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 | 35.00 | 36.26 | 1.20 | 3.42% | 34.81 | 36.60 | 255821 | 91333 | 6.64% |
| 2025-12-16 | 36.43 | 35.06 | -1.79 | -4.86% | 34.35 | 36.54 | 295549 | 104000 | 7.67% |
| 2025-12-15 | 36.01 | 36.85 | 0.50 | 1.38% | 35.94 | 37.73 | 401666 | 148715 | 10.43% |
| 2025-12-12 | 34.82 | 36.35 | 1.89 | 5.48% | 34.79 | 36.59 | 422909 | 151282 | 10.98% |
| 2025-12-11 | 34.38 | 34.46 | 0.20 | 0.58% | 34.38 | 35.57 | 250176 | 87484 | 6.49% |
| 2025-12-10 | 36.00 | 34.26 | -1.58 | -4.41% | 33.85 | 36.36 | 337761 | 116079 | 8.77% |
| 2025-12-09 | 35.40 | 35.84 | 0.09 | 0.25% | 35.20 | 36.49 | 262639 | 94400 | 6.82% |
| 2025-12-08 | 35.50 | 35.75 | 0.19 | 0.53% | 34.90 | 36.01 | 251863 | 89801 | 6.54% |
| 2025-12-05 | 35.01 | 35.56 | 0.65 | 1.86% | 34.74 | 35.86 | 214168 | 75824 | 5.56% |
| 2025-12-04 | 35.51 | 34.91 | -0.71 | -1.99% | 34.66 | 35.75 | 202005 | 70715 | 5.24% |
| 2025-12-03 | 36.29 | 35.62 | -0.56 | -1.55% | 35.20 | 36.68 | 241516 | 86528 | 6.27% |
| 2025-12-02 | 36.73 | 36.18 | -0.82 | -2.22% | 36.01 | 37.16 | 206496 | 75260 | 5.36% |
| 2025-12-01 | 37.52 | 37.00 | -0.35 | -0.94% | 36.40 | 37.89 | 279498 | 103138 | 7.26% |
| 2025-11-28 | 36.28 | 37.35 | 0.95 | 2.61% | 36.00 | 38.35 | 411050 | 153958 | 10.67% |
| 2025-11-27 | 36.23 | 36.40 | 0.19 | 0.52% | 36.23 | 37.93 | 465763 | 172462 | 12.09% |
| 2025-11-26 | 37.87 | 36.21 | -2.05 | -5.36% | 36.10 | 37.98 | 495182 | 181515 | 12.85% |
| 2025-11-25 | 37.85 | 38.26 | 0.68 | 1.81% | 37.82 | 39.22 | 350819 | 135234 | 9.11% |
| 2025-11-24 | 38.16 | 37.58 | -0.25 | -0.66% | 37.00 | 38.70 | 322010 | 121374 | 8.36% |
| 2025-11-21 | 38.96 | 37.83 | -2.60 | -6.43% | 37.70 | 39.85 | 452555 | 174646 | 11.75% |
| 2025-11-20 | 41.10 | 40.43 | -0.17 | -0.42% | 40.27 | 42.93 | 590578 | 244600 | 15.33% |
| 2025-11-19 | 40.44 | 40.60 | -0.23 | -0.56% | 39.61 | 41.38 | 468578 | 188715 | 12.16% |
| 2025-11-18 | 43.20 | 40.83 | -3.61 | -8.12% | 40.03 | 43.65 | 701476 | 289453 | 18.21% |
| 2025-11-17 | 45.34 | 44.44 | -1.26 | -2.76% | 43.56 | 46.30 | 724028 | 322936 | 18.80% |
| 2025-11-14 | 45.00 | 45.70 | 1.06 | 2.37% | 44.65 | 49.47 | 1202176 | 558023 | 31.21% |
| 2025-11-13 | 37.51 | 44.64 | 7.44 | 20.00% | 37.51 | 44.64 | 931286 | 389395 | 24.18% |
| 2025-11-12 | 37.17 | 37.20 | -0.56 | -1.48% | 34.93 | 38.50 | 649823 | 239021 | 16.87% |
| 2025-11-11 | 36.17 | 37.76 | 1.89 | 5.27% | 35.99 | 40.99 | 783188 | 299518 | 20.33% |
| 2025-11-10 | 35.10 | 35.87 | 1.17 | 3.37% | 33.88 | 36.00 | 555536 | 195339 | 14.42% |
| 2025-11-07 | 34.29 | 34.70 | -0.20 | -0.57% | 34.28 | 35.36 | 469616 | 163378 | 12.19% |
| 2025-11-06 | 35.10 | 34.90 | -0.01 | -0.03% | 34.71 | 36.38 | 761051 | 270050 | 19.76% |
| 2025-11-05 | 32.01 | 34.91 | 1.48 | 4.43% | 31.74 | 35.25 | 657085 | 223520 | 17.06% |
| 2025-11-04 | 34.47 | 33.43 | -0.37 | -1.09% | 32.62 | 35.91 | 632214 | 216290 | 16.41% |
