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 | 33.94 | 32.98 | -0.98 | -2.89% | 32.59 | 34.14 | 122410 | 40355 | 1.54% |
| 2025-12-15 | 34.59 | 33.96 | -1.23 | -3.50% | 33.82 | 34.59 | 174479 | 59399 | 2.20% |
| 2025-12-12 | 33.97 | 35.19 | 1.04 | 3.05% | 33.30 | 35.19 | 277760 | 95175 | 3.50% |
| 2025-12-11 | 34.79 | 34.15 | -0.68 | -1.95% | 34.10 | 35.26 | 131846 | 45451 | 1.66% |
| 2025-12-10 | 34.96 | 34.83 | -0.13 | -0.37% | 34.16 | 35.00 | 130433 | 45069 | 1.65% |
| 2025-12-09 | 35.00 | 34.96 | -0.28 | -0.79% | 34.71 | 35.48 | 130077 | 45596 | 1.64% |
| 2025-12-08 | 34.76 | 35.24 | 0.46 | 1.32% | 34.01 | 35.36 | 210323 | 73097 | 2.65% |
| 2025-12-05 | 34.10 | 34.78 | 0.52 | 1.52% | 34.00 | 35.09 | 150222 | 52090 | 1.90% |
| 2025-12-04 | 33.55 | 34.26 | 1.11 | 3.35% | 33.18 | 34.68 | 201566 | 68755 | 2.54% |
| 2025-12-03 | 33.99 | 33.15 | -0.64 | -1.89% | 33.10 | 34.00 | 91743 | 30578 | 1.16% |
| 2025-12-02 | 34.46 | 33.79 | -0.69 | -2.00% | 33.51 | 34.47 | 120897 | 40956 | 1.53% |
| 2025-12-01 | 33.80 | 34.48 | 0.88 | 2.62% | 33.63 | 34.97 | 217907 | 75074 | 2.75% |
| 2025-11-28 | 34.39 | 33.60 | -1.15 | -3.31% | 32.73 | 34.39 | 210124 | 70756 | 2.65% |
| 2025-11-27 | 34.53 | 34.75 | 0.25 | 0.72% | 34.10 | 34.80 | 180522 | 62203 | 2.28% |
| 2025-11-26 | 33.38 | 34.50 | 0.99 | 2.95% | 33.29 | 34.89 | 221395 | 76062 | 2.79% |
| 2025-11-25 | 33.65 | 33.51 | 0.51 | 1.55% | 33.33 | 34.44 | 197866 | 66927 | 2.50% |
| 2025-11-24 | 33.08 | 33.00 | -0.08 | -0.24% | 32.52 | 33.28 | 160920 | 53011 | 2.03% |
| 2025-11-21 | 32.00 | 33.08 | 0.81 | 2.51% | 31.70 | 33.77 | 283957 | 93233 | 3.58% |
| 2025-11-20 | 33.26 | 32.27 | -0.58 | -1.77% | 32.11 | 33.39 | 146640 | 47720 | 1.85% |
| 2025-11-19 | 33.07 | 32.85 | -0.40 | -1.20% | 32.42 | 33.44 | 136405 | 44840 | 1.72% |
| 2025-11-18 | 33.05 | 33.25 | -0.06 | -0.18% | 32.90 | 33.41 | 87780 | 29090 | 1.11% |
| 2025-11-17 | 33.00 | 33.31 | 0.15 | 0.45% | 32.77 | 33.81 | 112046 | 37452 | 1.41% |
| 2025-11-14 | 33.20 | 33.16 | -0.49 | -1.46% | 33.14 | 33.76 | 97337 | 32510 | 1.23% |
| 2025-11-13 | 33.58 | 33.65 | 0.29 | 0.87% | 33.15 | 34.07 | 142813 | 48042 | 1.80% |
| 2025-11-12 | 33.24 | 33.36 | 0.12 | 0.36% | 32.84 | 33.47 | 105876 | 35147 | 1.34% |
| 2025-11-11 | 33.98 | 33.24 | -0.51 | -1.51% | 33.00 | 34.04 | 149662 | 49978 | 1.89% |
| 2025-11-10 | 34.62 | 33.75 | -1.05 | -3.02% | 33.28 | 35.17 | 275008 | 93093 | 3.47% |
| 2025-11-07 | 36.22 | 34.80 | -1.41 | -3.89% | 34.66 | 36.22 | 219612 | 76899 | 2.77% |
| 2025-11-06 | 35.20 | 36.21 | 1.31 | 3.75% | 35.00 | 36.29 | 192124 | 68872 | 2.42% |
| 2025-11-05 | 34.00 | 34.90 | -0.06 | -0.17% | 33.70 | 35.20 | 124829 | 43399 | 1.57% |
| 2025-11-04 | 37.20 | 34.96 | -2.26 | -6.07% | 34.61 | 37.20 | 288297 | 101608 | 3.64% |
| 2025-11-03 | 38.17 | 37.22 | -0.95 | -2.49% | 36.80 | 38.41 | 188760 | 70233 | 2.38% |
| 2025-10-31 | 37.90 | 38.17 | 0.23 | 0.61% | 37.80 | 39.90 | 262840 | 101879 | 3.32% |
