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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.00 | 35.82 | 0.70 | 1.99% | 35.43 | 36.90 | 105440 | 38052 | 2.94% |
| 2025-12-16 | 36.26 | 35.12 | -1.14 | -3.14% | 34.82 | 36.37 | 94620 | 33288 | 2.64% |
| 2025-12-15 | 36.81 | 36.26 | -0.78 | -2.11% | 36.20 | 36.98 | 63912 | 23316 | 1.78% |
| 2025-12-12 | 37.01 | 37.04 | 0.02 | 0.05% | 36.39 | 37.28 | 66425 | 24510 | 1.85% |
| 2025-12-11 | 38.04 | 37.02 | -0.94 | -2.48% | 37.00 | 38.05 | 70618 | 26430 | 1.97% |
| 2025-12-10 | 38.02 | 37.96 | -0.10 | -0.26% | 37.70 | 38.11 | 47111 | 17835 | 1.31% |
| 2025-12-09 | 38.12 | 38.06 | -0.34 | -0.89% | 38.00 | 38.36 | 53918 | 20536 | 1.50% |
| 2025-12-08 | 38.00 | 38.40 | 0.32 | 0.84% | 38.00 | 38.70 | 70312 | 27060 | 1.96% |
| 2025-12-05 | 37.95 | 38.08 | 0.37 | 0.98% | 37.30 | 38.17 | 56858 | 21467 | 1.58% |
| 2025-12-04 | 38.30 | 37.71 | -0.59 | -1.54% | 37.45 | 38.30 | 68622 | 25917 | 1.91% |
| 2025-12-03 | 39.05 | 38.30 | -0.96 | -2.45% | 38.29 | 39.09 | 84189 | 32418 | 2.35% |
| 2025-12-02 | 39.93 | 39.26 | -0.42 | -1.06% | 39.24 | 39.93 | 57036 | 22466 | 1.59% |
| 2025-12-01 | 39.46 | 39.68 | 0.14 | 0.35% | 39.30 | 39.73 | 71420 | 28262 | 1.99% |
| 2025-11-28 | 39.27 | 39.54 | 0.27 | 0.69% | 39.01 | 39.71 | 62591 | 24654 | 1.74% |
| 2025-11-27 | 39.23 | 39.27 | -0.16 | -0.41% | 39.21 | 39.56 | 65362 | 25759 | 1.82% |
| 2025-11-26 | 39.95 | 39.43 | -0.82 | -2.04% | 39.38 | 39.95 | 109636 | 43288 | 3.06% |
| 2025-11-25 | 40.29 | 40.25 | -1.04 | -2.52% | 39.85 | 40.62 | 164801 | 66278 | 4.59% |
| 2025-11-24 | 39.00 | 41.29 | 2.40 | 6.17% | 39.00 | 42.01 | 232183 | 94070 | 6.47% |
| 2025-11-21 | 39.61 | 38.89 | -1.12 | -2.80% | 38.22 | 40.66 | 156238 | 61630 | 4.36% |
| 2025-11-20 | 40.30 | 40.01 | -1.37 | -3.31% | 39.86 | 40.55 | 127782 | 51243 | 3.56% |
| 2025-11-19 | 39.52 | 41.38 | 1.47 | 3.68% | 39.20 | 42.09 | 206557 | 84579 | 5.76% |
| 2025-11-18 | 41.20 | 39.91 | -2.08 | -4.95% | 39.76 | 41.29 | 161203 | 64643 | 4.49% |
| 2025-11-17 | 41.56 | 41.99 | 2.00 | 5.00% | 41.55 | 42.60 | 276006 | 116044 | 7.69% |
| 2025-11-14 | 39.09 | 39.99 | 0.64 | 1.63% | 39.09 | 40.80 | 142954 | 57495 | 3.99% |
| 2025-11-13 | 39.10 | 39.35 | 0.20 | 0.51% | 38.77 | 39.46 | 74365 | 29155 | 2.07% |
| 2025-11-12 | 40.30 | 39.15 | -1.03 | -2.56% | 38.81 | 40.33 | 95671 | 37569 | 2.67% |
| 2025-11-11 | 40.22 | 40.18 | -0.04 | -0.10% | 40.00 | 40.56 | 65201 | 26227 | 1.82% |
| 2025-11-10 | 40.30 | 40.22 | -0.29 | -0.72% | 39.78 | 40.49 | 89133 | 35742 | 2.48% |
| 2025-11-07 | 40.90 | 40.51 | -0.67 | -1.63% | 40.50 | 41.00 | 71974 | 29228 | 2.01% |
| 2025-11-06 | 41.03 | 41.18 | 0.23 | 0.56% | 40.50 | 41.28 | 85641 | 35068 | 2.39% |
| 2025-11-05 | 40.50 | 40.95 | -0.11 | -0.27% | 40.08 | 41.19 | 95158 | 38645 | 2.65% |
| 2025-11-04 | 41.65 | 41.06 | -0.76 | -1.82% | 40.70 | 41.85 | 103549 | 42692 | 2.89% |
| 2025-11-03 | 42.34 | 41.82 | -0.52 | -1.23% | 41.01 | 42.34 | 123899 | 51486 | 3.45% |
