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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 33.60 | 33.69 | -0.17 | -0.50% | 33.54 | 34.43 | 34859 | 11839 | 2.11% |
| 2025-12-12 | 33.51 | 33.86 | 0.35 | 1.04% | 33.21 | 34.08 | 38080 | 12880 | 2.31% |
| 2025-12-11 | 34.39 | 33.51 | -0.87 | -2.53% | 33.50 | 34.39 | 39938 | 13506 | 2.42% |
| 2025-12-10 | 34.15 | 34.38 | 0.22 | 0.64% | 33.62 | 34.60 | 43768 | 14968 | 2.65% |
| 2025-12-09 | 34.25 | 34.16 | -0.27 | -0.78% | 34.03 | 34.89 | 40794 | 14032 | 2.47% |
| 2025-12-08 | 34.04 | 34.43 | 0.39 | 1.15% | 33.93 | 34.70 | 45735 | 15741 | 2.77% |
| 2025-12-05 | 33.80 | 34.04 | 0.31 | 0.92% | 33.48 | 34.08 | 33787 | 11427 | 2.05% |
| 2025-12-04 | 33.66 | 33.73 | 0.07 | 0.21% | 33.45 | 34.01 | 30955 | 10436 | 1.88% |
| 2025-12-03 | 34.37 | 33.66 | -0.72 | -2.09% | 33.53 | 34.48 | 42812 | 14498 | 2.60% |
| 2025-12-02 | 35.06 | 34.38 | -0.75 | -2.13% | 34.28 | 35.08 | 41984 | 14498 | 2.54% |
| 2025-12-01 | 34.97 | 35.13 | 0.18 | 0.52% | 34.73 | 35.22 | 40677 | 14247 | 2.47% |
| 2025-11-28 | 34.81 | 34.95 | -0.04 | -0.11% | 34.59 | 35.35 | 40863 | 14267 | 2.48% |
| 2025-11-27 | 35.11 | 34.99 | -0.13 | -0.37% | 34.81 | 35.91 | 55541 | 19614 | 3.37% |
| 2025-11-26 | 35.88 | 35.12 | -1.07 | -2.96% | 34.98 | 36.24 | 77351 | 27443 | 4.69% |
| 2025-11-25 | 34.77 | 36.19 | 1.35 | 3.87% | 34.60 | 36.54 | 126477 | 45529 | 7.67% |
| 2025-11-24 | 33.86 | 34.84 | 1.34 | 4.00% | 33.20 | 35.09 | 80814 | 27758 | 4.90% |
| 2025-11-21 | 33.65 | 33.50 | -0.52 | -1.53% | 33.38 | 34.40 | 66453 | 22492 | 4.03% |
| 2025-11-20 | 34.62 | 34.02 | -0.33 | -0.96% | 33.93 | 34.64 | 44811 | 15314 | 2.72% |
| 2025-11-19 | 35.20 | 34.35 | -0.88 | -2.50% | 34.26 | 35.38 | 58486 | 20277 | 3.55% |
| 2025-11-18 | 35.14 | 35.23 | -0.02 | -0.06% | 35.00 | 35.79 | 52415 | 18577 | 3.18% |
| 2025-11-17 | 35.63 | 35.25 | -0.57 | -1.59% | 34.91 | 35.79 | 58751 | 20707 | 3.56% |
| 2025-11-14 | 36.52 | 35.82 | -1.09 | -2.95% | 35.80 | 36.78 | 79167 | 28629 | 4.80% |
| 2025-11-13 | 36.66 | 36.91 | 0.07 | 0.19% | 36.31 | 37.04 | 59806 | 21990 | 3.63% |
| 2025-11-12 | 36.82 | 36.84 | -0.10 | -0.27% | 36.58 | 37.68 | 67898 | 25159 | 4.12% |
| 2025-11-11 | 37.68 | 36.94 | -0.74 | -1.96% | 36.70 | 38.38 | 100570 | 37577 | 6.10% |
| 2025-11-10 | 37.45 | 37.68 | 0.22 | 0.59% | 37.40 | 38.49 | 87501 | 33184 | 5.30% |
| 2025-11-07 | 37.90 | 37.46 | -0.78 | -2.04% | 37.41 | 38.04 | 82932 | 31180 | 5.03% |
| 2025-11-06 | 38.40 | 38.24 | -0.24 | -0.62% | 37.64 | 38.58 | 86391 | 32955 | 5.24% |
| 2025-11-05 | 38.05 | 38.48 | -0.16 | -0.41% | 37.38 | 38.76 | 113682 | 43215 | 6.89% |
| 2025-11-04 | 39.52 | 38.64 | -1.36 | -3.40% | 38.21 | 39.80 | 139524 | 54289 | 8.46% |
| 2025-11-03 | 37.68 | 40.00 | 2.33 | 6.19% | 37.68 | 40.20 | 227028 | 89029 | 13.76% |
| 2025-10-31 | 37.58 | 37.67 | 0.33 | 0.88% | 37.24 | 38.30 | 95435 | 36103 | 5.78% |
