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 | 34.19 | 32.60 | -1.81 | -5.26% | 32.59 | 34.20 | 360898 | 119437 | 3.19% |
| 2025-12-15 | 34.52 | 34.41 | -0.63 | -1.80% | 34.41 | 35.35 | 276252 | 96230 | 2.44% |
| 2025-12-12 | 34.49 | 35.04 | 0.48 | 1.39% | 34.00 | 35.31 | 392935 | 136556 | 3.48% |
| 2025-12-11 | 34.88 | 34.56 | -0.27 | -0.78% | 34.35 | 35.08 | 305325 | 105923 | 2.70% |
| 2025-12-10 | 34.75 | 34.83 | -0.11 | -0.31% | 34.24 | 34.88 | 301221 | 104028 | 2.66% |
| 2025-12-09 | 35.97 | 34.94 | -1.46 | -4.01% | 34.71 | 35.98 | 542830 | 191442 | 4.80% |
| 2025-12-08 | 35.59 | 36.40 | -0.04 | -0.11% | 35.50 | 36.85 | 746347 | 270198 | 6.60% |
| 2025-12-05 | 33.92 | 36.44 | 2.72 | 8.07% | 33.91 | 38.80 | 968377 | 348075 | 8.56% |
| 2025-12-04 | 34.00 | 33.72 | -0.54 | -1.58% | 33.68 | 34.72 | 327395 | 111541 | 2.90% |
| 2025-12-03 | 34.40 | 34.26 | 0.40 | 1.18% | 33.63 | 34.98 | 496236 | 170242 | 4.39% |
| 2025-12-02 | 34.49 | 33.86 | -0.94 | -2.70% | 33.36 | 34.50 | 313857 | 105918 | 2.78% |
| 2025-12-01 | 34.04 | 34.80 | 1.02 | 3.02% | 34.04 | 34.82 | 372794 | 128999 | 3.30% |
| 2025-11-28 | 33.27 | 33.78 | 0.51 | 1.53% | 33.06 | 33.84 | 218973 | 73389 | 1.94% |
| 2025-11-27 | 33.76 | 33.27 | -0.12 | -0.36% | 33.21 | 34.19 | 259588 | 87599 | 2.30% |
| 2025-11-26 | 33.70 | 33.39 | -0.58 | -1.71% | 33.31 | 34.01 | 228815 | 76916 | 2.02% |
| 2025-11-25 | 33.50 | 33.97 | 0.22 | 0.65% | 33.50 | 34.70 | 265918 | 90650 | 2.35% |
| 2025-11-24 | 33.10 | 33.75 | 0.84 | 2.55% | 32.85 | 33.89 | 332080 | 110953 | 2.94% |
| 2025-11-21 | 33.70 | 32.91 | -1.59 | -4.61% | 32.83 | 33.97 | 375143 | 124912 | 3.32% |
| 2025-11-20 | 34.91 | 34.50 | -0.82 | -2.32% | 34.42 | 35.82 | 347543 | 122014 | 3.07% |
| 2025-11-19 | 34.40 | 35.32 | 0.80 | 2.32% | 34.32 | 35.70 | 403720 | 141353 | 3.57% |
| 2025-11-18 | 34.81 | 34.52 | -0.53 | -1.51% | 34.19 | 35.15 | 255587 | 88297 | 2.26% |
| 2025-11-17 | 34.78 | 35.05 | 0.55 | 1.59% | 34.69 | 35.42 | 257176 | 90076 | 2.27% |
| 2025-11-14 | 34.75 | 34.50 | -0.74 | -2.10% | 34.50 | 35.20 | 260079 | 90366 | 2.30% |
| 2025-11-13 | 34.30 | 35.24 | 0.91 | 2.65% | 34.04 | 35.59 | 373606 | 130971 | 3.30% |
| 2025-11-12 | 35.09 | 34.33 | -0.82 | -2.33% | 33.94 | 35.30 | 320814 | 110518 | 2.84% |
| 2025-11-11 | 35.99 | 35.15 | -0.69 | -1.93% | 35.15 | 36.09 | 330292 | 117111 | 2.92% |
| 2025-11-10 | 36.78 | 35.84 | -0.74 | -2.02% | 35.68 | 37.18 | 352619 | 127924 | 3.12% |
| 2025-11-07 | 36.20 | 36.58 | 0.16 | 0.44% | 35.71 | 37.29 | 416269 | 152369 | 3.68% |
| 2025-11-06 | 36.17 | 36.42 | 0.53 | 1.48% | 35.93 | 36.60 | 323892 | 117496 | 2.86% |
| 2025-11-05 | 35.30 | 36.07 | -0.06 | -0.17% | 35.28 | 36.34 | 347487 | 124201 | 3.07% |
| 2025-11-04 | 36.40 | 36.13 | -0.32 | -0.88% | 35.88 | 37.14 | 394411 | 143550 | 3.49% |
| 2025-11-03 | 38.01 | 36.45 | -2.73 | -6.97% | 35.85 | 38.11 | 745531 | 272582 | 6.59% |
| 2025-10-31 | 40.77 | 39.18 | -2.89 | -6.87% | 39.17 | 40.90 | 792009 | 313722 | 7.00% |
