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 | 36.82 | 36.10 | -0.89 | -2.41% | 35.79 | 37.27 | 178572 | 64733 | 1.87% |
| 2025-12-15 | 37.87 | 36.99 | -1.03 | -2.71% | 36.81 | 37.90 | 213049 | 79463 | 2.23% |
| 2025-12-12 | 38.05 | 38.02 | -0.13 | -0.34% | 37.45 | 38.42 | 203198 | 77087 | 2.12% |
| 2025-12-11 | 39.00 | 38.15 | -0.85 | -2.18% | 38.14 | 39.27 | 186353 | 72015 | 1.95% |
| 2025-12-10 | 38.78 | 39.00 | -0.10 | -0.26% | 38.50 | 39.47 | 187950 | 72980 | 1.96% |
| 2025-12-09 | 39.34 | 39.10 | -0.40 | -1.01% | 38.68 | 39.61 | 258617 | 101270 | 2.70% |
| 2025-12-08 | 38.09 | 39.50 | 1.58 | 4.17% | 37.92 | 40.29 | 388254 | 151823 | 4.06% |
| 2025-12-05 | 36.55 | 37.92 | 1.30 | 3.55% | 36.40 | 38.39 | 306329 | 115360 | 3.20% |
| 2025-12-04 | 36.58 | 36.62 | 0.25 | 0.69% | 35.79 | 36.96 | 116505 | 42432 | 1.22% |
| 2025-12-03 | 36.87 | 36.37 | -0.65 | -1.76% | 36.29 | 37.29 | 152194 | 55887 | 1.59% |
| 2025-12-02 | 36.85 | 37.02 | -0.11 | -0.30% | 36.56 | 37.31 | 156115 | 57676 | 1.63% |
| 2025-12-01 | 37.18 | 37.13 | 0.36 | 0.98% | 36.50 | 37.30 | 176151 | 64979 | 1.84% |
| 2025-11-28 | 36.15 | 36.77 | 0.59 | 1.63% | 36.11 | 36.96 | 143428 | 52566 | 1.50% |
| 2025-11-27 | 36.39 | 36.18 | -0.42 | -1.15% | 36.05 | 37.34 | 171277 | 62876 | 1.79% |
| 2025-11-26 | 36.08 | 36.60 | 0.30 | 0.83% | 35.79 | 37.35 | 238744 | 87765 | 2.50% |
| 2025-11-25 | 35.85 | 36.30 | 0.72 | 2.02% | 35.85 | 36.98 | 217378 | 79303 | 2.27% |
| 2025-11-24 | 35.34 | 35.58 | 0.68 | 1.95% | 35.00 | 35.79 | 181433 | 64192 | 1.90% |
| 2025-11-21 | 35.98 | 34.90 | -1.79 | -4.88% | 34.87 | 36.49 | 213898 | 75782 | 2.24% |
| 2025-11-20 | 37.66 | 36.69 | -0.20 | -0.54% | 36.53 | 37.85 | 133488 | 49341 | 1.40% |
| 2025-11-19 | 37.38 | 36.89 | -0.48 | -1.28% | 36.68 | 37.68 | 153142 | 56709 | 1.60% |
| 2025-11-18 | 37.96 | 37.37 | -0.75 | -1.97% | 37.06 | 38.15 | 162626 | 61112 | 1.70% |
| 2025-11-17 | 37.91 | 38.12 | 0.12 | 0.32% | 37.77 | 38.56 | 140611 | 53656 | 1.47% |
| 2025-11-14 | 38.89 | 38.00 | -1.44 | -3.65% | 38.00 | 39.06 | 194110 | 74690 | 2.03% |
| 2025-11-13 | 38.69 | 39.44 | 0.40 | 1.02% | 38.58 | 39.56 | 191893 | 75064 | 2.01% |
| 2025-11-12 | 38.80 | 39.04 | 0.10 | 0.26% | 38.50 | 39.36 | 185138 | 72098 | 1.94% |
| 2025-11-11 | 39.75 | 38.94 | -0.56 | -1.42% | 38.43 | 40.29 | 219165 | 86159 | 2.29% |
| 2025-11-10 | 40.06 | 39.50 | -0.56 | -1.40% | 38.96 | 40.54 | 236795 | 93653 | 2.48% |
| 2025-11-07 | 40.80 | 40.06 | -1.19 | -2.88% | 39.98 | 41.00 | 211999 | 85634 | 2.22% |
| 2025-11-06 | 40.75 | 41.25 | 0.57 | 1.40% | 40.47 | 41.57 | 195144 | 80300 | 2.04% |
| 2025-11-05 | 40.08 | 40.68 | -0.38 | -0.93% | 39.64 | 40.86 | 219977 | 88495 | 2.30% |
| 2025-11-04 | 42.00 | 41.06 | -1.12 | -2.66% | 40.80 | 42.39 | 214089 | 88354 | 2.24% |
| 2025-11-03 | 41.40 | 42.18 | 1.00 | 2.43% | 40.44 | 42.34 | 363524 | 151114 | 3.80% |
| 2025-10-31 | 42.38 | 41.18 | -1.28 | -3.01% | 41.05 | 42.91 | 390219 | 162853 | 4.08% |