| 2025-10-31 | 42.50 | 42.34 | -0.16 | -0.38% | 42.10 | 42.79 | 103217 | 43749 | 2.88% |
| 2025-10-30 | 43.65 | 42.50 | -1.59 | -3.61% | 42.50 | 43.65 | 188540 | 80668 | 5.26% |
| 2025-10-29 | 43.70 | 44.09 | -0.47 | -1.05% | 42.56 | 44.50 | 267231 | 115753 | 7.45% |
| 2025-10-28 | 43.12 | 44.56 | 1.44 | 3.34% | 42.60 | 46.20 | 404596 | 180660 | 11.28% |
| 2025-10-27 | 42.51 | 43.12 | 0.10 | 0.23% | 42.30 | 43.49 | 171408 | 73738 | 4.78% |
| 2025-10-24 | 42.42 | 43.02 | 0.26 | 0.61% | 42.42 | 44.00 | 185303 | 80210 | 5.17% |
| 2025-10-23 | 42.50 | 42.76 | -0.02 | -0.05% | 42.01 | 43.98 | 189751 | 81637 | 5.29% |
| 2025-10-22 | 43.51 | 42.78 | -1.13 | -2.57% | 42.66 | 43.86 | 160211 | 68868 | 4.47% |
| 2025-10-21 | 43.81 | 43.91 | -0.19 | -0.43% | 43.46 | 44.25 | 181927 | 79622 | 5.07% |
| 2025-10-20 | 44.27 | 44.10 | -0.39 | -0.88% | 43.40 | 45.97 | 273260 | 121723 | 7.62% |
| 2025-10-17 | 47.25 | 44.49 | -2.61 | -5.54% | 43.89 | 47.33 | 436823 | 198751 | 12.18% |
| 2025-10-16 | 45.98 | 47.10 | 4.28 | 10.00% | 45.97 | 47.10 | 282041 | 132271 | 7.86% |
| 2025-10-15 | 43.50 | 42.82 | -1.47 | -3.32% | 41.00 | 43.88 | 306631 | 128799 | 8.55% |
| 2025-10-14 | 46.25 | 44.29 | -1.93 | -4.18% | 44.00 | 46.73 | 392786 | 176935 | 10.95% |
| 2025-10-13 | 43.00 | 46.22 | 0.52 | 1.14% | 42.60 | 47.83 | 508822 | 237927 | 14.18% |
| 2025-10-10 | 43.41 | 45.70 | 2.08 | 4.77% | 42.84 | 47.62 | 534212 | 241092 | 14.89% |
| 2025-10-09 | 42.90 | 43.62 | -0.72 | -1.62% | 42.21 | 43.91 | 351931 | 151562 | 9.81% |
| 2025-09-30 | 42.16 | 44.34 | 2.19 | 5.20% | 42.16 | 45.54 | 512652 | 225876 | 14.29% |
| 2025-09-29 | 44.35 | 42.15 | -0.73 | -1.70% | 41.76 | 44.50 | 443749 | 189137 | 12.37% |
| 2025-09-26 | 38.86 | 42.88 | 3.90 | 10.01% | 38.65 | 42.88 | 478491 | 200318 | 13.34% |
| 2025-09-25 | 39.40 | 38.98 | -0.66 | -1.66% | 38.93 | 39.59 | 120600 | 47203 | 3.36% |
| 2025-09-24 | 39.34 | 39.64 | -0.12 | -0.30% | 38.81 | 39.86 | 117151 | 46137 | 3.27% |
| 2025-09-23 | 40.75 | 39.76 | -0.82 | -2.02% | 38.60 | 41.24 | 192842 | 76037 | 5.38% |
| 2025-09-22 | 40.48 | 40.58 | -0.21 | -0.51% | 39.73 | 40.60 | 189240 | 75906 | 5.28% |
| 2025-09-19 | 39.65 | 40.79 | 1.15 | 2.90% | 39.65 | 42.45 | 356340 | 147287 | 9.93% |
| 2025-09-18 | 40.16 | 39.64 | -0.51 | -1.27% | 39.15 | 41.18 | 231329 | 93217 | 6.45% |
| 2025-09-17 | 40.38 | 40.15 | -0.22 | -0.54% | 40.03 | 40.62 | 111096 | 44713 | 3.10% |
| 2025-09-16 | 40.33 | 40.37 | -0.22 | -0.54% | 39.83 | 40.45 | 148033 | 59464 | 4.13% |
| 2025-09-15 | 40.85 | 40.59 | -0.23 | -0.56% | 40.38 | 41.26 | 170013 | 69224 | 4.74% |
| 2025-09-12 | 40.44 | 40.82 | 0.38 | 0.94% | 40.19 | 41.39 | 255978 | 104378 | 7.14% |
| 2025-09-11 | 39.56 | 40.44 | 0.89 | 2.25% | 39.10 | 40.68 | 223595 | 89502 | 6.23% |
| 2025-09-10 | 39.00 | 39.55 | 0.68 | 1.75% | 39.00 | 39.97 | 175227 | 69399 | 4.88% |
| 2025-09-09 | 40.13 | 38.87 | -1.26 | -3.14% | 38.80 | 40.13 | 182796 | 71955 | 5.10% |
| 2025-09-08 | 40.01 | 40.13 | 0.03 | 0.07% | 39.80 | 40.91 | 238794 | 96161 | 6.66% |