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 | 34.01 | 33.20 | -0.89 | -2.61% | 33.01 | 34.17 | 39252 | 13115 | 2.61% |
| 2025-12-15 | 34.94 | 34.11 | -0.82 | -2.35% | 34.10 | 34.94 | 39425 | 13525 | 2.62% |
| 2025-12-12 | 34.25 | 34.93 | 0.70 | 2.04% | 34.00 | 34.95 | 72933 | 25162 | 4.84% |
| 2025-12-11 | 35.56 | 34.23 | -1.31 | -3.69% | 34.15 | 35.58 | 63777 | 22077 | 4.24% |
| 2025-12-10 | 36.30 | 35.54 | -0.81 | -2.23% | 35.21 | 36.35 | 44148 | 15740 | 2.93% |
| 2025-12-09 | 36.55 | 36.35 | -0.38 | -1.03% | 36.30 | 37.08 | 25949 | 9502 | 1.72% |
| 2025-12-08 | 36.87 | 36.73 | 0.07 | 0.19% | 36.19 | 36.90 | 40642 | 14863 | 2.70% |
| 2025-12-05 | 36.18 | 36.66 | 0.10 | 0.27% | 35.90 | 37.17 | 49718 | 18197 | 3.30% |
| 2025-12-04 | 35.84 | 36.56 | 1.14 | 3.22% | 35.30 | 36.79 | 50785 | 18341 | 3.37% |
| 2025-12-03 | 36.09 | 35.42 | -0.61 | -1.69% | 35.10 | 36.38 | 35894 | 12762 | 2.38% |
| 2025-12-02 | 36.93 | 36.03 | -1.09 | -2.94% | 36.03 | 36.98 | 39027 | 14151 | 2.59% |
| 2025-12-01 | 37.84 | 37.12 | -0.79 | -2.08% | 36.78 | 37.84 | 57619 | 21401 | 3.83% |
| 2025-11-28 | 37.94 | 37.91 | -0.19 | -0.50% | 37.46 | 38.46 | 32959 | 12495 | 2.19% |
| 2025-11-27 | 37.71 | 38.10 | 0.22 | 0.58% | 37.61 | 38.50 | 31156 | 11890 | 2.07% |
| 2025-11-26 | 38.13 | 37.88 | -0.30 | -0.79% | 37.77 | 39.12 | 56387 | 21756 | 3.74% |
| 2025-11-25 | 37.62 | 38.18 | 0.56 | 1.49% | 37.54 | 38.47 | 46607 | 17773 | 3.10% |
| 2025-11-24 | 37.22 | 37.62 | 0.61 | 1.65% | 36.95 | 38.10 | 44247 | 16623 | 2.94% |
| 2025-11-21 | 36.97 | 37.01 | 0.05 | 0.14% | 36.14 | 37.59 | 54695 | 20271 | 3.63% |
| 2025-11-20 | 37.39 | 36.96 | -0.03 | -0.08% | 36.91 | 37.81 | 27963 | 10413 | 1.86% |
| 2025-11-19 | 37.37 | 36.99 | -0.45 | -1.20% | 36.71 | 37.67 | 22888 | 8487 | 1.52% |
| 2025-11-18 | 37.81 | 37.44 | -0.27 | -0.72% | 37.29 | 37.92 | 27016 | 10157 | 1.79% |
| 2025-11-17 | 37.33 | 37.71 | 0.60 | 1.62% | 36.96 | 38.10 | 43226 | 16279 | 2.87% |
| 2025-11-14 | 36.28 | 37.11 | 0.60 | 1.64% | 36.09 | 37.83 | 53828 | 19980 | 3.57% |
| 2025-11-13 | 36.91 | 36.51 | -0.37 | -1.00% | 36.37 | 37.09 | 35409 | 12967 | 2.35% |
| 2025-11-12 | 37.76 | 36.88 | -0.74 | -1.97% | 36.60 | 37.76 | 28385 | 10519 | 1.89% |
| 2025-11-11 | 37.65 | 37.62 | 0.07 | 0.19% | 37.42 | 38.31 | 30258 | 11447 | 2.01% |
| 2025-11-10 | 38.33 | 37.55 | -0.77 | -2.01% | 37.21 | 38.49 | 36659 | 13804 | 2.43% |
| 2025-11-07 | 38.95 | 38.32 | -0.82 | -2.10% | 38.28 | 39.08 | 38936 | 14978 | 2.59% |
| 2025-11-06 | 37.68 | 39.14 | 1.51 | 4.01% | 37.58 | 39.28 | 66245 | 25682 | 4.40% |
| 2025-11-05 | 37.00 | 37.63 | 0.20 | 0.53% | 36.67 | 37.79 | 37923 | 14146 | 2.52% |
| 2025-11-04 | 38.48 | 37.43 | -1.05 | -2.73% | 37.16 | 38.48 | 50035 | 18824 | 3.32% |
| 2025-11-03 | 39.02 | 38.48 | -0.69 | -1.76% | 38.14 | 39.21 | 41645 | 16040 | 2.77% |
| 2025-10-31 | 38.61 | 39.17 | 1.11 | 2.92% | 38.61 | 39.65 | 68722 | 26912 | 4.56% |
