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 | 32.78 | 33.41 | 0.45 | 1.37% | 32.25 | 33.96 | 107486 | 35490 | 5.80% |
| 2025-12-15 | 34.00 | 32.96 | -1.26 | -3.68% | 32.96 | 34.07 | 93825 | 31376 | 5.06% |
| 2025-12-12 | 36.57 | 34.22 | -2.43 | -6.63% | 34.00 | 36.57 | 156005 | 53827 | 8.42% |
| 2025-12-11 | 37.44 | 36.65 | -0.58 | -1.56% | 36.63 | 37.50 | 64765 | 23873 | 3.50% |
| 2025-12-10 | 38.20 | 37.23 | -1.02 | -2.67% | 36.90 | 38.20 | 77410 | 28885 | 4.18% |
| 2025-12-09 | 38.15 | 38.25 | 0.07 | 0.18% | 37.83 | 39.05 | 69232 | 26587 | 3.74% |
| 2025-12-08 | 38.44 | 38.18 | 0.47 | 1.25% | 37.58 | 38.44 | 74151 | 28206 | 4.00% |
| 2025-12-05 | 37.80 | 37.71 | -0.55 | -1.44% | 37.50 | 38.21 | 76432 | 28807 | 4.13% |
| 2025-12-04 | 38.43 | 38.26 | -0.27 | -0.70% | 37.16 | 39.29 | 130093 | 49830 | 7.02% |
| 2025-12-03 | 37.00 | 38.53 | 1.56 | 4.22% | 36.50 | 39.06 | 161528 | 61027 | 8.72% |
| 2025-12-02 | 37.81 | 36.97 | -0.83 | -2.20% | 36.85 | 37.96 | 70052 | 26005 | 3.78% |
| 2025-12-01 | 38.00 | 37.80 | 0.15 | 0.40% | 37.20 | 38.00 | 76836 | 28940 | 4.15% |
| 2025-11-28 | 37.31 | 37.65 | 0.15 | 0.40% | 36.12 | 37.70 | 122662 | 45308 | 6.62% |
| 2025-11-27 | 38.24 | 37.50 | -1.23 | -3.18% | 37.01 | 38.31 | 149432 | 56196 | 8.07% |
| 2025-11-26 | 39.04 | 38.73 | -1.06 | -2.66% | 38.57 | 40.96 | 158578 | 63037 | 8.56% |
| 2025-11-25 | 39.08 | 39.79 | 0.74 | 1.90% | 38.56 | 40.74 | 122065 | 48821 | 6.59% |
| 2025-11-24 | 39.08 | 39.05 | 0.69 | 1.80% | 37.89 | 39.99 | 100034 | 38855 | 5.40% |
| 2025-11-21 | 39.40 | 38.46 | -1.94 | -4.80% | 38.40 | 40.37 | 120660 | 47180 | 6.51% |
| 2025-11-20 | 40.91 | 40.40 | -0.52 | -1.27% | 40.15 | 41.85 | 122071 | 49958 | 6.59% |
| 2025-11-19 | 42.38 | 40.92 | -1.75 | -4.10% | 40.44 | 42.43 | 153806 | 63463 | 8.30% |
| 2025-11-18 | 43.90 | 42.67 | -0.76 | -1.75% | 42.08 | 44.37 | 149201 | 63997 | 8.05% |
| 2025-11-17 | 46.80 | 43.43 | -3.57 | -7.60% | 43.22 | 46.80 | 251576 | 111246 | 13.58% |
| 2025-11-14 | 44.00 | 47.00 | 2.46 | 5.52% | 43.81 | 48.90 | 328582 | 151172 | 17.73% |
| 2025-11-13 | 43.69 | 44.54 | 0.48 | 1.09% | 42.20 | 45.39 | 287450 | 126849 | 15.51% |
| 2025-11-12 | 43.02 | 44.06 | 1.42 | 3.33% | 41.61 | 45.92 | 363534 | 159108 | 19.62% |
| 2025-11-11 | 41.40 | 42.64 | 1.17 | 2.82% | 40.51 | 43.90 | 373761 | 157374 | 20.17% |
| 2025-11-10 | 37.78 | 41.47 | 3.77 | 10.00% | 37.70 | 41.47 | 116984 | 47870 | 6.31% |
| 2025-11-07 | 39.05 | 37.70 | -1.56 | -3.97% | 37.65 | 40.21 | 139460 | 53862 | 7.53% |
| 2025-11-06 | 39.60 | 39.26 | -0.86 | -2.14% | 38.41 | 39.88 | 143242 | 55935 | 7.73% |
| 2025-11-05 | 40.02 | 40.12 | -0.71 | -1.74% | 38.60 | 41.96 | 236561 | 95335 | 12.77% |
| 2025-11-04 | 40.66 | 40.83 | -0.25 | -0.61% | 39.68 | 41.50 | 196129 | 79295 | 10.59% |
| 2025-11-03 | 40.84 | 41.08 | 1.35 | 3.40% | 39.73 | 42.00 | 320636 | 131199 | 17.31% |
| 2025-10-31 | 36.47 | 39.73 | 3.61 | 9.99% | 36.30 | 39.73 | 207842 | 80121 | 11.22% |
