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 | 41.01 | 42.81 | 0.62 | 1.47% | 40.20 | 42.97 | 384705 | 159593 | 16.54% |
| 2025-12-15 | 41.51 | 42.19 | 0.00 | 0.00% | 41.48 | 44.80 | 491147 | 211668 | 21.11% |
| 2025-12-12 | 40.40 | 42.19 | 1.27 | 3.10% | 39.76 | 42.50 | 370697 | 154525 | 15.93% |
| 2025-12-11 | 41.50 | 40.92 | -0.86 | -2.06% | 40.44 | 42.01 | 269108 | 110521 | 11.57% |
| 2025-12-10 | 41.54 | 41.78 | 0.10 | 0.24% | 40.71 | 42.49 | 323896 | 134958 | 13.92% |
| 2025-12-09 | 41.00 | 41.68 | 0.99 | 2.43% | 40.60 | 43.44 | 510597 | 214389 | 21.95% |
| 2025-12-08 | 39.19 | 40.69 | 1.16 | 2.93% | 39.19 | 41.41 | 361770 | 146251 | 15.55% |
| 2025-12-05 | 40.63 | 39.53 | -0.11 | -0.28% | 39.00 | 40.68 | 272462 | 107660 | 11.71% |
| 2025-12-04 | 40.76 | 39.64 | -1.60 | -3.88% | 39.54 | 40.95 | 317739 | 127067 | 13.66% |
| 2025-12-03 | 39.27 | 41.24 | 2.01 | 5.12% | 38.12 | 42.47 | 589138 | 237242 | 25.32% |
| 2025-12-02 | 38.54 | 39.23 | -1.76 | -4.29% | 38.30 | 40.06 | 508984 | 199409 | 21.88% |
| 2025-12-01 | 35.50 | 40.99 | 6.21 | 17.86% | 35.21 | 41.74 | 671851 | 267721 | 28.88% |
| 2025-11-28 | 34.66 | 34.78 | 0.11 | 0.32% | 34.40 | 34.81 | 30663 | 10621 | 1.32% |
| 2025-11-27 | 34.82 | 34.67 | -0.08 | -0.23% | 34.67 | 35.38 | 38892 | 13595 | 1.67% |
| 2025-11-26 | 35.60 | 34.75 | -0.88 | -2.47% | 34.72 | 35.60 | 63710 | 22317 | 2.74% |
| 2025-11-25 | 35.77 | 35.63 | -0.42 | -1.17% | 35.49 | 36.11 | 75757 | 27133 | 3.26% |
| 2025-11-24 | 35.20 | 36.05 | 0.65 | 1.84% | 34.45 | 36.11 | 86680 | 31038 | 3.73% |
| 2025-11-21 | 35.01 | 35.40 | -0.08 | -0.23% | 34.90 | 36.37 | 107460 | 38515 | 4.62% |
| 2025-11-20 | 36.50 | 35.48 | -0.42 | -1.17% | 35.43 | 36.60 | 60849 | 21881 | 2.62% |
| 2025-11-19 | 35.01 | 35.90 | 0.89 | 2.54% | 34.93 | 36.26 | 86181 | 30852 | 3.70% |
| 2025-11-18 | 34.76 | 35.01 | 0.05 | 0.14% | 34.52 | 35.38 | 41602 | 14561 | 1.79% |
| 2025-11-17 | 36.00 | 34.96 | 0.61 | 1.78% | 34.89 | 36.18 | 50155 | 17769 | 2.16% |
| 2025-11-14 | 35.01 | 34.35 | -0.97 | -2.75% | 34.35 | 35.16 | 56680 | 19697 | 2.44% |
| 2025-11-13 | 35.12 | 35.32 | 0.19 | 0.54% | 35.01 | 35.65 | 36080 | 12757 | 1.55% |
| 2025-11-12 | 36.15 | 35.13 | -1.00 | -2.77% | 35.03 | 36.20 | 58851 | 20843 | 2.53% |
| 2025-11-11 | 37.23 | 36.13 | -0.77 | -2.09% | 36.01 | 37.27 | 58844 | 21543 | 2.53% |
| 2025-11-10 | 36.67 | 36.90 | 0.18 | 0.49% | 36.65 | 36.97 | 36520 | 13445 | 1.57% |
| 2025-11-07 | 36.68 | 36.72 | -0.25 | -0.68% | 36.53 | 36.88 | 39239 | 14403 | 1.69% |
| 2025-11-06 | 36.34 | 36.97 | 0.73 | 2.01% | 36.27 | 37.02 | 69399 | 25530 | 2.98% |
| 2025-11-05 | 36.33 | 36.24 | -0.33 | -0.90% | 36.00 | 36.42 | 42022 | 15224 | 1.81% |
| 2025-11-04 | 36.53 | 36.57 | 0.04 | 0.11% | 36.25 | 36.74 | 44603 | 16299 | 1.92% |
| 2025-11-03 | 36.43 | 36.53 | -0.38 | -1.03% | 36.00 | 36.87 | 56839 | 20638 | 2.44% |
| 2025-10-31 | 36.67 | 36.91 | 0.21 | 0.57% | 36.35 | 37.13 | 54754 | 20164 | 2.35% |
