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 | 37.41 | 36.05 | -1.36 | -3.64% | 35.98 | 37.43 | 25909 | 9467 | 3.05% |
| 2025-12-15 | 39.01 | 37.41 | -1.02 | -2.65% | 37.39 | 39.49 | 28396 | 10867 | 3.34% |
| 2025-12-12 | 37.76 | 38.43 | 0.38 | 1.00% | 37.10 | 39.06 | 35762 | 13664 | 4.20% |
| 2025-12-11 | 38.34 | 38.05 | -0.33 | -0.86% | 37.63 | 39.30 | 38349 | 14707 | 4.51% |
| 2025-12-10 | 38.99 | 38.38 | -0.28 | -0.72% | 37.92 | 39.06 | 38982 | 14970 | 4.58% |
| 2025-12-09 | 40.63 | 38.66 | -1.49 | -3.71% | 38.30 | 40.87 | 63954 | 24987 | 7.52% |
| 2025-12-08 | 35.88 | 40.15 | 4.98 | 14.16% | 35.82 | 41.08 | 113073 | 44216 | 13.29% |
| 2025-12-05 | 35.18 | 35.17 | -0.01 | -0.03% | 34.50 | 35.55 | 16358 | 5731 | 1.92% |
| 2025-12-04 | 35.83 | 35.18 | -0.56 | -1.57% | 35.02 | 36.51 | 20409 | 7229 | 2.40% |
| 2025-12-03 | 36.57 | 35.74 | -0.51 | -1.41% | 35.50 | 36.63 | 16401 | 5883 | 1.93% |
| 2025-12-02 | 38.35 | 36.25 | -2.11 | -5.50% | 36.16 | 38.39 | 32509 | 11999 | 3.82% |
| 2025-12-01 | 36.89 | 38.36 | 2.51 | 7.00% | 36.38 | 38.38 | 69852 | 26323 | 8.21% |
| 2025-11-28 | 33.11 | 35.85 | 2.77 | 8.37% | 33.00 | 36.34 | 48258 | 16841 | 5.67% |
| 2025-11-27 | 33.25 | 33.08 | -0.18 | -0.54% | 33.01 | 33.72 | 10731 | 3577 | 1.26% |
| 2025-11-26 | 32.74 | 33.26 | 0.50 | 1.53% | 32.60 | 33.50 | 15416 | 5106 | 1.81% |
| 2025-11-25 | 33.16 | 32.76 | -0.32 | -0.97% | 32.73 | 33.75 | 14157 | 4698 | 1.66% |
| 2025-11-24 | 32.61 | 33.08 | 0.51 | 1.57% | 32.30 | 33.15 | 12007 | 3925 | 1.41% |
| 2025-11-21 | 33.76 | 32.57 | -1.66 | -4.85% | 32.24 | 34.17 | 20757 | 6834 | 2.44% |
| 2025-11-20 | 34.07 | 34.23 | 0.40 | 1.18% | 33.50 | 34.65 | 19686 | 6695 | 2.31% |
| 2025-11-19 | 35.10 | 33.83 | -1.10 | -3.15% | 33.77 | 35.26 | 20012 | 6831 | 2.35% |
| 2025-11-18 | 35.85 | 34.93 | -0.97 | -2.70% | 34.69 | 35.85 | 17444 | 6137 | 2.05% |
| 2025-11-17 | 36.10 | 35.90 | -0.30 | -0.83% | 35.60 | 36.50 | 15690 | 5633 | 1.84% |
| 2025-11-14 | 36.00 | 36.20 | 0.16 | 0.44% | 35.50 | 37.10 | 25485 | 9301 | 3.00% |
| 2025-11-13 | 35.80 | 36.04 | 0.29 | 0.81% | 35.33 | 36.37 | 13858 | 4990 | 1.63% |
| 2025-11-12 | 36.15 | 35.75 | -0.33 | -0.91% | 35.28 | 36.15 | 14043 | 5002 | 1.65% |
| 2025-11-11 | 36.35 | 36.08 | -0.16 | -0.44% | 35.93 | 36.45 | 14158 | 5123 | 1.66% |
| 2025-11-10 | 36.22 | 36.24 | 0.04 | 0.11% | 35.82 | 36.84 | 17258 | 6262 | 2.03% |
| 2025-11-07 | 37.22 | 36.20 | -1.14 | -3.05% | 36.12 | 37.44 | 25401 | 9286 | 2.99% |
| 2025-11-06 | 37.60 | 37.34 | 0.06 | 0.16% | 36.82 | 37.73 | 17242 | 6420 | 2.03% |
| 2025-11-05 | 37.13 | 37.28 | -0.32 | -0.85% | 36.66 | 37.66 | 19712 | 7343 | 2.32% |
| 2025-11-04 | 38.67 | 37.60 | -1.37 | -3.52% | 37.17 | 38.95 | 29658 | 11176 | 3.49% |
| 2025-11-03 | 40.12 | 38.97 | -1.16 | -2.89% | 38.50 | 40.12 | 31566 | 12305 | 3.71% |
| 2025-10-31 | 38.50 | 40.13 | 1.81 | 4.72% | 38.00 | 40.30 | 62926 | 24920 | 7.40% |
