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 | 35.90 | 35.14 | -0.76 | -2.12% | 35.03 | 36.03 | 18141 | 6408 | 1.41% |
| 2025-12-15 | 35.73 | 35.90 | 0.08 | 0.22% | 35.41 | 36.20 | 21587 | 7737 | 1.67% |
| 2025-12-12 | 36.69 | 35.82 | -0.90 | -2.45% | 35.71 | 36.82 | 30735 | 11144 | 2.38% |
| 2025-12-11 | 38.10 | 36.72 | -1.38 | -3.62% | 36.65 | 38.10 | 38739 | 14363 | 3.00% |
| 2025-12-10 | 38.40 | 38.10 | -0.59 | -1.52% | 37.39 | 38.71 | 50326 | 19181 | 3.90% |
| 2025-12-09 | 36.17 | 38.69 | 2.52 | 6.97% | 35.96 | 39.28 | 97484 | 37372 | 7.56% |
| 2025-12-08 | 35.42 | 36.17 | 0.76 | 2.15% | 34.94 | 36.57 | 37915 | 13564 | 2.94% |
| 2025-12-05 | 34.88 | 35.41 | 0.55 | 1.58% | 34.45 | 35.42 | 16012 | 5623 | 1.24% |
| 2025-12-04 | 35.30 | 34.86 | -0.34 | -0.97% | 34.70 | 35.77 | 15564 | 5457 | 1.21% |
| 2025-12-03 | 35.45 | 35.20 | -0.19 | -0.54% | 35.11 | 35.77 | 16891 | 5970 | 1.31% |
| 2025-12-02 | 35.20 | 35.39 | 0.16 | 0.45% | 34.98 | 36.18 | 31877 | 11400 | 2.47% |
| 2025-12-01 | 35.44 | 35.23 | -0.20 | -0.56% | 35.10 | 35.57 | 16589 | 5859 | 1.29% |
| 2025-11-28 | 35.41 | 35.43 | 0.02 | 0.06% | 35.01 | 35.99 | 19650 | 6944 | 1.52% |
| 2025-11-27 | 34.98 | 35.41 | 0.41 | 1.17% | 34.67 | 35.86 | 23864 | 8418 | 1.85% |
| 2025-11-26 | 34.84 | 35.00 | 0.20 | 0.57% | 34.59 | 35.34 | 23175 | 8124 | 1.80% |
| 2025-11-25 | 34.54 | 34.80 | 0.28 | 0.81% | 34.52 | 35.16 | 18784 | 6555 | 1.46% |
| 2025-11-24 | 34.39 | 34.52 | 0.28 | 0.82% | 34.01 | 34.65 | 17412 | 5977 | 1.35% |
| 2025-11-21 | 34.00 | 34.24 | -0.07 | -0.20% | 33.90 | 35.18 | 36604 | 12605 | 2.84% |
| 2025-11-20 | 34.70 | 34.31 | -0.37 | -1.07% | 34.02 | 34.95 | 17939 | 6170 | 1.39% |
| 2025-11-19 | 35.34 | 34.68 | -0.65 | -1.84% | 34.47 | 35.39 | 27458 | 9587 | 2.13% |
| 2025-11-18 | 35.10 | 35.33 | 0.15 | 0.43% | 34.90 | 35.68 | 25474 | 8987 | 1.98% |
| 2025-11-17 | 35.50 | 35.18 | -0.50 | -1.40% | 35.00 | 35.52 | 23255 | 8188 | 1.80% |
| 2025-11-14 | 35.10 | 35.68 | 0.34 | 0.96% | 35.01 | 36.15 | 28937 | 10325 | 2.24% |
| 2025-11-13 | 35.52 | 35.34 | -0.16 | -0.45% | 35.24 | 35.63 | 20236 | 7166 | 1.57% |
| 2025-11-12 | 35.47 | 35.50 | 0.03 | 0.08% | 34.91 | 35.79 | 33484 | 11839 | 2.60% |
| 2025-11-11 | 36.32 | 35.47 | -0.77 | -2.12% | 35.30 | 36.48 | 24274 | 8653 | 1.88% |
| 2025-11-10 | 36.14 | 36.24 | 0.14 | 0.39% | 35.95 | 36.85 | 25634 | 9310 | 1.99% |
| 2025-11-07 | 36.71 | 36.10 | -0.58 | -1.58% | 36.07 | 36.71 | 21230 | 7699 | 1.65% |
| 2025-11-06 | 37.13 | 36.68 | -0.29 | -0.78% | 36.60 | 37.35 | 26825 | 9890 | 2.08% |
| 2025-11-05 | 36.21 | 36.97 | 0.30 | 0.82% | 36.10 | 37.07 | 23055 | 8473 | 1.79% |
| 2025-11-04 | 37.49 | 36.67 | -0.82 | -2.19% | 36.40 | 37.49 | 31388 | 11540 | 2.43% |
| 2025-11-03 | 38.50 | 37.49 | -0.99 | -2.57% | 36.86 | 38.54 | 57003 | 21401 | 4.42% |
| 2025-10-31 | 37.80 | 38.48 | 0.59 | 1.56% | 37.80 | 39.14 | 52436 | 20265 | 4.07% |
