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 | 34.76 | 33.54 | -0.83 | -2.41% | 33.49 | 34.76 | 8416 | 2840 | 3.06% |
| 2025-12-15 | 33.91 | 34.37 | 0.43 | 1.27% | 33.77 | 34.78 | 9891 | 3402 | 3.60% |
| 2025-12-12 | 34.29 | 33.94 | -0.30 | -0.88% | 33.82 | 34.86 | 10761 | 3693 | 3.91% |
| 2025-12-11 | 35.16 | 34.24 | -0.82 | -2.34% | 34.20 | 35.23 | 8794 | 3038 | 3.20% |
| 2025-12-10 | 35.32 | 35.06 | -0.26 | -0.74% | 34.88 | 35.56 | 5835 | 2053 | 2.12% |
| 2025-12-09 | 35.97 | 35.32 | -0.64 | -1.78% | 35.28 | 36.06 | 4030 | 1437 | 1.47% |
| 2025-12-08 | 35.94 | 35.96 | 0.26 | 0.73% | 35.56 | 36.05 | 5240 | 1879 | 1.91% |
| 2025-12-05 | 34.95 | 35.70 | 0.75 | 2.15% | 34.90 | 35.77 | 6471 | 2290 | 2.35% |
| 2025-12-04 | 35.43 | 34.95 | -0.43 | -1.22% | 34.80 | 35.50 | 5855 | 2053 | 2.13% |
| 2025-12-03 | 35.63 | 35.38 | -0.25 | -0.70% | 35.13 | 35.89 | 5252 | 1860 | 1.91% |
| 2025-12-02 | 36.41 | 35.63 | -0.66 | -1.82% | 35.60 | 36.41 | 4980 | 1784 | 1.81% |
| 2025-12-01 | 36.12 | 36.29 | 0.32 | 0.89% | 35.87 | 37.26 | 10448 | 3822 | 3.80% |
| 2025-11-28 | 35.77 | 35.97 | 0.25 | 0.70% | 35.50 | 36.23 | 6302 | 2259 | 2.29% |
| 2025-11-27 | 35.68 | 35.72 | 0.25 | 0.70% | 35.54 | 36.06 | 5628 | 2017 | 2.05% |
| 2025-11-26 | 35.84 | 35.47 | -0.37 | -1.03% | 35.47 | 36.19 | 10142 | 3632 | 3.69% |
| 2025-11-25 | 35.58 | 35.84 | 0.26 | 0.73% | 35.46 | 36.20 | 8364 | 3009 | 3.04% |
| 2025-11-24 | 34.87 | 35.58 | 1.06 | 3.07% | 34.53 | 35.76 | 10018 | 3530 | 3.64% |
| 2025-11-21 | 36.23 | 34.52 | -1.79 | -4.93% | 34.38 | 36.55 | 14276 | 5007 | 5.19% |
| 2025-11-20 | 36.60 | 36.31 | -0.29 | -0.79% | 36.00 | 37.08 | 10702 | 3902 | 3.89% |
| 2025-11-19 | 37.61 | 36.60 | -1.05 | -2.79% | 36.51 | 37.97 | 11575 | 4279 | 4.21% |
| 2025-11-18 | 38.16 | 37.65 | -0.51 | -1.34% | 37.51 | 38.57 | 10846 | 4094 | 3.94% |
| 2025-11-17 | 38.48 | 38.16 | -0.24 | -0.63% | 38.13 | 38.74 | 8150 | 3129 | 2.96% |
| 2025-11-14 | 38.27 | 38.40 | -0.03 | -0.08% | 38.26 | 38.88 | 9737 | 3753 | 3.54% |
| 2025-11-13 | 38.84 | 38.43 | 0.01 | 0.03% | 38.30 | 38.84 | 10895 | 4203 | 3.96% |
| 2025-11-12 | 38.59 | 38.42 | -0.29 | -0.75% | 38.14 | 39.30 | 10652 | 4090 | 3.87% |
| 2025-11-11 | 38.41 | 38.71 | 0.29 | 0.75% | 38.11 | 38.84 | 14248 | 5500 | 5.18% |
| 2025-11-10 | 39.52 | 38.42 | -0.76 | -1.94% | 38.35 | 39.88 | 24771 | 9638 | 9.01% |
| 2025-11-07 | 38.37 | 39.18 | 1.01 | 2.65% | 37.81 | 40.58 | 35662 | 14061 | 12.97% |
| 2025-11-06 | 38.15 | 38.17 | 0.02 | 0.05% | 37.68 | 38.90 | 17269 | 6606 | 6.28% |
| 2025-11-05 | 37.60 | 38.15 | -0.42 | -1.09% | 37.51 | 38.35 | 22740 | 8653 | 8.27% |
| 2025-11-04 | 41.11 | 38.57 | -2.14 | -5.26% | 38.14 | 41.66 | 48643 | 19155 | 17.69% |
| 2025-11-03 | 39.66 | 40.71 | 1.49 | 3.80% | 39.30 | 42.69 | 55094 | 22602 | 20.03% |
| 2025-10-31 | 38.55 | 39.22 | 0.77 | 2.00% | 38.54 | 39.26 | 11525 | 4500 | 4.19% |
