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 | 36.06 | 35.13 | -1.31 | -3.59% | 34.88 | 36.54 | 54606 | 19439 | 2.82% |
| 2025-12-15 | 35.11 | 36.44 | 1.11 | 3.14% | 34.78 | 37.55 | 104023 | 37755 | 5.38% |
| 2025-12-12 | 35.30 | 35.33 | -0.26 | -0.73% | 35.03 | 35.80 | 38505 | 13658 | 1.99% |
| 2025-12-11 | 35.79 | 35.59 | -0.11 | -0.31% | 35.50 | 36.38 | 49478 | 17757 | 2.56% |
| 2025-12-10 | 36.49 | 35.70 | -0.69 | -1.90% | 35.40 | 36.60 | 51137 | 18335 | 2.64% |
| 2025-12-09 | 36.89 | 36.39 | -0.59 | -1.60% | 36.12 | 37.10 | 52800 | 19298 | 2.73% |
| 2025-12-08 | 37.40 | 36.98 | -0.57 | -1.52% | 36.68 | 37.50 | 59852 | 22105 | 3.09% |
| 2025-12-05 | 36.51 | 37.55 | 0.80 | 2.18% | 35.65 | 37.76 | 69424 | 25624 | 3.59% |
| 2025-12-04 | 36.98 | 36.75 | -0.26 | -0.70% | 36.21 | 37.81 | 65037 | 24031 | 3.36% |
| 2025-12-03 | 38.60 | 37.01 | -1.54 | -3.99% | 36.85 | 39.30 | 123902 | 46356 | 6.40% |
| 2025-12-02 | 37.02 | 38.55 | 1.75 | 4.76% | 36.80 | 39.15 | 128264 | 49069 | 6.63% |
| 2025-12-01 | 37.86 | 36.80 | -1.37 | -3.59% | 35.50 | 38.01 | 114996 | 42209 | 5.94% |
| 2025-11-28 | 36.93 | 38.17 | 1.25 | 3.39% | 36.69 | 38.37 | 69020 | 25920 | 3.57% |
| 2025-11-27 | 37.58 | 36.92 | -0.81 | -2.15% | 36.92 | 38.23 | 66264 | 24906 | 3.42% |
| 2025-11-26 | 36.88 | 37.73 | 0.88 | 2.39% | 36.36 | 38.90 | 118082 | 44736 | 6.10% |
| 2025-11-25 | 34.89 | 36.85 | 2.13 | 6.13% | 34.89 | 37.22 | 102707 | 37344 | 5.31% |
| 2025-11-24 | 36.95 | 34.72 | -2.22 | -6.01% | 34.00 | 37.50 | 129385 | 45570 | 6.69% |
| 2025-11-21 | 39.00 | 36.94 | -2.49 | -6.31% | 35.52 | 39.00 | 151217 | 55988 | 7.82% |
| 2025-11-20 | 38.28 | 39.43 | 1.15 | 3.00% | 38.24 | 39.94 | 116479 | 45683 | 6.02% |
| 2025-11-19 | 37.63 | 38.28 | 0.76 | 2.03% | 37.22 | 39.08 | 92132 | 35125 | 4.76% |
| 2025-11-18 | 38.80 | 37.52 | -1.28 | -3.30% | 37.29 | 39.18 | 101683 | 38606 | 5.26% |
| 2025-11-17 | 39.86 | 38.80 | -1.06 | -2.66% | 38.45 | 40.65 | 147690 | 58195 | 7.63% |
| 2025-11-14 | 38.95 | 39.86 | 1.06 | 2.73% | 38.46 | 40.70 | 161079 | 63602 | 8.32% |
| 2025-11-13 | 39.11 | 38.80 | 0.13 | 0.34% | 37.82 | 40.90 | 178056 | 69715 | 9.20% |
| 2025-11-12 | 38.19 | 38.67 | 0.67 | 1.76% | 37.70 | 38.80 | 104749 | 40136 | 5.41% |
| 2025-11-11 | 36.67 | 38.00 | 1.62 | 4.45% | 36.18 | 38.78 | 137358 | 52078 | 7.10% |
| 2025-11-10 | 35.78 | 36.38 | 0.48 | 1.34% | 35.30 | 36.88 | 89572 | 32373 | 4.63% |
| 2025-11-07 | 35.95 | 35.90 | 0.52 | 1.47% | 34.78 | 36.47 | 89986 | 32012 | 4.65% |
| 2025-11-06 | 34.53 | 35.38 | 0.65 | 1.87% | 34.53 | 35.80 | 56755 | 19938 | 2.93% |
| 2025-11-05 | 34.96 | 34.73 | -0.58 | -1.64% | 34.31 | 35.35 | 65481 | 22720 | 3.38% |
| 2025-11-04 | 36.08 | 35.31 | -0.85 | -2.35% | 35.00 | 36.10 | 78254 | 27716 | 4.04% |
| 2025-11-03 | 36.60 | 36.16 | -0.52 | -1.42% | 35.81 | 37.09 | 77876 | 28201 | 4.02% |
| 2025-10-31 | 36.50 | 36.68 | 0.32 | 0.88% | 35.66 | 37.36 | 88579 | 32498 | 4.58% |
