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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.84 | 35.18 | 0.26 | 0.74% | 33.96 | 35.35 | 48127 | 16687 | 4.24% |
| 2025-12-16 | 36.00 | 34.92 | -1.41 | -3.88% | 34.40 | 36.31 | 69793 | 24397 | 6.15% |
| 2025-12-15 | 35.90 | 36.33 | -0.05 | -0.14% | 35.72 | 36.95 | 59947 | 21897 | 5.28% |
| 2025-12-12 | 35.57 | 36.38 | 0.43 | 1.20% | 35.30 | 36.90 | 66358 | 23969 | 5.84% |
| 2025-12-11 | 37.36 | 35.95 | -1.69 | -4.49% | 35.90 | 37.50 | 91459 | 33358 | 8.05% |
| 2025-12-10 | 36.11 | 37.64 | 1.35 | 3.72% | 35.69 | 38.26 | 130296 | 48122 | 11.47% |
| 2025-12-09 | 36.61 | 36.29 | -1.11 | -2.97% | 36.07 | 36.99 | 85580 | 31226 | 7.54% |
| 2025-12-08 | 35.22 | 37.40 | 2.19 | 6.22% | 35.22 | 37.66 | 129038 | 47345 | 11.36% |
| 2025-12-05 | 34.23 | 35.21 | 0.99 | 2.89% | 33.62 | 35.26 | 68409 | 23657 | 6.02% |
| 2025-12-04 | 33.51 | 34.22 | 0.44 | 1.30% | 33.27 | 34.99 | 56014 | 19087 | 4.93% |
| 2025-12-03 | 35.17 | 33.78 | -1.37 | -3.90% | 33.53 | 35.17 | 60069 | 20428 | 5.29% |
| 2025-12-02 | 34.90 | 35.15 | -0.27 | -0.76% | 34.66 | 35.28 | 46120 | 16100 | 4.06% |
| 2025-12-01 | 34.89 | 35.42 | 0.53 | 1.52% | 34.70 | 35.49 | 55145 | 19368 | 4.86% |
| 2025-11-28 | 34.65 | 34.89 | 0.15 | 0.43% | 34.27 | 35.20 | 65048 | 22581 | 5.73% |
| 2025-11-27 | 33.42 | 34.74 | 1.22 | 3.64% | 33.30 | 36.66 | 108653 | 38285 | 9.57% |
| 2025-11-26 | 34.02 | 33.52 | -0.85 | -2.47% | 33.38 | 34.36 | 61681 | 20871 | 5.43% |
| 2025-11-25 | 34.16 | 34.37 | 0.50 | 1.48% | 33.77 | 35.00 | 71752 | 24756 | 6.32% |
| 2025-11-24 | 33.50 | 33.87 | 0.87 | 2.64% | 32.78 | 34.16 | 69833 | 23333 | 6.15% |
| 2025-11-21 | 36.30 | 33.00 | -4.95 | -13.04% | 32.98 | 37.45 | 136632 | 47117 | 12.03% |
| 2025-11-20 | 39.61 | 37.95 | -2.24 | -5.57% | 37.30 | 40.74 | 103310 | 39906 | 9.10% |
| 2025-11-19 | 39.00 | 40.19 | 0.68 | 1.72% | 38.90 | 41.76 | 88760 | 35962 | 7.82% |
| 2025-11-18 | 41.71 | 39.51 | -2.93 | -6.90% | 39.35 | 41.77 | 114738 | 46226 | 10.10% |
| 2025-11-17 | 42.00 | 42.44 | 0.69 | 1.65% | 40.51 | 43.00 | 158060 | 66338 | 13.92% |
| 2025-11-14 | 40.00 | 41.75 | 1.46 | 3.62% | 39.30 | 42.82 | 183941 | 76577 | 16.20% |
| 2025-11-13 | 39.60 | 40.29 | 0.71 | 1.79% | 39.60 | 41.33 | 144542 | 58618 | 12.73% |
| 2025-11-12 | 39.31 | 39.58 | -1.41 | -3.44% | 38.81 | 41.00 | 143988 | 57221 | 12.68% |
| 2025-11-11 | 36.95 | 40.99 | 4.19 | 11.39% | 36.86 | 42.30 | 251760 | 101128 | 22.17% |
| 2025-11-10 | 36.28 | 36.80 | 0.52 | 1.43% | 36.28 | 37.36 | 37432 | 13789 | 3.30% |
| 2025-11-07 | 36.60 | 36.28 | -0.61 | -1.65% | 35.92 | 36.89 | 36341 | 13192 | 3.20% |
| 2025-11-06 | 36.79 | 36.89 | 0.39 | 1.07% | 36.41 | 37.27 | 31655 | 11684 | 2.79% |
| 2025-11-05 | 35.92 | 36.50 | 0.04 | 0.11% | 35.83 | 36.68 | 29290 | 10625 | 2.58% |
| 2025-11-04 | 37.27 | 36.46 | -0.79 | -2.12% | 36.02 | 37.27 | 37348 | 13630 | 3.29% |
| 2025-11-03 | 37.55 | 37.25 | -0.35 | -0.93% | 36.44 | 37.55 | 42225 | 15597 | 3.72% |