| 2025-10-30 | 38.52 | 38.06 | -0.94 | -2.41% | 37.99 | 38.87 | 50825 | 19492 | 3.38% |
| 2025-10-29 | 38.37 | 39.00 | 0.63 | 1.64% | 38.12 | 39.08 | 46929 | 18120 | 3.12% |
| 2025-10-28 | 38.60 | 38.37 | -0.21 | -0.54% | 38.21 | 39.06 | 43188 | 16650 | 2.87% |
| 2025-10-27 | 38.60 | 38.58 | 0.39 | 1.02% | 38.11 | 39.14 | 46210 | 17828 | 3.07% |
| 2025-10-24 | 37.47 | 38.19 | 0.74 | 1.98% | 37.47 | 38.38 | 46948 | 17861 | 3.12% |
| 2025-10-23 | 37.65 | 37.45 | -0.46 | -1.21% | 36.80 | 37.70 | 41675 | 15476 | 2.77% |
| 2025-10-22 | 37.90 | 37.91 | -0.04 | -0.11% | 37.37 | 38.70 | 45559 | 17346 | 3.03% |
| 2025-10-21 | 38.15 | 37.95 | 0.00 | 0.00% | 37.58 | 38.75 | 59553 | 22662 | 3.96% |
| 2025-10-20 | 37.99 | 37.95 | 0.69 | 1.85% | 37.38 | 38.37 | 34143 | 12980 | 2.27% |
| 2025-10-17 | 38.41 | 37.26 | -1.25 | -3.25% | 37.07 | 38.58 | 43747 | 16489 | 2.91% |
| 2025-10-16 | 40.00 | 38.51 | -1.17 | -2.95% | 38.04 | 40.03 | 56778 | 22012 | 3.77% |
| 2025-10-15 | 39.65 | 39.68 | 0.03 | 0.08% | 39.01 | 40.17 | 47999 | 19052 | 3.19% |
| 2025-10-14 | 41.83 | 39.65 | -2.18 | -5.21% | 39.50 | 42.50 | 63370 | 25734 | 4.21% |
| 2025-10-13 | 39.97 | 41.83 | 0.09 | 0.22% | 39.00 | 41.88 | 62735 | 25700 | 4.17% |
| 2025-10-10 | 43.13 | 41.74 | -1.39 | -3.22% | 41.51 | 43.33 | 58822 | 24823 | 3.91% |
| 2025-10-09 | 42.82 | 43.13 | 0.25 | 0.58% | 42.50 | 44.10 | 66678 | 29013 | 4.43% |
| 2025-09-30 | 45.64 | 42.88 | -2.33 | -5.15% | 42.41 | 45.94 | 122778 | 53864 | 8.15% |
| 2025-09-29 | 44.66 | 45.21 | 0.61 | 1.37% | 44.41 | 46.17 | 64048 | 28989 | 4.25% |
| 2025-09-26 | 46.47 | 44.60 | -2.26 | -4.82% | 44.58 | 46.52 | 82884 | 37723 | 5.50% |
| 2025-09-25 | 47.59 | 46.86 | -1.48 | -3.06% | 46.50 | 48.04 | 111371 | 52444 | 7.40% |
| 2025-09-24 | 45.30 | 48.34 | 2.87 | 6.31% | 44.60 | 49.20 | 181573 | 86040 | 12.06% |
| 2025-09-23 | 48.76 | 45.47 | -1.58 | -3.36% | 44.07 | 49.04 | 149063 | 68783 | 9.90% |
| 2025-09-22 | 45.30 | 47.05 | 1.42 | 3.11% | 45.01 | 48.02 | 82961 | 38714 | 5.51% |
| 2025-09-19 | 46.68 | 45.63 | -1.75 | -3.69% | 45.60 | 48.00 | 98874 | 45919 | 6.57% |
| 2025-09-18 | 47.49 | 47.38 | -0.49 | -1.02% | 46.74 | 50.38 | 146630 | 71361 | 9.74% |
| 2025-09-17 | 47.67 | 47.87 | 0.89 | 1.89% | 47.15 | 48.77 | 111438 | 53450 | 7.40% |
| 2025-09-16 | 44.01 | 46.98 | 2.79 | 6.31% | 44.01 | 47.00 | 161418 | 74519 | 10.72% |
| 2025-09-15 | 44.00 | 44.19 | -0.16 | -0.36% | 44.00 | 45.20 | 51251 | 22893 | 3.40% |
| 2025-09-12 | 45.86 | 44.35 | -1.78 | -3.86% | 44.27 | 46.10 | 87311 | 39344 | 5.80% |
| 2025-09-11 | 44.25 | 46.13 | 1.23 | 2.74% | 43.57 | 46.25 | 101540 | 45843 | 6.74% |
| 2025-09-10 | 44.13 | 44.90 | 0.71 | 1.61% | 44.10 | 46.66 | 98165 | 44795 | 6.52% |
| 2025-09-09 | 45.00 | 44.19 | -1.41 | -3.09% | 44.09 | 45.61 | 59299 | 26524 | 3.94% |
| 2025-09-08 | 43.61 | 45.60 | 1.66 | 3.78% | 43.52 | 46.20 | 88711 | 40324 | 5.89% |