| 2025-10-30 | 39.84 | 38.45 | -0.95 | -2.41% | 38.43 | 39.86 | 10960 | 4254 | 3.99% |
| 2025-10-29 | 39.45 | 39.40 | -0.05 | -0.13% | 38.64 | 39.63 | 12809 | 5011 | 4.66% |
| 2025-10-28 | 39.95 | 39.45 | -0.52 | -1.30% | 39.43 | 40.40 | 11584 | 4616 | 4.21% |
| 2025-10-27 | 40.00 | 39.97 | 0.00 | 0.00% | 39.61 | 40.28 | 12883 | 5144 | 4.68% |
| 2025-10-24 | 39.52 | 39.97 | 0.47 | 1.19% | 39.20 | 40.00 | 19122 | 7609 | 6.95% |
| 2025-10-23 | 39.75 | 39.50 | 0.05 | 0.13% | 39.09 | 39.76 | 11314 | 4460 | 4.11% |
| 2025-10-22 | 39.02 | 39.45 | 0.14 | 0.36% | 39.00 | 39.88 | 13422 | 5301 | 4.88% |
| 2025-10-21 | 38.66 | 39.31 | 0.51 | 1.31% | 38.33 | 39.39 | 16696 | 6525 | 6.07% |
| 2025-10-20 | 37.34 | 38.80 | 1.64 | 4.41% | 37.34 | 39.76 | 22760 | 8825 | 8.28% |
| 2025-10-17 | 38.10 | 37.16 | -0.97 | -2.54% | 37.13 | 38.38 | 13725 | 5172 | 4.99% |
| 2025-10-16 | 38.99 | 38.13 | -0.86 | -2.21% | 38.05 | 39.17 | 11584 | 4464 | 4.21% |
| 2025-10-15 | 39.20 | 38.99 | -0.19 | -0.48% | 38.50 | 39.49 | 10828 | 4221 | 3.94% |
| 2025-10-14 | 39.55 | 39.18 | -0.60 | -1.51% | 39.09 | 39.99 | 12844 | 5078 | 4.67% |
| 2025-10-13 | 38.73 | 39.78 | 0.30 | 0.76% | 38.10 | 40.20 | 18511 | 7295 | 6.73% |
| 2025-10-10 | 38.33 | 39.48 | 1.12 | 2.92% | 38.00 | 39.93 | 24033 | 9476 | 8.74% |
| 2025-10-09 | 39.00 | 38.36 | -0.43 | -1.11% | 37.94 | 39.23 | 15161 | 5807 | 5.51% |
| 2025-09-30 | 38.66 | 38.79 | 0.28 | 0.73% | 38.01 | 39.38 | 16751 | 6535 | 6.09% |
| 2025-09-29 | 39.08 | 38.51 | -0.65 | -1.66% | 37.75 | 39.08 | 18287 | 7013 | 6.65% |
| 2025-09-26 | 38.50 | 39.16 | 0.29 | 0.75% | 38.32 | 40.68 | 30937 | 12269 | 11.25% |
| 2025-09-25 | 38.28 | 38.87 | 0.32 | 0.83% | 38.20 | 39.30 | 14449 | 5622 | 5.25% |
| 2025-09-24 | 38.21 | 38.55 | 0.34 | 0.89% | 37.83 | 38.64 | 9018 | 3463 | 3.28% |
| 2025-09-23 | 38.98 | 38.21 | -0.77 | -1.98% | 37.23 | 38.98 | 17047 | 6464 | 6.20% |
| 2025-09-22 | 39.10 | 38.98 | 0.16 | 0.41% | 38.47 | 39.20 | 11640 | 4503 | 4.23% |
| 2025-09-19 | 39.39 | 38.82 | -0.18 | -0.46% | 38.75 | 39.67 | 13886 | 5425 | 5.05% |
| 2025-09-18 | 40.41 | 39.00 | -1.24 | -3.08% | 38.97 | 40.41 | 18750 | 7429 | 6.82% |
| 2025-09-17 | 40.80 | 40.24 | -0.31 | -0.76% | 40.20 | 40.80 | 8723 | 3521 | 3.17% |
| 2025-09-16 | 39.93 | 40.55 | 0.49 | 1.22% | 39.84 | 40.65 | 11368 | 4575 | 4.13% |
| 2025-09-15 | 40.41 | 40.06 | -0.92 | -2.24% | 39.80 | 40.88 | 17958 | 7218 | 6.53% |
| 2025-09-12 | 41.55 | 40.98 | -0.57 | -1.37% | 40.91 | 41.71 | 12951 | 5332 | 4.71% |
| 2025-09-11 | 41.08 | 41.55 | 0.64 | 1.56% | 40.52 | 41.58 | 13871 | 5724 | 5.04% |
| 2025-09-10 | 40.97 | 40.91 | -0.24 | -0.58% | 40.64 | 41.40 | 8789 | 3601 | 3.20% |
| 2025-09-09 | 41.80 | 41.15 | -0.60 | -1.44% | 40.75 | 42.11 | 15426 | 6387 | 5.61% |
| 2025-09-08 | 41.18 | 41.75 | 0.59 | 1.43% | 40.76 | 41.85 | 14990 | 6219 | 5.45% |