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 | 34.88 | 34.68 | 0.26 | 0.76% | 34.36 | 35.40 | 61059 | 21226 | 2.58% |
| 2025-12-15 | 35.01 | 34.42 | -0.80 | -2.27% | 34.37 | 35.12 | 46278 | 16067 | 1.96% |
| 2025-12-12 | 34.53 | 35.22 | 0.61 | 1.76% | 34.45 | 35.57 | 63995 | 22493 | 2.71% |
| 2025-12-11 | 35.75 | 34.61 | -1.15 | -3.22% | 34.57 | 35.75 | 65817 | 23045 | 2.78% |
| 2025-12-10 | 35.38 | 35.76 | 0.10 | 0.28% | 35.21 | 35.87 | 55846 | 19806 | 2.36% |
| 2025-12-09 | 36.01 | 35.66 | -0.57 | -1.57% | 35.57 | 36.37 | 65455 | 23512 | 2.77% |
| 2025-12-08 | 36.00 | 36.23 | 0.25 | 0.69% | 35.87 | 36.62 | 75606 | 27469 | 3.20% |
| 2025-12-05 | 35.80 | 35.98 | -0.22 | -0.61% | 35.57 | 36.37 | 80224 | 28811 | 3.39% |
| 2025-12-04 | 34.74 | 36.20 | 1.15 | 3.28% | 34.40 | 37.28 | 121265 | 43525 | 5.13% |
| 2025-12-03 | 36.02 | 35.05 | -1.63 | -4.44% | 34.99 | 36.28 | 107115 | 38009 | 4.53% |
| 2025-12-02 | 36.49 | 36.68 | 0.83 | 2.32% | 36.11 | 37.86 | 185372 | 68685 | 7.84% |
| 2025-12-01 | 35.08 | 35.85 | 0.77 | 2.19% | 34.96 | 35.86 | 67524 | 23956 | 2.85% |
| 2025-11-28 | 34.51 | 35.08 | 0.45 | 1.30% | 34.36 | 35.10 | 44365 | 15434 | 1.88% |
| 2025-11-27 | 34.57 | 34.63 | 0.10 | 0.29% | 34.55 | 35.20 | 51154 | 17846 | 2.16% |
| 2025-11-26 | 34.52 | 34.53 | -0.22 | -0.63% | 34.45 | 34.94 | 43676 | 15144 | 1.85% |
| 2025-11-25 | 34.90 | 34.75 | 0.14 | 0.40% | 34.63 | 35.28 | 56560 | 19766 | 2.39% |
| 2025-11-24 | 33.79 | 34.61 | 1.12 | 3.34% | 33.58 | 34.79 | 67899 | 23248 | 2.87% |
| 2025-11-21 | 34.42 | 33.49 | -1.56 | -4.45% | 33.46 | 34.93 | 77554 | 26421 | 3.28% |
| 2025-11-20 | 35.65 | 35.05 | -0.21 | -0.60% | 34.91 | 35.92 | 52239 | 18495 | 2.21% |
| 2025-11-19 | 35.80 | 35.26 | -0.75 | -2.08% | 35.06 | 36.12 | 60946 | 21648 | 2.58% |
| 2025-11-18 | 35.51 | 36.01 | 0.51 | 1.44% | 35.27 | 36.46 | 81372 | 29260 | 3.44% |
| 2025-11-17 | 35.30 | 35.50 | 0.23 | 0.65% | 35.26 | 35.75 | 44991 | 15948 | 1.90% |
| 2025-11-14 | 35.64 | 35.27 | -0.72 | -2.00% | 35.26 | 36.07 | 63936 | 22750 | 2.70% |
| 2025-11-13 | 36.01 | 35.99 | 0.18 | 0.50% | 35.72 | 36.30 | 57930 | 20874 | 2.45% |
| 2025-11-12 | 36.87 | 35.81 | -1.21 | -3.27% | 35.65 | 36.87 | 76347 | 27551 | 3.23% |
| 2025-11-11 | 37.40 | 37.02 | -0.33 | -0.88% | 37.00 | 37.75 | 55364 | 20665 | 2.34% |
| 2025-11-10 | 36.90 | 37.35 | 0.53 | 1.44% | 36.78 | 37.48 | 53349 | 19847 | 2.26% |
| 2025-11-07 | 37.00 | 36.82 | -0.77 | -2.05% | 36.82 | 37.39 | 63694 | 23567 | 2.69% |
| 2025-11-06 | 37.83 | 37.59 | 0.34 | 0.91% | 37.50 | 38.19 | 65165 | 24601 | 2.76% |
| 2025-11-05 | 37.00 | 37.25 | -0.25 | -0.67% | 36.70 | 37.55 | 63135 | 23467 | 2.67% |
| 2025-11-04 | 38.24 | 37.50 | -0.92 | -2.39% | 37.30 | 38.37 | 62420 | 23564 | 2.64% |
| 2025-11-03 | 38.34 | 38.42 | 0.10 | 0.26% | 37.49 | 38.48 | 75449 | 28653 | 3.19% |
| 2025-10-31 | 37.99 | 38.32 | 0.19 | 0.50% | 37.77 | 38.72 | 68218 | 26154 | 2.88% |