| 2025-10-31 | 37.28 | 37.60 | 0.19 | 0.51% | 37.00 | 37.90 | 38253 | 14377 | 3.37% |
| 2025-10-30 | 37.67 | 37.41 | -0.61 | -1.60% | 37.22 | 38.65 | 51031 | 19299 | 4.49% |
| 2025-10-29 | 37.48 | 38.02 | 0.35 | 0.93% | 37.48 | 38.36 | 42864 | 16290 | 3.77% |
| 2025-10-28 | 37.80 | 37.67 | -0.41 | -1.08% | 37.48 | 38.38 | 46234 | 17504 | 4.07% |
| 2025-10-27 | 38.68 | 38.08 | -0.21 | -0.55% | 37.60 | 38.93 | 70433 | 26941 | 6.20% |
| 2025-10-24 | 37.52 | 38.29 | 1.33 | 3.60% | 37.18 | 38.50 | 69743 | 26433 | 6.14% |
| 2025-10-23 | 37.00 | 36.96 | -0.30 | -0.81% | 36.33 | 37.08 | 32674 | 11978 | 2.88% |
| 2025-10-22 | 37.01 | 37.26 | 0.05 | 0.13% | 36.86 | 37.58 | 37268 | 13889 | 3.28% |
| 2025-10-21 | 36.94 | 37.21 | 0.29 | 0.79% | 36.63 | 37.50 | 45642 | 16965 | 4.02% |
| 2025-10-20 | 36.31 | 36.92 | 1.25 | 3.50% | 36.31 | 37.25 | 52266 | 19270 | 4.60% |
| 2025-10-17 | 37.03 | 35.67 | -1.61 | -4.32% | 35.50 | 37.59 | 55264 | 20101 | 4.87% |
| 2025-10-16 | 37.71 | 37.28 | -0.81 | -2.13% | 36.96 | 38.46 | 51870 | 19557 | 4.57% |
| 2025-10-15 | 38.20 | 38.09 | -0.01 | -0.03% | 37.13 | 38.29 | 47701 | 18043 | 4.20% |
| 2025-10-14 | 40.46 | 38.10 | -2.36 | -5.83% | 37.87 | 40.89 | 93943 | 36738 | 8.27% |
| 2025-10-13 | 37.80 | 40.46 | 1.46 | 3.74% | 37.04 | 40.78 | 95666 | 38041 | 8.42% |
| 2025-10-10 | 41.70 | 39.00 | -3.10 | -7.36% | 38.60 | 41.70 | 113670 | 45109 | 10.01% |
| 2025-10-09 | 41.52 | 42.10 | 0.60 | 1.45% | 41.52 | 42.88 | 79535 | 33618 | 7.00% |
| 2025-09-30 | 42.01 | 41.50 | 0.23 | 0.56% | 41.50 | 42.78 | 80933 | 34098 | 7.13% |
| 2025-09-29 | 41.47 | 41.27 | -1.52 | -3.55% | 41.20 | 42.79 | 96863 | 40487 | 8.53% |
| 2025-09-26 | 44.73 | 42.79 | -2.71 | -5.96% | 42.77 | 45.41 | 109756 | 48156 | 9.66% |
| 2025-09-25 | 46.85 | 45.50 | -3.08 | -6.34% | 45.48 | 47.44 | 181459 | 83537 | 15.98% |
| 2025-09-24 | 47.00 | 48.58 | 0.01 | 0.02% | 46.48 | 51.55 | 284369 | 139805 | 25.04% |
| 2025-09-23 | 44.12 | 48.57 | 3.79 | 8.46% | 43.55 | 48.60 | 271253 | 126023 | 23.88% |
| 2025-09-22 | 43.88 | 44.78 | 0.46 | 1.04% | 42.67 | 45.65 | 123341 | 54522 | 10.86% |
| 2025-09-19 | 43.40 | 44.32 | 0.06 | 0.14% | 43.10 | 46.50 | 152128 | 68472 | 13.39% |
| 2025-09-18 | 44.03 | 44.26 | -0.89 | -1.97% | 43.40 | 47.16 | 207821 | 94504 | 18.30% |
| 2025-09-17 | 44.85 | 45.15 | 2.34 | 5.47% | 44.01 | 49.80 | 226103 | 104558 | 19.91% |
| 2025-09-16 | 43.61 | 42.81 | -1.27 | -2.88% | 42.38 | 44.18 | 117285 | 50388 | 10.33% |
| 2025-09-15 | 44.80 | 44.08 | -1.19 | -2.63% | 43.50 | 46.39 | 162443 | 72638 | 14.30% |
| 2025-09-12 | 42.02 | 45.27 | 3.88 | 9.37% | 40.89 | 46.30 | 268534 | 117847 | 23.64% |
| 2025-09-11 | 39.70 | 41.39 | 1.83 | 4.63% | 39.13 | 42.28 | 130833 | 53220 | 11.52% |
| 2025-09-10 | 39.70 | 39.56 | 0.39 | 1.00% | 39.38 | 40.40 | 55862 | 22234 | 4.92% |
| 2025-09-09 | 40.00 | 39.17 | -1.04 | -2.59% | 38.91 | 40.55 | 66476 | 26363 | 5.85% |
| 2025-09-08 | 39.99 | 40.21 | 0.16 | 0.40% | 39.42 | 40.50 | 60761 | 24293 | 5.35% |