| 2025-10-30 | 37.79 | 38.32 | 0.41 | 1.08% | 37.60 | 40.92 | 86458 | 34226 | 10.16% |
| 2025-10-29 | 36.15 | 37.91 | 1.40 | 3.83% | 35.30 | 38.08 | 58483 | 21552 | 6.87% |
| 2025-10-28 | 36.71 | 36.51 | -0.44 | -1.19% | 36.18 | 37.25 | 22192 | 8150 | 2.61% |
| 2025-10-27 | 36.65 | 36.95 | 0.50 | 1.37% | 36.18 | 37.30 | 25554 | 9382 | 3.00% |
| 2025-10-24 | 35.79 | 36.45 | 0.95 | 2.68% | 35.42 | 37.18 | 29499 | 10770 | 3.47% |
| 2025-10-23 | 35.87 | 35.50 | -0.42 | -1.17% | 34.41 | 35.87 | 26110 | 9137 | 3.07% |
| 2025-10-22 | 36.58 | 35.92 | -1.05 | -2.84% | 35.88 | 36.90 | 21309 | 7724 | 2.50% |
| 2025-10-21 | 36.68 | 36.97 | 0.55 | 1.51% | 36.38 | 37.03 | 15079 | 5543 | 1.77% |
| 2025-10-20 | 36.52 | 36.42 | 0.31 | 0.86% | 35.99 | 37.60 | 23883 | 8746 | 2.81% |
| 2025-10-17 | 37.31 | 36.11 | -1.63 | -4.32% | 36.00 | 37.82 | 32376 | 11977 | 3.81% |
| 2025-10-16 | 38.89 | 37.74 | -0.97 | -2.51% | 37.42 | 39.60 | 27047 | 10295 | 3.18% |
| 2025-10-15 | 38.01 | 38.71 | 0.73 | 1.92% | 37.45 | 38.89 | 28878 | 11063 | 3.39% |
| 2025-10-14 | 40.68 | 37.98 | -2.62 | -6.45% | 37.69 | 40.90 | 68789 | 26727 | 8.09% |
| 2025-10-13 | 37.30 | 40.60 | 0.40 | 1.00% | 37.07 | 40.66 | 58816 | 22826 | 6.91% |
| 2025-10-10 | 38.80 | 40.20 | 1.37 | 3.53% | 38.45 | 40.50 | 51067 | 20185 | 6.00% |
| 2025-10-09 | 38.60 | 38.83 | 0.19 | 0.49% | 38.60 | 40.60 | 43243 | 17151 | 5.08% |
| 2025-09-30 | 39.29 | 38.64 | -0.66 | -1.68% | 38.55 | 39.34 | 19773 | 7692 | 2.32% |
| 2025-09-29 | 39.08 | 39.30 | 0.39 | 1.00% | 38.80 | 39.76 | 21757 | 8555 | 2.56% |
| 2025-09-26 | 39.80 | 38.91 | -1.06 | -2.65% | 38.70 | 40.50 | 35863 | 14156 | 4.22% |
| 2025-09-25 | 38.75 | 39.97 | 1.22 | 3.15% | 38.55 | 41.30 | 49115 | 19681 | 5.77% |
| 2025-09-24 | 38.45 | 38.75 | 0.15 | 0.39% | 38.02 | 39.02 | 24842 | 9584 | 2.92% |
| 2025-09-23 | 39.39 | 38.60 | -0.86 | -2.18% | 37.70 | 39.73 | 27859 | 10678 | 3.27% |
| 2025-09-22 | 39.61 | 39.46 | -0.22 | -0.55% | 39.01 | 40.20 | 23719 | 9370 | 2.79% |
| 2025-09-19 | 40.95 | 39.68 | -1.29 | -3.15% | 39.68 | 41.29 | 27270 | 10979 | 3.21% |
| 2025-09-18 | 41.64 | 40.97 | -0.83 | -1.99% | 40.50 | 43.09 | 50952 | 21322 | 5.99% |
| 2025-09-17 | 41.37 | 41.80 | 0.65 | 1.58% | 41.04 | 42.80 | 58216 | 24474 | 6.84% |
| 2025-09-16 | 39.34 | 41.15 | 2.03 | 5.19% | 38.77 | 41.21 | 39892 | 16104 | 4.69% |
| 2025-09-15 | 39.30 | 39.12 | -0.42 | -1.06% | 38.81 | 40.06 | 26663 | 10475 | 3.13% |
| 2025-09-12 | 41.10 | 39.54 | -1.44 | -3.51% | 39.42 | 41.25 | 42589 | 17033 | 5.01% |
| 2025-09-11 | 40.33 | 40.98 | 0.16 | 0.39% | 40.00 | 41.26 | 39439 | 16005 | 4.64% |
| 2025-09-10 | 37.95 | 40.82 | 2.84 | 7.48% | 37.58 | 41.98 | 72964 | 29312 | 8.58% |
| 2025-09-09 | 38.08 | 37.98 | -0.28 | -0.73% | 37.61 | 38.38 | 22894 | 8693 | 2.69% |
| 2025-09-08 | 37.92 | 38.26 | 0.34 | 0.90% | 37.66 | 38.67 | 27253 | 10381 | 3.20% |