| 2025-10-30 | 39.08 | 38.13 | -0.95 | -2.43% | 38.09 | 39.31 | 102731 | 39687 | 4.34% |
| 2025-10-29 | 39.01 | 39.08 | 0.08 | 0.21% | 38.53 | 39.31 | 92323 | 35900 | 3.90% |
| 2025-10-28 | 39.30 | 39.00 | -0.48 | -1.22% | 38.90 | 39.80 | 93315 | 36686 | 3.95% |
| 2025-10-27 | 39.99 | 39.48 | -0.01 | -0.03% | 39.08 | 40.04 | 119489 | 47251 | 5.05% |
| 2025-10-24 | 39.00 | 39.49 | 0.60 | 1.54% | 39.00 | 39.67 | 119028 | 46867 | 5.03% |
| 2025-10-23 | 39.69 | 38.89 | -1.05 | -2.63% | 38.50 | 39.71 | 107973 | 42037 | 4.56% |
| 2025-10-22 | 39.84 | 39.94 | -0.71 | -1.75% | 39.35 | 40.21 | 126832 | 50484 | 5.36% |
| 2025-10-21 | 38.50 | 40.65 | 2.63 | 6.92% | 38.30 | 41.55 | 240036 | 96531 | 10.15% |
| 2025-10-20 | 38.00 | 38.02 | 1.00 | 2.70% | 37.66 | 38.52 | 87883 | 33490 | 3.72% |
| 2025-10-17 | 38.66 | 37.02 | -1.55 | -4.02% | 37.00 | 38.95 | 91843 | 34714 | 3.88% |
| 2025-10-16 | 39.39 | 38.57 | -0.72 | -1.83% | 38.46 | 39.64 | 78542 | 30626 | 3.32% |
| 2025-10-15 | 38.85 | 39.29 | 0.53 | 1.37% | 38.68 | 39.39 | 76384 | 29862 | 3.23% |
| 2025-10-14 | 40.61 | 38.76 | -1.85 | -4.56% | 38.70 | 40.79 | 130198 | 51736 | 5.50% |
| 2025-10-13 | 36.88 | 40.61 | 0.61 | 1.53% | 36.88 | 40.63 | 128563 | 50850 | 5.44% |
| 2025-10-10 | 42.49 | 40.00 | -3.24 | -7.49% | 39.79 | 42.49 | 213367 | 87208 | 9.02% |
| 2025-10-09 | 43.56 | 43.24 | 0.19 | 0.44% | 42.55 | 44.15 | 215822 | 93413 | 9.12% |
| 2025-09-30 | 43.80 | 43.05 | -0.55 | -1.26% | 43.00 | 44.30 | 211028 | 91964 | 8.92% |
| 2025-09-29 | 43.10 | 43.60 | -0.28 | -0.64% | 42.75 | 44.43 | 239077 | 104032 | 10.11% |
| 2025-09-26 | 42.41 | 43.88 | 1.89 | 4.50% | 41.92 | 45.16 | 370069 | 161417 | 15.65% |
| 2025-09-25 | 42.70 | 41.99 | -1.46 | -3.36% | 41.95 | 42.82 | 235689 | 99547 | 9.96% |
| 2025-09-24 | 41.00 | 43.45 | 2.05 | 4.95% | 40.81 | 43.95 | 390178 | 167270 | 16.50% |
| 2025-09-23 | 39.90 | 41.40 | 1.67 | 4.20% | 38.33 | 41.42 | 242855 | 97499 | 10.27% |
| 2025-09-22 | 39.30 | 39.73 | 0.26 | 0.66% | 39.30 | 40.00 | 92800 | 36772 | 3.92% |
| 2025-09-19 | 40.01 | 39.47 | -0.77 | -1.91% | 39.47 | 40.55 | 118293 | 47275 | 5.00% |
| 2025-09-18 | 40.66 | 40.24 | -0.61 | -1.49% | 39.89 | 41.93 | 188157 | 77325 | 7.95% |
| 2025-09-17 | 40.38 | 40.85 | 0.26 | 0.64% | 40.24 | 41.41 | 113450 | 46438 | 4.80% |
| 2025-09-16 | 40.30 | 40.59 | -0.45 | -1.10% | 40.21 | 41.22 | 126679 | 51423 | 5.36% |
| 2025-09-15 | 42.50 | 41.04 | 0.16 | 0.39% | 40.88 | 43.03 | 172669 | 72108 | 7.30% |
| 2025-09-12 | 40.50 | 40.88 | 0.38 | 0.94% | 39.90 | 41.73 | 181387 | 74518 | 7.67% |
| 2025-09-11 | 39.02 | 40.50 | 1.33 | 3.40% | 38.75 | 40.91 | 163954 | 65703 | 6.93% |
| 2025-09-10 | 39.13 | 39.17 | 0.26 | 0.67% | 39.05 | 39.65 | 84141 | 33103 | 3.56% |
| 2025-09-09 | 39.94 | 38.91 | -1.10 | -2.75% | 38.71 | 39.94 | 97274 | 38143 | 4.11% |
| 2025-09-08 | 40.00 | 40.01 | 0.02 | 0.05% | 39.33 | 40.26 | 114921 | 45795 | 4.86% |