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 | 38.15 | 38.16 | -0.36 | -0.93% | 38.01 | 39.24 | 18251 | 7046 | 4.24% |
| 2025-12-15 | 36.17 | 38.52 | 2.02 | 5.53% | 36.17 | 39.30 | 29815 | 11401 | 6.93% |
| 2025-12-12 | 36.65 | 36.50 | -0.41 | -1.11% | 36.36 | 37.18 | 9595 | 3516 | 2.23% |
| 2025-12-11 | 37.13 | 36.91 | -0.39 | -1.05% | 36.61 | 37.26 | 11123 | 4106 | 2.58% |
| 2025-12-10 | 36.60 | 37.30 | 0.90 | 2.47% | 36.10 | 37.86 | 22553 | 8411 | 5.24% |
| 2025-12-09 | 35.64 | 36.40 | 1.03 | 2.91% | 35.22 | 36.88 | 18106 | 6561 | 4.21% |
| 2025-12-08 | 35.50 | 35.37 | -0.11 | -0.31% | 35.04 | 35.80 | 14471 | 5129 | 3.36% |
| 2025-12-05 | 35.20 | 35.48 | 0.15 | 0.42% | 34.44 | 35.51 | 10970 | 3847 | 2.55% |
| 2025-12-04 | 36.36 | 35.33 | -0.99 | -2.73% | 34.75 | 36.66 | 23043 | 8116 | 5.35% |
| 2025-12-03 | 36.62 | 36.32 | -0.48 | -1.30% | 36.22 | 37.50 | 16477 | 6075 | 3.83% |
| 2025-12-02 | 36.50 | 36.80 | 0.41 | 1.13% | 36.22 | 37.30 | 14983 | 5525 | 3.48% |
| 2025-12-01 | 35.70 | 36.39 | 0.69 | 1.93% | 35.56 | 36.55 | 11270 | 4088 | 2.62% |
| 2025-11-28 | 35.46 | 35.70 | 0.17 | 0.48% | 35.05 | 35.87 | 5020 | 1779 | 1.17% |
| 2025-11-27 | 35.42 | 35.53 | 0.29 | 0.82% | 35.23 | 36.10 | 7676 | 2738 | 1.78% |
| 2025-11-26 | 36.00 | 35.24 | -0.71 | -1.97% | 35.13 | 36.24 | 8669 | 3082 | 2.01% |
| 2025-11-25 | 35.50 | 35.95 | 0.46 | 1.30% | 35.11 | 36.17 | 9566 | 3417 | 2.22% |
| 2025-11-24 | 35.49 | 35.49 | 0.64 | 1.84% | 34.91 | 35.68 | 8170 | 2891 | 1.90% |
| 2025-11-21 | 35.70 | 34.85 | -1.15 | -3.19% | 34.75 | 36.13 | 13092 | 4610 | 3.04% |
| 2025-11-20 | 36.67 | 36.00 | -0.68 | -1.85% | 35.34 | 36.79 | 15357 | 5510 | 3.57% |
| 2025-11-19 | 36.88 | 36.68 | -0.02 | -0.05% | 36.51 | 37.29 | 6694 | 2461 | 1.56% |
| 2025-11-18 | 37.00 | 36.70 | -0.27 | -0.73% | 36.50 | 37.00 | 6568 | 2413 | 1.53% |
| 2025-11-17 | 37.38 | 36.97 | -0.41 | -1.10% | 36.53 | 37.38 | 9226 | 3399 | 2.14% |
| 2025-11-14 | 37.48 | 37.38 | -0.01 | -0.03% | 37.22 | 38.14 | 9165 | 3445 | 2.13% |
| 2025-11-13 | 37.43 | 37.39 | -0.13 | -0.35% | 36.81 | 37.65 | 8391 | 3121 | 1.95% |
| 2025-11-12 | 37.90 | 37.52 | -0.34 | -0.90% | 37.41 | 38.00 | 10521 | 3956 | 2.44% |
| 2025-11-11 | 37.93 | 37.86 | -0.04 | -0.11% | 37.36 | 38.03 | 12390 | 4684 | 2.88% |
| 2025-11-10 | 36.30 | 37.90 | 1.47 | 4.04% | 36.30 | 38.06 | 26023 | 9739 | 6.05% |
| 2025-11-07 | 36.35 | 36.43 | -0.02 | -0.05% | 36.16 | 36.95 | 10829 | 3960 | 2.52% |
| 2025-11-06 | 36.50 | 36.45 | -0.05 | -0.14% | 36.00 | 36.52 | 10356 | 3754 | 2.41% |
| 2025-11-05 | 36.29 | 36.50 | -0.15 | -0.41% | 36.29 | 36.90 | 10891 | 3981 | 2.53% |
| 2025-11-04 | 37.85 | 36.65 | -1.20 | -3.17% | 36.26 | 37.88 | 21912 | 8069 | 5.09% |
| 2025-11-03 | 37.86 | 37.85 | 0.21 | 0.56% | 37.61 | 38.50 | 21395 | 8136 | 4.97% |
| 2025-10-31 | 37.41 | 37.64 | 0.25 | 0.67% | 37.41 | 38.00 | 13572 | 5126 | 3.15% |