| 2025-10-30 | 37.88 | 36.12 | -1.81 | -4.77% | 36.10 | 37.89 | 127944 | 46803 | 6.91% |
| 2025-10-29 | 37.70 | 37.93 | 0.14 | 0.37% | 36.64 | 38.25 | 136608 | 51035 | 7.37% |
| 2025-10-28 | 39.19 | 37.79 | -1.89 | -4.76% | 37.68 | 39.37 | 171882 | 65697 | 9.28% |
| 2025-10-27 | 39.44 | 39.68 | 0.54 | 1.38% | 39.44 | 40.57 | 139536 | 55533 | 7.53% |
| 2025-10-24 | 39.53 | 39.14 | -1.17 | -2.90% | 38.75 | 40.43 | 169815 | 66795 | 9.17% |
| 2025-10-23 | 43.24 | 40.31 | -2.50 | -5.84% | 39.73 | 43.30 | 255552 | 105062 | 13.79% |
| 2025-10-22 | 39.56 | 42.81 | 3.89 | 9.99% | 39.56 | 42.81 | 110722 | 46618 | 5.98% |
| 2025-10-21 | 41.50 | 38.92 | -2.74 | -6.58% | 38.58 | 41.55 | 210700 | 82869 | 11.37% |
| 2025-10-20 | 43.52 | 41.66 | -3.16 | -7.05% | 40.40 | 44.20 | 214833 | 89911 | 11.60% |
| 2025-10-17 | 43.35 | 44.82 | 1.03 | 2.35% | 42.08 | 46.68 | 276778 | 123506 | 14.94% |
| 2025-10-16 | 41.92 | 43.79 | 2.59 | 6.29% | 41.30 | 44.80 | 352913 | 152150 | 19.05% |
| 2025-10-15 | 37.57 | 41.20 | 3.75 | 10.01% | 37.50 | 41.20 | 129579 | 51897 | 6.99% |
| 2025-10-14 | 38.57 | 37.45 | -1.01 | -2.63% | 37.30 | 39.48 | 89636 | 34290 | 4.84% |
| 2025-10-13 | 36.35 | 38.46 | 0.57 | 1.50% | 36.10 | 38.96 | 79496 | 30264 | 4.29% |
| 2025-10-10 | 37.60 | 37.89 | 0.49 | 1.31% | 37.26 | 38.48 | 69361 | 26330 | 3.74% |
| 2025-10-09 | 38.22 | 37.40 | -0.62 | -1.63% | 37.11 | 38.36 | 56976 | 21397 | 3.08% |
| 2025-09-30 | 37.69 | 38.02 | 0.61 | 1.63% | 37.21 | 38.20 | 58704 | 22151 | 3.17% |
| 2025-09-29 | 37.97 | 37.41 | -0.45 | -1.19% | 37.02 | 37.99 | 66491 | 24884 | 3.59% |
| 2025-09-26 | 38.41 | 37.86 | -1.01 | -2.60% | 37.65 | 38.80 | 79483 | 30251 | 4.29% |
| 2025-09-25 | 39.16 | 38.87 | -0.28 | -0.72% | 38.63 | 41.00 | 126202 | 50103 | 6.81% |
| 2025-09-24 | 38.39 | 39.15 | 0.74 | 1.93% | 38.10 | 39.58 | 72019 | 28063 | 3.89% |
| 2025-09-23 | 39.35 | 38.41 | -0.97 | -2.46% | 37.60 | 39.45 | 65947 | 25286 | 3.56% |
| 2025-09-22 | 39.82 | 39.38 | 0.02 | 0.05% | 38.90 | 40.28 | 51790 | 20388 | 2.80% |
| 2025-09-19 | 40.30 | 39.36 | -0.78 | -1.94% | 38.87 | 41.01 | 97110 | 38413 | 5.24% |
| 2025-09-18 | 41.50 | 40.14 | -1.14 | -2.76% | 39.67 | 41.90 | 129070 | 52741 | 6.97% |
| 2025-09-17 | 42.81 | 41.28 | -1.96 | -4.53% | 41.05 | 43.70 | 133264 | 55742 | 7.19% |
| 2025-09-16 | 43.46 | 43.24 | 0.04 | 0.09% | 42.94 | 44.68 | 123773 | 54251 | 6.68% |
| 2025-09-15 | 45.34 | 43.20 | -2.25 | -4.95% | 43.01 | 45.34 | 166886 | 73287 | 9.01% |
| 2025-09-12 | 41.49 | 45.45 | 4.13 | 10.00% | 41.14 | 45.45 | 172126 | 74367 | 9.29% |
| 2025-09-11 | 39.81 | 41.32 | 0.91 | 2.25% | 38.47 | 41.39 | 103259 | 41743 | 5.57% |
| 2025-09-10 | 41.00 | 40.41 | -0.46 | -1.13% | 40.28 | 41.74 | 77029 | 31488 | 4.16% |
| 2025-09-09 | 42.20 | 40.87 | -1.41 | -3.33% | 40.30 | 42.64 | 86608 | 35746 | 4.67% |
| 2025-09-08 | 42.45 | 42.28 | -0.40 | -0.94% | 41.75 | 43.50 | 85213 | 36222 | 4.60% |