | 36.04 | 36.70 | 10807 | 3928 | 2.70% |
| 2025-11-28 | 36.23 | 36.11 | -0.09 | -0.25% | 35.89 | 36.32 | 8605 | 3103 | 2.15% |
| 2025-11-27 | 35.55 | 36.20 | 0.63 | 1.77% | 35.55 | 36.84 | 13091 | 4752 | 3.27% |
| 2025-11-26 | 36.02 | 35.57 | -0.45 | -1.25% | 35.55 | 36.18 | 7366 | 2635 | 1.84% |
| 2025-11-25 | 36.18 | 36.02 | 0.02 | 0.06% | 35.97 | 36.48 | 6683 | 2420 | 1.67% |
| 2025-11-24 | 35.89 | 36.00 | 0.47 | 1.32% | 35.52 | 36.10 | 6452 | 2308 | 1.61% |
| 2025-11-21 | 37.17 | 35.53 | -1.60 | -4.31% | 35.53 | 37.24 | 14213 | 5146 | 3.55% |
| 2025-11-20 | 37.20 | 37.13 | 0.01 | 0.03% | 36.93 | 37.38 | 7118 | 2644 | 1.78% |
| 2025-11-19 | 37.66 | 37.12 | -0.56 | -1.49% | 37.07 | 37.83 | 9876 | 3682 | 2.47% |
| 2025-11-18 | 38.17 | 37.68 | -0.50 | -1.31% | 37.62 | 38.17 | 8965 | 3388 | 2.24% |
| 2025-11-17 | 38.68 | 38.18 | -0.44 | -1.14% | 38.01 | 38.84 | 11642 | 4456 | 2.91% |
| 2025-11-14 | 38.41 | 38.62 | 0.04 | 0.10% | 38.41 | 38.86 | 9401 | 3643 | 2.35% |
| 2025-11-13 | 38.42 | 38.58 | 0.23 | 0.60% | 38.22 | 38.63 | 7919 | 3044 | 1.98% |
| 2025-11-12 | 38.69 | 38.41 | -0.25 | -0.65% | 38.32 | 38.69 | 7278 | 2796 | 1.82% |
| 2025-11-11 | 38.96 | 38.66 | -0.21 | -0.54% | 38.50 | 38.96 | 10462 | 4044 | 2.62% |
| 2025-11-10 | 38.76 | 38.87 | 0.10 | 0.26% | 38.63 | 38.98 | 6901 | 2678 | 1.73% |
| 2025-11-07 | 38.70 | 38.77 | 0.02 | 0.05% | 38.50 | 38.93 | 6645 | 2575 | 1.66% |
| 2025-11-06 | 38.80 | 38.75 | 0.06 | 0.16% | 38.50 | 38.95 | 9012 | 3492 | 2.25% |
| 2025-11-05 | 38.38 | 38.69 | 0.24 | 0.62% | 38.23 | 38.88 | 10196 | 3944 | 2.55% |
| 2025-11-04 | 38.30 | 38.45 | 0.04 | 0.10% | 38.21 | 38.66 | 8864 | 3409 | 2.22% |
| 2025-11-03 | 38.40 | 38.41 | 0.03 | 0.08% | 38.11 | 38.48 | 7113 | 2721 | 1.78% |
| 2025-10-31 | 37.69 | 38.38 | 0.63 | 1.67% | 37.66 | 38.85 | 12351 | 4719 | 3.09% |
| 2025-10-30 | 38.07 | 37.75 | -0.38 | -1.00% | 37.75 | 38.30 | 7844 | 2978 | 1.96% |
| 2025-10-29 | 38.18 | 38.13 | -0.20 | -0.52% | 38.03 | 38.36 | 7962 | 3036 | 1.99% |
| 2025-10-28 | 38.81 | 38.33 | -0.47 | -1.21% | 38.24 | 38.81 | 8082 | 3110 | 2.02% |
| 2025-10-27 | 38.43 | 38.80 | 0.40 | 1.04% | 38.25 | 38.88 | 11317 | 4365 | 2.83% |
| 2025-10-24 | 38.50 | 38.40 | -0.29 | -0.75% | 38.28 | 38.66 | 9170 | 3526 | 2.29% |
| 2025-10-23 | 38.31 | 38.69 | 0.39 | 1.02% | 38.00 | 38.70 | 10686 | 4108 | 2.67% |