| 2025-10-30 | 38.23 | 37.39 | -0.84 | -2.20% | 37.30 | 38.44 | 17252 | 6523 | 4.01% |
| 2025-10-29 | 38.56 | 38.23 | -0.34 | -0.88% | 37.75 | 38.69 | 16303 | 6202 | 3.79% |
| 2025-10-28 | 38.88 | 38.57 | -0.42 | -1.08% | 38.40 | 39.04 | 12607 | 4878 | 2.93% |
| 2025-10-27 | 39.77 | 38.99 | -0.78 | -1.96% | 38.81 | 40.12 | 23588 | 9255 | 5.48% |
| 2025-10-24 | 39.11 | 39.77 | 0.63 | 1.61% | 38.75 | 40.13 | 24712 | 9789 | 5.74% |
| 2025-10-23 | 38.23 | 39.14 | 0.73 | 1.90% | 38.14 | 39.98 | 28407 | 11174 | 6.60% |
| 2025-10-22 | 38.62 | 38.41 | -0.53 | -1.36% | 38.06 | 39.27 | 23199 | 8952 | 5.39% |
| 2025-10-21 | 39.56 | 38.94 | -0.62 | -1.57% | 38.11 | 39.86 | 29169 | 11268 | 6.78% |
| 2025-10-20 | 40.88 | 39.56 | -1.31 | -3.21% | 39.10 | 41.36 | 25945 | 10366 | 6.03% |
| 2025-10-17 | 40.30 | 40.87 | 0.67 | 1.67% | 39.95 | 41.55 | 24704 | 10106 | 5.74% |
| 2025-10-16 | 40.48 | 40.20 | -0.40 | -0.99% | 39.81 | 40.99 | 24288 | 9794 | 5.64% |
| 2025-10-15 | 38.00 | 40.60 | 2.49 | 6.53% | 37.91 | 40.88 | 47768 | 19126 | 11.10% |
| 2025-10-14 | 39.00 | 38.11 | -0.65 | -1.68% | 37.77 | 39.00 | 19681 | 7508 | 4.57% |
| 2025-10-13 | 37.60 | 38.76 | 0.70 | 1.84% | 37.26 | 38.92 | 20953 | 8069 | 4.87% |
| 2025-10-10 | 37.27 | 38.06 | 0.71 | 1.90% | 37.27 | 38.87 | 29078 | 11142 | 6.76% |
| 2025-10-09 | 38.00 | 37.35 | -0.37 | -0.98% | 37.02 | 38.15 | 27801 | 10384 | 6.46% |
| 2025-09-30 | 38.45 | 37.72 | -0.70 | -1.82% | 37.60 | 38.63 | 18790 | 7103 | 4.37% |
| 2025-09-29 | 39.28 | 38.42 | -0.86 | -2.19% | 38.01 | 39.34 | 11864 | 4551 | 2.76% |
| 2025-09-26 | 38.80 | 39.28 | 0.55 | 1.42% | 38.50 | 40.10 | 20660 | 8158 | 4.80% |
| 2025-09-25 | 39.20 | 38.73 | -0.57 | -1.45% | 38.69 | 39.50 | 8081 | 3147 | 1.88% |
| 2025-09-24 | 38.89 | 39.30 | 0.35 | 0.90% | 38.64 | 39.76 | 12273 | 4823 | 2.85% |
| 2025-09-23 | 39.33 | 38.95 | -0.20 | -0.51% | 37.55 | 39.33 | 19007 | 7291 | 4.42% |
| 2025-09-22 | 39.09 | 39.15 | 0.04 | 0.10% | 38.60 | 39.64 | 8882 | 3468 | 2.06% |
| 2025-09-19 | 38.71 | 39.11 | 0.20 | 0.51% | 38.71 | 39.44 | 16306 | 6366 | 3.79% |
| 2025-09-18 | 40.84 | 38.91 | -1.71 | -4.21% | 38.63 | 40.84 | 23628 | 9340 | 5.49% |
| 2025-09-17 | 40.00 | 40.62 | 0.53 | 1.32% | 39.85 | 41.30 | 23646 | 9632 | 5.49% |
| 2025-09-16 | 40.00 | 40.09 | 0.15 | 0.38% | 39.40 | 40.30 | 16803 | 6687 | 3.90% |
| 2025-09-15 | 39.86 | 39.94 | 0.07 | 0.18% | 39.38 | 40.10 | 11200 | 4466 | 2.60% |
| 2025-09-12 | 40.21 | 39.87 | -0.38 | -0.94% | 39.78 | 40.41 | 15262 | 6105 | 3.55% |
| 2025-09-11 | 40.48 | 40.25 | -0.37 | -0.91% | 39.33 | 40.48 | 24108 | 9612 | 5.60% |
| 2025-09-10 | 41.46 | 40.62 | -0.93 | -2.24% | 40.30 | 41.48 | 17532 | 7134 | 4.07% |
| 2025-09-09 | 41.80 | 41.55 | -0.53 | -1.26% | 40.97 | 42.26 | 19177 | 7978 | 4.46% |
| 2025-09-08 | 42.02 | 42.08 | 0.08 | 0.19% | 41.21 | 43.15 | 30440 | 12836 | 7.07% |