| 2025-10-30 | 38.94 | 37.34 | -1.76 | -4.50% | 37.30 | 39.29 | 147583 | 55895 | 8.95% |
| 2025-10-29 | 38.05 | 39.10 | 1.10 | 2.89% | 38.05 | 39.47 | 149310 | 58155 | 9.05% |
| 2025-10-28 | 38.58 | 38.00 | -0.96 | -2.46% | 37.86 | 38.86 | 107732 | 41228 | 6.53% |
| 2025-10-27 | 40.80 | 39.96 | -0.40 | -0.99% | 39.28 | 40.85 | 135492 | 53951 | 8.21% |
| 2025-10-24 | 39.74 | 40.36 | 1.19 | 3.04% | 39.21 | 40.47 | 149402 | 59956 | 9.06% |
| 2025-10-23 | 39.06 | 39.17 | 0.15 | 0.38% | 38.16 | 39.36 | 92559 | 35857 | 5.61% |
| 2025-10-22 | 38.75 | 39.02 | 0.24 | 0.62% | 38.67 | 40.19 | 113824 | 44892 | 6.90% |
| 2025-10-21 | 38.36 | 38.78 | 0.50 | 1.31% | 38.14 | 39.07 | 89467 | 34495 | 5.42% |
| 2025-10-20 | 37.83 | 38.28 | 0.88 | 2.35% | 37.83 | 38.87 | 75406 | 28837 | 4.57% |
| 2025-10-17 | 37.97 | 37.40 | -0.58 | -1.53% | 37.38 | 38.90 | 99098 | 37828 | 6.01% |
| 2025-10-16 | 38.40 | 37.98 | -0.53 | -1.38% | 37.74 | 38.75 | 80976 | 30925 | 4.91% |
| 2025-10-15 | 38.16 | 38.51 | 0.41 | 1.08% | 37.22 | 38.85 | 116472 | 44586 | 7.06% |
| 2025-10-14 | 39.38 | 38.10 | 1.55 | 4.24% | 38.06 | 40.55 | 232597 | 91799 | 14.10% |
| 2025-10-13 | 35.02 | 36.55 | -0.90 | -2.40% | 34.60 | 36.59 | 94779 | 33931 | 5.74% |
| 2025-10-10 | 38.40 | 37.45 | -1.34 | -3.45% | 37.35 | 38.71 | 104216 | 39469 | 6.32% |
| 2025-10-09 | 38.58 | 38.79 | 0.17 | 0.44% | 38.00 | 39.15 | 113733 | 43814 | 6.89% |
| 2025-09-30 | 39.28 | 38.62 | -0.37 | -0.95% | 38.53 | 39.56 | 99300 | 38720 | 6.02% |
| 2025-09-29 | 39.45 | 38.99 | -0.69 | -1.74% | 38.91 | 39.85 | 123005 | 48292 | 7.46% |
| 2025-09-26 | 41.01 | 39.68 | -1.43 | -3.48% | 39.28 | 41.29 | 169300 | 67843 | 10.26% |
| 2025-09-25 | 38.60 | 41.11 | 2.66 | 6.92% | 38.45 | 43.53 | 292118 | 121044 | 17.71% |
| 2025-09-24 | 37.20 | 38.45 | 0.79 | 2.10% | 37.02 | 38.89 | 108088 | 41230 | 6.55% |
| 2025-09-23 | 39.26 | 37.66 | -1.64 | -4.17% | 36.70 | 39.61 | 136090 | 51520 | 8.25% |
| 2025-09-22 | 39.40 | 39.30 | -0.23 | -0.58% | 38.72 | 39.62 | 99061 | 38630 | 6.00% |
| 2025-09-19 | 39.73 | 39.53 | -0.99 | -2.44% | 39.26 | 40.50 | 125808 | 50008 | 7.63% |
| 2025-09-18 | 41.85 | 40.52 | -1.93 | -4.55% | 39.73 | 43.11 | 237988 | 99408 | 14.43% |
| 2025-09-17 | 40.92 | 42.45 | 1.25 | 3.03% | 40.75 | 42.66 | 213150 | 89297 | 12.92% |
| 2025-09-16 | 40.95 | 41.20 | -0.31 | -0.75% | 40.50 | 41.60 | 159130 | 65360 | 9.65% |
| 2025-09-15 | 38.99 | 41.51 | 2.36 | 6.03% | 38.70 | 42.00 | 264331 | 108204 | 16.02% |
| 2025-09-12 | 39.88 | 39.15 | -1.11 | -2.76% | 39.15 | 40.38 | 120131 | 47677 | 7.28% |
| 2025-09-11 | 39.70 | 40.26 | 0.04 | 0.10% | 38.40 | 40.50 | 157319 | 62011 | 9.54% |
| 2025-09-10 | 39.53 | 40.22 | 0.38 | 0.95% | 39.19 | 40.95 | 132623 | 53157 | 8.04% |
| 2025-09-09 | 40.41 | 39.84 | -0.91 | -2.23% | 39.10 | 41.25 | 137786 | 55147 | 8.35% |
| 2025-09-08 | 38.69 | 40.75 | 2.06 | 5.32% | 38.50 | 41.32 | 184694 | 73434 | 11.19% |