| 2025-10-30 | 43.46 | 42.46 | -1.54 | -3.50% | 42.23 | 43.83 | 421276 | 180348 | 4.40% |
| 2025-10-29 | 42.78 | 44.00 | 1.22 | 2.85% | 42.69 | 44.05 | 424375 | 184564 | 4.44% |
| 2025-10-28 | 42.24 | 42.78 | 0.41 | 0.97% | 42.00 | 43.80 | 475454 | 204838 | 4.97% |
| 2025-10-27 | 41.88 | 42.37 | 1.19 | 2.89% | 41.65 | 43.18 | 557648 | 236593 | 5.83% |
| 2025-10-24 | 39.75 | 41.18 | 1.61 | 4.07% | 39.18 | 41.35 | 652218 | 263240 | 6.82% |
| 2025-10-23 | 37.21 | 39.57 | 2.84 | 7.73% | 36.71 | 40.18 | 787327 | 302541 | 8.23% |
| 2025-10-22 | 36.19 | 36.73 | 0.12 | 0.33% | 36.03 | 37.10 | 264117 | 96907 | 2.76% |
| 2025-10-21 | 37.00 | 36.61 | 1.28 | 3.62% | 35.86 | 37.32 | 371685 | 135599 | 3.88% |
| 2025-10-20 | 35.23 | 35.33 | 0.78 | 2.26% | 34.89 | 36.05 | 304551 | 107918 | 3.18% |
| 2025-10-17 | 36.01 | 34.55 | -1.46 | -4.05% | 34.43 | 36.06 | 278437 | 97703 | 2.91% |
| 2025-10-16 | 36.02 | 36.01 | -0.37 | -1.02% | 35.80 | 36.60 | 206788 | 74644 | 2.16% |
| 2025-10-15 | 35.29 | 36.38 | 1.09 | 3.09% | 35.01 | 36.38 | 301064 | 107743 | 3.15% |
| 2025-10-14 | 37.60 | 35.29 | -2.03 | -5.44% | 35.00 | 37.91 | 426524 | 154604 | 4.46% |
| 2025-10-13 | 36.50 | 37.32 | -1.44 | -3.72% | 36.50 | 37.66 | 434301 | 161010 | 4.54% |
| 2025-10-10 | 40.00 | 38.76 | -1.51 | -3.75% | 38.45 | 40.50 | 399613 | 156424 | 4.18% |
| 2025-10-09 | 41.03 | 40.27 | -0.44 | -1.08% | 40.03 | 41.48 | 460647 | 187581 | 4.81% |
| 2025-09-30 | 41.22 | 40.71 | -0.51 | -1.24% | 40.39 | 41.53 | 291760 | 119304 | 3.05% |
| 2025-09-29 | 40.64 | 41.22 | 0.41 | 1.00% | 40.00 | 41.37 | 304961 | 124816 | 3.19% |
| 2025-09-26 | 42.34 | 40.81 | -2.02 | -4.72% | 40.73 | 42.90 | 456650 | 189369 | 4.77% |
| 2025-09-25 | 42.50 | 42.83 | 0.24 | 0.56% | 41.60 | 43.45 | 507997 | 215865 | 5.31% |
| 2025-09-24 | 43.51 | 42.59 | -1.11 | -2.54% | 41.22 | 43.62 | 701228 | 295409 | 7.33% |
| 2025-09-23 | 46.71 | 43.70 | -1.08 | -2.41% | 42.30 | 47.62 | 805441 | 357739 | 8.42% |
| 2025-09-22 | 41.90 | 44.78 | 3.52 | 8.53% | 40.60 | 45.39 | 799821 | 349778 | 8.36% |
| 2025-09-19 | 41.75 | 41.26 | -0.45 | -1.08% | 40.80 | 42.36 | 490172 | 202909 | 5.12% |
| 2025-09-18 | 40.01 | 41.71 | 1.74 | 4.35% | 39.97 | 42.99 | 978914 | 405690 | 10.23% |
| 2025-09-17 | 40.32 | 39.97 | -0.40 | -0.99% | 39.00 | 40.96 | 547449 | 218389 | 5.72% |
| 2025-09-16 | 38.23 | 40.37 | 2.74 | 7.28% | 38.03 | 41.13 | 757545 | 300111 | 7.92% |
| 2025-09-15 | 38.48 | 37.63 | -0.70 | -1.83% | 37.44 | 39.53 | 367940 | 140089 | 3.85% |
| 2025-09-12 | 38.68 | 38.33 | -0.73 | -1.87% | 38.21 | 39.31 | 586682 | 227222 | 6.13% |
| 2025-09-11 | 35.60 | 39.06 | 3.55 | 10.00% | 35.28 | 39.06 | 794902 | 299637 | 8.31% |
| 2025-09-10 | 34.41 | 35.51 | 1.10 | 3.20% | 33.97 | 36.00 | 557354 | 196220 | 5.83% |
| 2025-09-09 | 33.95 | 34.41 | 0.31 | 0.91% | 33.70 | 35.17 | 412798 | 142560 | 4.31% |
| 2025-09-08 | 34.18 | 34.10 | 0.10 | 0.29% | 33.95 | 34.67 | 330730 | 113122 | 3.46% |