| 2025-10-30 | 39.03 | 37.94 | -1.09 | -2.79% | 37.61 | 39.19 | 245107 | 93836 | 3.09% |
| 2025-10-29 | 36.97 | 39.03 | 2.43 | 6.64% | 36.60 | 39.36 | 386724 | 148578 | 4.88% |
| 2025-10-28 | 36.80 | 36.60 | -0.21 | -0.57% | 36.05 | 37.34 | 247721 | 90963 | 3.13% |
| 2025-10-27 | 37.41 | 36.81 | -0.23 | -0.62% | 36.13 | 38.64 | 260980 | 96366 | 3.29% |
| 2025-10-24 | 35.93 | 37.04 | 1.19 | 3.32% | 35.92 | 37.69 | 155115 | 57171 | 1.96% |
| 2025-10-23 | 36.31 | 35.85 | -0.66 | -1.81% | 35.33 | 36.50 | 128617 | 45882 | 1.62% |
| 2025-10-22 | 36.72 | 36.51 | -0.37 | -1.00% | 36.21 | 37.30 | 108937 | 39898 | 1.37% |
| 2025-10-21 | 36.03 | 36.88 | 0.97 | 2.70% | 35.60 | 37.09 | 193754 | 70690 | 2.44% |
| 2025-10-20 | 36.00 | 35.91 | 0.34 | 0.96% | 35.52 | 36.67 | 154840 | 55763 | 1.95% |
| 2025-10-17 | 36.97 | 35.57 | -1.40 | -3.79% | 35.48 | 37.00 | 192867 | 69319 | 2.43% |
| 2025-10-16 | 37.60 | 36.97 | -1.25 | -3.27% | 36.69 | 37.90 | 157573 | 58682 | 1.99% |
| 2025-10-15 | 36.38 | 38.22 | 2.16 | 5.99% | 36.00 | 38.48 | 280738 | 105169 | 3.54% |
| 2025-10-14 | 38.27 | 36.06 | -1.87 | -4.93% | 35.75 | 38.58 | 319589 | 117653 | 4.03% |
| 2025-10-13 | 37.88 | 37.93 | -2.07 | -5.18% | 37.00 | 39.17 | 292292 | 111130 | 3.69% |
| 2025-10-10 | 40.94 | 40.00 | -0.80 | -1.96% | 39.71 | 42.78 | 327116 | 135126 | 4.13% |
| 2025-10-09 | 41.52 | 40.80 | -0.56 | -1.35% | 40.58 | 42.05 | 203871 | 83572 | 2.60% |
| 2025-09-30 | 42.36 | 41.36 | -1.14 | -2.68% | 41.19 | 42.47 | 209450 | 87233 | 2.67% |
| 2025-09-29 | 40.22 | 42.50 | 2.29 | 5.70% | 40.18 | 43.09 | 294833 | 124053 | 3.76% |
| 2025-09-26 | 41.45 | 40.21 | -1.84 | -4.38% | 40.11 | 41.99 | 251150 | 102606 | 3.20% |
| 2025-09-25 | 42.06 | 42.05 | 0.30 | 0.72% | 41.05 | 42.85 | 335335 | 141551 | 4.28% |
| 2025-09-24 | 41.66 | 41.75 | -0.15 | -0.36% | 41.03 | 42.50 | 240032 | 100071 | 3.06% |
| 2025-09-23 | 42.46 | 41.90 | -0.18 | -0.43% | 41.00 | 43.82 | 343550 | 145445 | 4.38% |
| 2025-09-22 | 40.16 | 42.08 | 1.48 | 3.65% | 40.16 | 42.88 | 451106 | 187312 | 5.75% |
| 2025-09-19 | 43.17 | 40.60 | -3.40 | -7.73% | 39.90 | 43.43 | 548178 | 224446 | 6.99% |
| 2025-09-18 | 44.00 | 44.00 | 0.10 | 0.23% | 42.39 | 46.98 | 979915 | 433063 | 12.50% |
| 2025-09-17 | 42.30 | 43.90 | 3.99 | 10.00% | 42.30 | 43.90 | 315733 | 136821 | 4.03% |
| 2025-09-16 | 38.70 | 39.91 | 3.63 | 10.01% | 38.01 | 39.91 | 305823 | 120063 | 3.90% |
| 2025-09-15 | 36.10 | 36.28 | -0.18 | -0.49% | 35.75 | 36.85 | 234201 | 84729 | 2.99% |
| 2025-09-12 | 37.54 | 36.46 | -0.83 | -2.23% | 36.21 | 38.16 | 270552 | 100199 | 3.45% |
| 2025-09-11 | 36.06 | 37.29 | 1.34 | 3.73% | 36.03 | 37.50 | 274286 | 101231 | 3.50% |
| 2025-09-10 | 35.50 | 35.95 | -0.05 | -0.14% | 35.13 | 36.68 | 234356 | 84121 | 2.99% |
| 2025-09-09 | 35.65 | 36.00 | 0.35 | 0.98% | 35.21 | 36.59 | 261228 | 93784 | 3.33% |
| 2025-09-08 | 35.20 | 35.65 | 0.35 | 0.99% | 34.81 | 36.88 | 290356 | 104236 | 3.70% |