| 2025-10-30 | 36.81 | 36.36 | -1.34 | -3.55% | 36.01 | 37.48 | 112254 | 40995 | 5.80% |
| 2025-10-29 | 36.00 | 37.70 | 2.61 | 7.44% | 35.09 | 38.60 | 200602 | 74256 | 10.37% |
| 2025-10-28 | 35.62 | 35.09 | -0.71 | -1.98% | 34.33 | 36.30 | 94782 | 33222 | 4.90% |
| 2025-10-27 | 33.99 | 35.80 | 1.77 | 5.20% | 33.99 | 36.79 | 149123 | 53343 | 7.71% |
| 2025-10-24 | 35.38 | 34.03 | -0.23 | -0.67% | 33.58 | 35.53 | 93515 | 31897 | 4.83% |
| 2025-10-23 | 34.25 | 34.26 | -0.24 | -0.70% | 33.59 | 34.49 | 60058 | 20393 | 3.10% |
| 2025-10-22 | 34.84 | 34.50 | -0.26 | -0.75% | 34.12 | 34.84 | 49077 | 16889 | 2.54% |
| 2025-10-21 | 34.60 | 34.76 | 0.14 | 0.40% | 33.80 | 34.89 | 77309 | 26586 | 4.00% |
| 2025-10-20 | 35.30 | 34.62 | 0.04 | 0.12% | 34.37 | 35.49 | 55529 | 19331 | 2.87% |
| 2025-10-17 | 36.00 | 34.58 | -1.52 | -4.21% | 34.34 | 36.36 | 89400 | 31393 | 4.62% |
| 2025-10-16 | 36.49 | 36.10 | -0.41 | -1.12% | 35.36 | 36.84 | 105237 | 37814 | 5.44% |
| 2025-10-15 | 36.00 | 36.51 | 0.07 | 0.19% | 35.88 | 37.65 | 119220 | 43796 | 6.16% |
| 2025-10-14 | 39.51 | 36.44 | -1.80 | -4.71% | 36.26 | 40.00 | 232994 | 87843 | 12.04% |
| 2025-10-13 | 37.13 | 38.24 | 0.83 | 2.22% | 36.99 | 39.08 | 194152 | 74315 | 10.03% |
| 2025-10-10 | 39.93 | 37.41 | -0.06 | -0.16% | 37.34 | 39.93 | 305782 | 117677 | 15.80% |
| 2025-10-09 | 37.00 | 37.47 | 3.41 | 10.01% | 35.89 | 37.47 | 106505 | 39393 | 5.50% |
| 2025-09-30 | 33.98 | 34.06 | 0.65 | 1.95% | 33.00 | 34.34 | 170810 | 57666 | 8.83% |
| 2025-09-29 | 32.11 | 33.41 | 3.04 | 10.01% | 31.76 | 33.41 | 141808 | 46487 | 7.33% |
| 2025-09-26 | 30.45 | 30.37 | -0.08 | -0.26% | 29.85 | 31.16 | 99386 | 30362 | 5.14% |
| 2025-09-25 | 33.29 | 30.45 | -2.85 | -8.56% | 30.08 | 34.07 | 211127 | 66517 | 10.91% |
| 2025-09-24 | 32.14 | 33.30 | 1.00 | 3.10% | 32.14 | 33.54 | 141997 | 47010 | 7.34% |
| 2025-09-23 | 32.24 | 32.30 | 0.64 | 2.02% | 30.90 | 32.51 | 148438 | 46835 | 7.67% |
| 2025-09-22 | 31.21 | 31.66 | 0.42 | 1.34% | 31.01 | 32.32 | 278280 | 87740 | 14.38% |
| 2025-09-19 | 28.61 | 31.24 | 2.84 | 10.00% | 28.61 | 31.24 | 303610 | 92369 | 15.69% |
| 2025-09-18 | 29.45 | 28.40 | -1.06 | -3.60% | 27.88 | 31.90 | 322033 | 95477 | 16.64% |
| 2025-09-17 | 29.34 | 29.46 | -0.31 | -1.04% | 29.14 | 30.10 | 65597 | 19320 | 3.39% |
| 2025-09-16 | 31.01 | 29.77 | 0.08 | 0.27% | 29.43 | 31.04 | 78422 | 23537 | 4.05% |
| 2025-09-15 | 30.40 | 29.69 | -0.72 | -2.37% | 29.56 | 30.40 | 61430 | 18311 | 3.17% |
| 2025-09-12 | 30.55 | 30.41 | -0.28 | -0.91% | 30.10 | 31.01 | 72034 | 21932 | 3.72% |
| 2025-09-11 | 30.30 | 30.69 | 0.46 | 1.52% | 30.11 | 31.41 | 95131 | 29310 | 4.92% |
| 2025-09-10 | 30.32 | 30.23 | -0.12 | -0.40% | 29.91 | 30.77 | 70267 | 21312 | 3.63% |
| 2025-09-09 | 29.01 | 30.35 | 1.18 | 4.05% | 28.72 | 31.17 | 142762 | 43088 | 7.38% |
| 2025-09-08 | 29.91 | 29.17 | -0.47 | -1.59% | 28.93 | 29.99 | 60530 | 17797 | 3.13% |