| 2025-10-30 | 37.46 | 36.70 | -0.82 | -2.19% | 36.70 | 37.48 | 73421 | 27171 | 3.16% |
| 2025-10-29 | 37.40 | 37.52 | 0.12 | 0.32% | 37.09 | 37.85 | 72794 | 27226 | 3.13% |
| 2025-10-28 | 37.20 | 37.40 | -0.72 | -1.89% | 37.20 | 38.06 | 123068 | 46201 | 5.29% |
| 2025-10-27 | 38.80 | 38.12 | 1.25 | 3.39% | 38.01 | 40.09 | 231686 | 90456 | 9.96% |
| 2025-10-24 | 36.34 | 36.87 | 0.97 | 2.70% | 36.15 | 36.95 | 63382 | 23251 | 2.72% |
| 2025-10-23 | 36.25 | 35.90 | -0.38 | -1.05% | 35.25 | 36.38 | 54107 | 19265 | 2.33% |
| 2025-10-22 | 36.50 | 36.28 | -0.39 | -1.06% | 36.24 | 36.70 | 42607 | 15504 | 1.83% |
| 2025-10-21 | 36.48 | 36.67 | 0.37 | 1.02% | 36.13 | 36.78 | 48533 | 17771 | 2.09% |
| 2025-10-20 | 36.60 | 36.30 | 0.28 | 0.78% | 36.07 | 36.79 | 54193 | 19733 | 2.33% |
| 2025-10-17 | 37.52 | 36.02 | -1.48 | -3.95% | 36.02 | 37.60 | 92139 | 33739 | 3.96% |
| 2025-10-16 | 38.58 | 37.50 | -1.24 | -3.20% | 37.18 | 38.58 | 126275 | 47668 | 5.43% |
| 2025-10-15 | 39.50 | 38.74 | -0.42 | -1.07% | 38.08 | 39.51 | 126452 | 48778 | 5.44% |
| 2025-10-14 | 40.95 | 39.16 | -1.76 | -4.30% | 39.01 | 40.99 | 210425 | 83783 | 9.04% |
| 2025-10-13 | 37.95 | 40.92 | 1.87 | 4.79% | 37.95 | 40.98 | 318245 | 128361 | 13.68% |
| 2025-10-10 | 39.03 | 39.05 | -0.64 | -1.61% | 38.22 | 39.68 | 148341 | 57500 | 6.38% |
| 2025-10-09 | 39.69 | 39.69 | 0.31 | 0.79% | 39.33 | 40.15 | 163830 | 65161 | 7.04% |
| 2025-09-30 | 38.74 | 39.38 | 0.85 | 2.21% | 38.49 | 39.79 | 173907 | 68377 | 7.47% |
| 2025-09-29 | 38.92 | 38.53 | -0.30 | -0.77% | 38.12 | 39.23 | 140012 | 54016 | 6.02% |
| 2025-09-26 | 39.72 | 38.83 | -1.31 | -3.26% | 38.80 | 40.25 | 179044 | 70628 | 7.70% |
| 2025-09-25 | 40.27 | 40.14 | -0.62 | -1.52% | 39.85 | 40.90 | 299957 | 120740 | 12.89% |
| 2025-09-24 | 38.90 | 40.76 | 1.67 | 4.27% | 38.71 | 42.13 | 486183 | 198141 | 20.90% |
| 2025-09-23 | 38.66 | 39.09 | 0.30 | 0.77% | 37.20 | 39.27 | 174993 | 66695 | 7.52% |
| 2025-09-22 | 38.10 | 38.79 | 0.75 | 1.97% | 37.45 | 38.89 | 149895 | 57414 | 6.44% |
| 2025-09-19 | 37.76 | 38.04 | 0.29 | 0.77% | 37.73 | 38.98 | 158507 | 60910 | 6.81% |
| 2025-09-18 | 38.16 | 37.75 | -0.41 | -1.07% | 37.50 | 38.99 | 174656 | 67077 | 7.51% |
| 2025-09-17 | 37.24 | 38.16 | 0.92 | 2.47% | 37.17 | 38.73 | 143094 | 54637 | 6.15% |
| 2025-09-16 | 36.88 | 37.24 | 0.27 | 0.73% | 36.83 | 37.37 | 60198 | 22330 | 2.59% |
| 2025-09-15 | 37.85 | 36.97 | -0.45 | -1.20% | 36.95 | 37.96 | 64079 | 23839 | 2.75% |
| 2025-09-12 | 37.16 | 37.42 | 0.28 | 0.75% | 36.91 | 37.83 | 96689 | 36143 | 4.16% |
| 2025-09-11 | 35.96 | 37.14 | 1.14 | 3.17% | 35.66 | 37.20 | 106302 | 39028 | 4.57% |
| 2025-09-10 | 36.22 | 36.00 | -0.15 | -0.41% | 35.95 | 36.56 | 61246 | 22162 | 2.63% |
| 2025-09-09 | 37.50 | 36.15 | -1.48 | -3.93% | 36.05 | 37.51 | 98579 | 36043 | 4.24% |
| 2025-09-08 | 37.76 | 37.63 | -0.13 | -0.34% | 37.02 | 37.95 | 104514 | 39140 | 4.49% |