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 | 38.97 | 37.64 | -1.59 | -4.05% | 37.05 | 38.97 | 105220 | 39686 | 3.91% |
| 2025-12-15 | 39.04 | 39.23 | 0.03 | 0.08% | 38.82 | 40.15 | 85768 | 33916 | 3.19% |
| 2025-12-12 | 38.22 | 39.20 | 1.12 | 2.94% | 38.09 | 39.51 | 119922 | 46617 | 4.46% |
| 2025-12-11 | 39.00 | 38.08 | -0.64 | -1.65% | 38.06 | 39.38 | 80791 | 31214 | 3.01% |
| 2025-12-10 | 39.27 | 38.72 | -0.63 | -1.60% | 38.12 | 39.41 | 81910 | 31485 | 3.05% |
| 2025-12-09 | 39.63 | 39.35 | -0.29 | -0.73% | 39.18 | 40.18 | 80434 | 31913 | 2.99% |
| 2025-12-08 | 39.53 | 39.64 | 0.44 | 1.12% | 39.27 | 40.19 | 120352 | 47814 | 4.48% |
| 2025-12-05 | 37.98 | 39.20 | 1.32 | 3.48% | 37.62 | 39.50 | 130879 | 50783 | 4.87% |
| 2025-12-04 | 37.89 | 37.88 | -0.10 | -0.26% | 37.41 | 38.10 | 62621 | 23652 | 2.33% |
| 2025-12-03 | 38.20 | 37.98 | -0.19 | -0.50% | 37.70 | 38.86 | 87254 | 33364 | 3.25% |
| 2025-12-02 | 38.78 | 38.17 | -0.84 | -2.15% | 37.96 | 38.88 | 97087 | 37123 | 3.61% |
| 2025-12-01 | 39.40 | 39.01 | -0.25 | -0.64% | 38.70 | 39.56 | 103533 | 40421 | 3.85% |
| 2025-11-28 | 38.52 | 39.26 | 0.56 | 1.45% | 38.40 | 39.50 | 96794 | 37899 | 3.60% |
| 2025-11-27 | 38.80 | 38.70 | -0.20 | -0.51% | 38.58 | 40.65 | 149497 | 59252 | 5.56% |
| 2025-11-26 | 39.34 | 38.90 | -0.36 | -0.92% | 38.62 | 39.87 | 103513 | 40511 | 3.85% |
| 2025-11-25 | 39.19 | 39.26 | 0.43 | 1.11% | 39.09 | 40.44 | 121299 | 48115 | 4.51% |
| 2025-11-24 | 39.57 | 38.83 | -0.31 | -0.79% | 38.15 | 39.69 | 145599 | 56544 | 5.42% |
| 2025-11-21 | 40.58 | 39.14 | -2.56 | -6.14% | 38.88 | 41.11 | 157227 | 62458 | 5.85% |
| 2025-11-20 | 43.50 | 41.70 | -1.35 | -3.14% | 41.55 | 43.88 | 155934 | 65961 | 5.80% |
| 2025-11-19 | 43.30 | 43.05 | -0.31 | -0.71% | 42.72 | 44.45 | 180423 | 78396 | 6.71% |
| 2025-11-18 | 44.88 | 43.36 | -1.44 | -3.21% | 43.03 | 44.96 | 154729 | 67642 | 5.76% |
| 2025-11-17 | 47.52 | 44.80 | -1.89 | -4.05% | 44.52 | 47.82 | 174275 | 79197 | 6.48% |
| 2025-11-14 | 48.27 | 46.69 | -2.71 | -5.49% | 46.59 | 48.55 | 331131 | 156686 | 12.32% |
| 2025-11-13 | 41.72 | 49.40 | 7.69 | 18.44% | 41.62 | 50.05 | 489418 | 231201 | 18.20% |
| 2025-11-12 | 43.40 | 41.71 | -1.84 | -4.23% | 41.09 | 43.50 | 166574 | 69942 | 6.20% |
| 2025-11-11 | 44.02 | 43.55 | 0.10 | 0.23% | 43.29 | 44.96 | 167249 | 73874 | 6.22% |
| 2025-11-10 | 46.81 | 43.45 | -3.13 | -6.72% | 43.19 | 47.50 | 272282 | 120683 | 10.13% |
| 2025-11-07 | 46.03 | 46.58 | -1.95 | -4.02% | 45.79 | 47.82 | 280794 | 131499 | 10.44% |
| 2025-11-06 | 47.28 | 48.53 | 1.25 | 2.64% | 46.64 | 49.78 | 377040 | 182595 | 14.02% |
| 2025-11-05 | 42.35 | 47.28 | 4.14 | 9.60% | 42.16 | 47.72 | 328059 | 149493 | 12.20% |
| 2025-11-04 | 44.03 | 43.14 | -1.36 | -3.06% | 42.76 | 44.85 | 135314 | 59067 | 5.03% |
| 2025-11-03 | 41.80 | 44.50 | 2.67 | 6.38% | 41.66 | 45.00 | 236520 | 103487 | 8.80% |
| 2025-10-31 | 42.05 | 41.83 | -0.39 | -0.92% | 41.68 | 43.51 | 123507 | 52583 | 4.59% |