| 2025-10-22 | 38.22 | 38.30 | 0.08 | 0.21% | 38.12 | 38.38 | 7428 | 2844 | 1.86% |
| 2025-10-21 | 38.18 | 38.22 | 0.04 | 0.10% | 38.04 | 38.35 | 7615 | 2908 | 1.90% |
| 2025-10-20 | 37.58 | 38.18 | 0.63 | 1.68% | 37.58 | 38.67 | 8392 | 3197 | 2.10% |
| 2025-10-17 | 37.83 | 37.55 | -0.28 | -0.74% | 37.48 | 38.01 | 6285 | 2369 | 1.57% |
| 2025-10-16 | 38.33 | 37.83 | -0.45 | -1.18% | 37.80 | 38.47 | 7566 | 2873 | 1.89% |
| 2025-10-15 | 38.30 | 38.28 | 0.13 | 0.34% | 38.00 | 38.65 | 7616 | 2910 | 1.90% |
| 2025-10-14 | 38.02 | 38.15 | 0.15 | 0.39% | 37.90 | 38.45 | 8657 | 3303 | 2.16% |
| 2025-10-13 | 37.40 | 38.00 | -0.56 | -1.45% | 37.10 | 38.08 | 8332 | 3144 | 2.08% |
| 2025-10-10 | 38.50 | 38.56 | 0.25 | 0.65% | 38.22 | 38.60 | 8784 | 3376 | 2.33% |
| 2025-10-09 | 37.98 | 38.31 | 0.41 | 1.08% | 37.80 | 38.49 | 8191 | 3130 | 2.18% |
| 2025-09-30 | 38.05 | 37.90 | -0.12 | -0.32% | 37.83 | 38.13 | 8455 | 3212 | 2.25% |
| 2025-09-29 | 38.37 | 38.02 | -0.36 | -0.94% | 37.44 | 38.37 | 12047 | 4563 | 3.20% |
| 2025-09-26 | 38.90 | 38.38 | -0.57 | -1.46% | 38.38 | 38.90 | 11480 | 4434 | 3.05% |
| 2025-09-25 | 39.45 | 38.95 | -0.50 | -1.27% | 38.70 | 39.51 | 11104 | 4342 | 2.95% |
| 2025-09-24 | 39.08 | 39.45 | 0.34 | 0.87% | 38.68 | 39.53 | 12066 | 4732 | 3.21% |
| 2025-09-23 | 39.89 | 39.11 | -0.75 | -1.88% | 38.60 | 39.92 | 16220 | 6328 | 4.31% |
| 2025-09-22 | 39.62 | 39.86 | 0.24 | 0.61% | 39.22 | 40.02 | 12731 | 5049 | 3.38% |
| 2025-09-19 | 39.71 | 39.62 | -0.10 | -0.25% | 39.59 | 39.99 | 11745 | 4671 | 3.12% |
| 2025-09-18 | 40.50 | 39.72 | -0.91 | -2.24% | 39.63 | 40.67 | 23047 | 9258 | 6.13% |
| 2025-09-17 | 40.90 | 40.63 | -0.27 | -0.66% | 40.58 | 41.08 | 17508 | 7143 | 4.65% |
| 2025-09-16 | 41.15 | 40.90 | -0.33 | -0.80% | 40.51 | 41.70 | 22850 | 9338 | 6.07% |
| 2025-09-15 | 40.80 | 41.23 | 0.31 | 0.76% | 40.73 | 41.86 | 26445 | 10910 | 7.03% |
| 2025-09-12 | 40.82 | 40.92 | -0.17 | -0.41% | 40.60 | 41.20 | 20004 | 8175 | 5.32% |
| 2025-09-11 | 41.44 | 41.09 | -0.49 | -1.18% | 40.75 | 41.44 | 26737 | 10951 | 7.11% |
| 2025-09-10 | 41.31 | 41.58 | 0.04 | 0.10% | 41.00 | 42.00 | 30935 | 12860 | 8.22% |
| 2025-09-09 | 41.59 | 41.54 | -0.07 | -0.17% | 40.72 | 41.89 | 34366 | 14199 | 9.13% |
| 2025-09-08 | 41.99 | 41.61 | -0.35 | -0.83% | 41.41 | 42.36 | 43939 | 18354 | 11.68% |