| 2025-10-30 | 40.27 | 42.07 | 1.93 | 4.81% | 39.61 | 44.14 | 1244370 | 520550 | 11.01% |
| 2025-10-29 | 38.60 | 40.14 | 0.99 | 2.53% | 38.60 | 40.17 | 587321 | 232577 | 5.19% |
| 2025-10-28 | 40.60 | 39.15 | -1.09 | -2.71% | 38.83 | 41.01 | 660647 | 262148 | 5.84% |
| 2025-10-27 | 40.36 | 40.24 | 0.26 | 0.65% | 39.88 | 41.86 | 842177 | 342668 | 7.45% |
| 2025-10-24 | 38.15 | 39.98 | 2.10 | 5.54% | 38.15 | 40.12 | 737451 | 291911 | 6.52% |
| 2025-10-23 | 38.58 | 37.88 | -0.60 | -1.56% | 37.28 | 39.08 | 452753 | 171076 | 4.00% |
| 2025-10-22 | 39.33 | 38.48 | -1.43 | -3.58% | 37.80 | 39.56 | 639031 | 245887 | 5.65% |
| 2025-10-21 | 39.92 | 39.91 | -0.41 | -1.02% | 38.60 | 40.30 | 603855 | 239986 | 5.34% |
| 2025-10-20 | 39.95 | 40.32 | 0.32 | 0.80% | 38.66 | 41.10 | 665700 | 265460 | 5.89% |
| 2025-10-17 | 41.00 | 40.00 | -0.86 | -2.10% | 39.86 | 42.42 | 888890 | 367302 | 7.86% |
| 2025-10-16 | 41.60 | 40.86 | -2.26 | -5.24% | 40.34 | 42.44 | 884606 | 364753 | 7.82% |
| 2025-10-15 | 43.38 | 43.12 | 0.26 | 0.61% | 41.61 | 45.55 | 1155822 | 502624 | 10.22% |
| 2025-10-14 | 45.80 | 42.86 | -4.04 | -8.61% | 42.85 | 47.48 | 1549277 | 691432 | 13.70% |
| 2025-10-13 | 42.13 | 46.90 | 7.02 | 17.60% | 40.21 | 47.77 | 1757315 | 770585 | 15.54% |
| 2025-10-10 | 41.30 | 39.88 | 0.39 | 0.99% | 38.74 | 42.66 | 1543271 | 626205 | 13.65% |
| 2025-10-09 | 35.20 | 39.49 | 5.20 | 15.16% | 34.93 | 39.50 | 1393050 | 519305 | 12.32% |
| 2025-09-30 | 34.49 | 34.29 | -0.22 | -0.64% | 33.96 | 35.43 | 603630 | 208707 | 5.34% |
| 2025-09-29 | 34.66 | 34.51 | -0.15 | -0.43% | 34.13 | 34.98 | 411697 | 142219 | 3.64% |
| 2025-09-26 | 35.84 | 34.66 | -0.68 | -1.92% | 34.66 | 36.36 | 571512 | 202891 | 5.05% |
| 2025-09-25 | 34.30 | 35.34 | 0.99 | 2.88% | 34.20 | 35.65 | 551761 | 194525 | 4.88% |
| 2025-09-24 | 33.91 | 34.35 | 0.27 | 0.79% | 33.75 | 34.55 | 358829 | 122713 | 3.17% |
| 2025-09-23 | 35.01 | 34.08 | -1.26 | -3.57% | 32.91 | 35.34 | 590168 | 200537 | 5.22% |
| 2025-09-22 | 35.01 | 35.34 | 0.07 | 0.20% | 34.70 | 35.54 | 374670 | 131501 | 3.31% |
| 2025-09-19 | 35.81 | 35.27 | -0.95 | -2.62% | 35.08 | 36.29 | 489874 | 174316 | 4.33% |
| 2025-09-18 | 37.20 | 36.22 | -1.68 | -4.43% | 35.80 | 37.70 | 894552 | 327201 | 7.91% |
| 2025-09-17 | 35.40 | 37.90 | 2.31 | 6.49% | 35.07 | 38.20 | 928670 | 344275 | 8.21% |
| 2025-09-16 | 36.66 | 35.59 | -1.24 | -3.37% | 34.80 | 36.66 | 720532 | 254682 | 6.37% |
| 2025-09-15 | 37.96 | 36.83 | -0.54 | -1.45% | 36.63 | 37.99 | 784867 | 291155 | 6.94% |
| 2025-09-12 | 36.13 | 37.37 | 1.36 | 3.78% | 35.40 | 37.37 | 1009944 | 369114 | 8.93% |
| 2025-09-11 | 34.29 | 36.01 | 1.71 | 4.99% | 34.24 | 36.17 | 780530 | 277074 | 6.88% |
| 2025-09-10 | 34.47 | 34.30 | -0.20 | -0.58% | 34.00 | 35.10 | 423565 | 146359 | 3.73% |
| 2025-09-09 | 35.00 | 34.50 | -2.07 | -5.66% | 34.09 | 35.75 | 735556 | 256965 | 6.48% |
| 2025-09-08 | 36.70 | 36.57 | 0.07 | 0.19% | 36.00 | 36.80 | 527413 | 192172 | 4.65% |