| 2025-10-30 | 42.88 | 42.22 | -0.65 | -1.52% | 42.05 | 43.58 | 163814 | 69881 | 6.09% |
| 2025-10-29 | 40.57 | 42.87 | 2.22 | 5.46% | 40.43 | 42.99 | 191903 | 80473 | 7.14% |
| 2025-10-28 | 40.37 | 40.65 | 0.28 | 0.69% | 39.96 | 41.71 | 174339 | 70861 | 6.48% |
| 2025-10-27 | 39.80 | 40.37 | 2.45 | 6.46% | 39.50 | 41.55 | 312733 | 127059 | 11.63% |
| 2025-10-24 | 36.33 | 37.92 | 1.77 | 4.90% | 36.18 | 38.50 | 154027 | 57726 | 5.73% |
| 2025-10-23 | 37.01 | 36.15 | -1.32 | -3.52% | 35.25 | 37.09 | 155584 | 55708 | 5.79% |
| 2025-10-22 | 38.58 | 37.47 | -1.42 | -3.65% | 37.06 | 38.78 | 153147 | 57637 | 5.70% |
| 2025-10-21 | 38.39 | 38.89 | 0.53 | 1.38% | 38.22 | 39.80 | 148808 | 58046 | 5.53% |
| 2025-10-20 | 38.19 | 38.36 | 0.80 | 2.13% | 38.00 | 39.56 | 191584 | 74204 | 7.13% |
| 2025-10-17 | 42.94 | 37.56 | -5.59 | -12.95% | 37.48 | 43.10 | 352287 | 139430 | 13.10% |
| 2025-10-16 | 45.78 | 43.15 | 0.61 | 1.43% | 41.72 | 45.80 | 437844 | 189905 | 16.29% |
| 2025-10-15 | 39.02 | 42.54 | 3.34 | 8.52% | 37.98 | 42.98 | 381425 | 157253 | 14.19% |
| 2025-10-14 | 39.79 | 39.20 | -0.06 | -0.15% | 39.06 | 42.20 | 265907 | 108807 | 9.89% |
| 2025-10-13 | 38.00 | 39.26 | -1.51 | -3.70% | 38.00 | 41.15 | 175332 | 69192 | 6.52% |
| 2025-10-10 | 40.20 | 40.77 | 0.17 | 0.42% | 39.70 | 41.42 | 185483 | 75322 | 6.90% |
| 2025-10-09 | 41.50 | 40.60 | -0.78 | -1.88% | 40.35 | 41.79 | 215937 | 88022 | 8.03% |
| 2025-09-30 | 40.05 | 41.38 | 1.16 | 2.88% | 40.05 | 42.24 | 275318 | 114192 | 10.24% |
| 2025-09-29 | 40.00 | 40.22 | 0.60 | 1.51% | 39.69 | 41.17 | 266794 | 108049 | 9.92% |
| 2025-09-26 | 39.44 | 39.62 | 0.14 | 0.35% | 38.81 | 40.18 | 229461 | 91173 | 8.53% |
| 2025-09-25 | 37.51 | 39.48 | 1.69 | 4.47% | 37.42 | 40.00 | 256222 | 99889 | 9.53% |
| 2025-09-24 | 37.40 | 37.79 | -0.15 | -0.40% | 36.87 | 38.22 | 137264 | 51496 | 5.11% |
| 2025-09-23 | 38.49 | 37.94 | -0.39 | -1.02% | 36.88 | 39.47 | 174861 | 66689 | 6.50% |
| 2025-09-22 | 38.41 | 38.33 | -0.12 | -0.31% | 37.78 | 38.70 | 93012 | 35490 | 3.46% |
| 2025-09-19 | 39.14 | 38.45 | -0.90 | -2.29% | 38.34 | 39.39 | 149496 | 57897 | 5.56% |
| 2025-09-18 | 39.67 | 39.35 | -0.31 | -0.78% | 38.62 | 40.68 | 234428 | 92697 | 8.72% |
| 2025-09-17 | 39.01 | 39.66 | 0.66 | 1.69% | 37.93 | 40.18 | 239059 | 93713 | 8.89% |
| 2025-09-16 | 38.92 | 39.00 | -0.18 | -0.46% | 38.13 | 39.70 | 172114 | 67087 | 6.40% |
| 2025-09-15 | 39.00 | 39.18 | 0.68 | 1.77% | 38.51 | 40.30 | 279402 | 110522 | 10.39% |
| 2025-09-12 | 39.70 | 38.50 | -1.20 | -3.02% | 38.08 | 39.93 | 214120 | 83083 | 7.96% |
| 2025-09-11 | 38.00 | 39.70 | 1.39 | 3.63% | 37.83 | 40.08 | 221270 | 87021 | 8.23% |
| 2025-09-10 | 38.45 | 38.31 | -0.63 | -1.62% | 37.50 | 39.34 | 196611 | 75102 | 7.31% |
| 2025-09-09 | 38.75 | 38.94 | -0.01 | -0.03% | 38.25 | 40.17 | 229490 | 89957 | 8.54% |
| 2025-09-08 | 40.32 | 38.95 | -1.16 | -2.89% | 38.67 | 40.37 | 225612 | 88503 | 8.39% |