| 2025-10-30 | 37.58 | 37.89 | 0.33 | 0.88% | 36.75 | 38.99 | 75919 | 29055 | 5.89% |
| 2025-10-29 | 37.88 | 37.56 | -0.61 | -1.60% | 37.23 | 38.46 | 61626 | 23275 | 4.78% |
| 2025-10-28 | 38.77 | 38.17 | -0.65 | -1.67% | 38.00 | 39.00 | 35626 | 13634 | 2.76% |
| 2025-10-27 | 39.09 | 38.82 | -0.29 | -0.74% | 38.15 | 39.40 | 37673 | 14544 | 2.92% |
| 2025-10-24 | 39.35 | 39.11 | -0.26 | -0.66% | 38.83 | 39.96 | 44220 | 17394 | 3.43% |
| 2025-10-23 | 40.14 | 39.37 | -1.32 | -3.24% | 39.08 | 40.39 | 53780 | 21214 | 4.17% |
| 2025-10-22 | 41.67 | 40.69 | -1.48 | -3.51% | 40.61 | 41.83 | 76392 | 31367 | 5.92% |
| 2025-10-21 | 40.84 | 42.17 | 1.50 | 3.69% | 40.69 | 43.47 | 111692 | 47244 | 8.66% |
| 2025-10-20 | 41.10 | 40.67 | 0.87 | 2.19% | 39.20 | 41.78 | 141488 | 57526 | 10.97% |
| 2025-10-17 | 38.30 | 39.80 | 1.89 | 4.99% | 38.16 | 41.70 | 181409 | 72664 | 14.07% |
| 2025-10-16 | 39.82 | 37.91 | -0.65 | -1.69% | 37.82 | 40.52 | 134656 | 52048 | 10.44% |
| 2025-10-15 | 35.51 | 38.56 | 3.51 | 10.01% | 35.51 | 38.56 | 43906 | 16511 | 3.40% |
| 2025-10-14 | 35.20 | 35.05 | 0.06 | 0.17% | 34.76 | 35.95 | 45625 | 16092 | 3.54% |
| 2025-10-13 | 34.88 | 34.99 | -1.19 | -3.29% | 33.62 | 35.50 | 55424 | 19288 | 4.30% |
| 2025-10-10 | 35.35 | 36.18 | 0.66 | 1.86% | 35.23 | 36.76 | 59956 | 21756 | 4.65% |
| 2025-10-09 | 36.75 | 35.52 | -1.13 | -3.08% | 35.03 | 36.99 | 40287 | 14377 | 3.12% |
| 2025-09-30 | 36.99 | 36.65 | -0.04 | -0.11% | 36.12 | 37.15 | 35386 | 12945 | 2.74% |
| 2025-09-29 | 34.93 | 36.69 | 1.76 | 5.04% | 34.93 | 37.25 | 52195 | 19005 | 4.05% |
| 2025-09-26 | 35.62 | 34.93 | -0.68 | -1.91% | 34.45 | 35.67 | 41906 | 14670 | 3.25% |
| 2025-09-25 | 36.21 | 35.61 | -0.80 | -2.20% | 35.35 | 36.59 | 38471 | 13828 | 2.98% |
| 2025-09-24 | 36.25 | 36.41 | 0.10 | 0.28% | 35.95 | 36.93 | 38009 | 13839 | 2.95% |
| 2025-09-23 | 37.46 | 36.31 | -1.15 | -3.07% | 35.74 | 37.46 | 52788 | 19223 | 4.09% |
| 2025-09-22 | 37.57 | 37.46 | 0.00 | 0.00% | 36.86 | 38.38 | 59408 | 22212 | 4.61% |
| 2025-09-19 | 39.34 | 37.46 | -1.71 | -4.37% | 37.31 | 39.50 | 91168 | 34648 | 7.07% |
| 2025-09-18 | 39.59 | 39.17 | -0.73 | -1.83% | 38.56 | 42.99 | 155347 | 62577 | 12.05% |
| 2025-09-17 | 38.80 | 39.90 | 1.13 | 2.91% | 38.80 | 40.47 | 116604 | 46214 | 9.04% |
| 2025-09-16 | 36.00 | 38.77 | 3.07 | 8.60% | 35.96 | 39.27 | 136213 | 52296 | 10.56% |
| 2025-09-15 | 35.73 | 35.70 | 0.12 | 0.34% | 35.22 | 36.42 | 33629 | 12081 | 2.61% |
| 2025-09-12 | 34.97 | 35.58 | 0.51 | 1.45% | 34.73 | 36.65 | 44848 | 16087 | 3.48% |
| 2025-09-11 | 34.55 | 35.07 | 0.42 | 1.21% | 34.28 | 35.26 | 23064 | 8024 | 1.79% |
| 2025-09-10 | 34.80 | 34.65 | -0.22 | -0.63% | 34.52 | 35.76 | 24719 | 8622 | 1.92% |
| 2025-09-09 | 35.44 | 34.87 | -0.58 | -1.64% | 34.68 | 35.62 | 26726 | 9366 | 2.07% |
| 2025-09-08 | 34.50 | 35.45 | 0.65 | 1.87% | 34.30 | 35.88 | 52960 | 18709 | 4.11% |