| 2025-11-03 | 32.25 | 33.80 | 1.58 | 4.90% | 32.25 | 33.80 | 481708 | 159178 | 12.50% |
| 2025-10-31 | 31.55 | 32.22 | 0.84 | 2.68% | 31.55 | 33.32 | 447283 | 146051 | 11.61% |
| 2025-10-30 | 32.02 | 31.38 | -0.85 | -2.64% | 31.26 | 32.93 | 462378 | 148207 | 12.00% |
| 2025-10-29 | 29.03 | 32.23 | 2.50 | 8.41% | 28.95 | 32.30 | 538920 | 167471 | 13.99% |
| 2025-10-28 | 30.29 | 29.73 | -0.59 | -1.95% | 29.68 | 30.30 | 205155 | 61520 | 5.33% |
| 2025-10-27 | 30.80 | 30.32 | 0.25 | 0.83% | 29.87 | 30.80 | 249935 | 75773 | 6.49% |
| 2025-10-24 | 29.29 | 30.07 | 0.88 | 3.01% | 29.29 | 30.61 | 240185 | 72138 | 6.24% |
| 2025-10-23 | 29.13 | 29.19 | -0.14 | -0.48% | 28.45 | 29.48 | 160917 | 46395 | 4.18% |
| 2025-10-22 | 29.85 | 29.33 | -0.65 | -2.17% | 29.27 | 29.99 | 145442 | 42912 | 3.78% |
| 2025-10-21 | 30.07 | 29.98 | 0.08 | 0.27% | 29.55 | 30.48 | 170215 | 51057 | 4.42% |
| 2025-10-20 | 29.78 | 29.90 | 0.72 | 2.47% | 29.29 | 30.09 | 176047 | 52424 | 4.57% |
| 2025-10-17 | 31.58 | 29.18 | -2.42 | -7.66% | 29.08 | 31.60 | 345277 | 103204 | 8.96% |
| 2025-10-16 | 31.94 | 31.60 | -0.46 | -1.43% | 31.31 | 32.49 | 232620 | 74044 | 6.04% |
| 2025-10-15 | 31.73 | 32.06 | 0.36 | 1.14% | 30.10 | 32.28 | 271770 | 85455 | 7.09% |
| 2025-10-14 | 32.49 | 31.70 | -0.35 | -1.09% | 31.53 | 33.77 | 343175 | 112165 | 8.95% |
| 2025-10-13 | 30.00 | 32.05 | 0.43 | 1.36% | 30.00 | 32.34 | 349591 | 109315 | 9.12% |
| 2025-10-10 | 36.00 | 31.62 | -5.03 | -13.72% | 31.60 | 36.00 | 709802 | 235343 | 18.52% |
| 2025-10-09 | 36.99 | 36.65 | 0.03 | 0.08% | 35.60 | 37.57 | 608926 | 221657 | 15.88% |
| 2025-09-30 | 35.37 | 36.62 | 1.29 | 3.65% | 34.50 | 37.94 | 754692 | 276352 | 19.69% |
| 2025-09-29 | 33.01 | 35.33 | 2.90 | 8.94% | 32.88 | 37.00 | 777455 | 272750 | 20.28% |
| 2025-09-26 | 33.44 | 32.43 | -1.50 | -4.42% | 31.99 | 34.57 | 392215 | 131201 | 10.23% |
| 2025-09-25 | 34.01 | 33.93 | -0.59 | -1.71% | 33.10 | 34.65 | 509706 | 171829 | 13.30% |
| 2025-09-24 | 32.77 | 34.52 | 1.17 | 3.51% | 32.50 | 35.00 | 688856 | 235247 | 17.97% |
| 2025-09-23 | 31.58 | 33.35 | 1.69 | 5.34% | 31.37 | 33.65 | 692281 | 225581 | 18.06% |
| 2025-09-22 | 31.56 | 31.66 | 0.15 | 0.48% | 31.03 | 31.88 | 286769 | 89851 | 7.48% |
| 2025-09-19 | 32.02 | 31.51 | -0.62 | -1.93% | 31.42 | 32.47 | 358948 | 114446 | 9.36% |
| 2025-09-18 | 32.71 | 32.13 | -0.57 | -1.74% | 31.80 | 33.34 | 526562 | 171298 | 13.74% |
| 2025-09-17 | 33.13 | 32.70 | -0.61 | -1.83% | 32.48 | 33.76 | 515914 | 169997 | 13.46% |
| 2025-09-16 | 33.95 | 33.31 | -0.04 | -0.12% | 32.20 | 34.00 | 679734 | 225466 | 17.73% |
| 2025-09-15 | 34.65 | 33.35 | -0.85 | -2.49% | 33.31 | 36.69 | 850289 | 300118 | 22.18% |
| 2025-09-12 | 33.30 | 34.20 | 0.40 | 1.18% | 32.56 | 35.52 | 799011 | 271156 | 20.84% |
| 2025-09-11 | 33.15 | 33.80 | 0.50 | 1.50% | 32.00 | 33.81 | 677243 | 222760 | 17.67% |
| 2025-09-10 | 35.40 | 33.30 | -3.67 | -9.93% | 32.60 | 35.77 | 940033 | 319501 | 24.52% |
| 2025-09-09 | 34.51 | 36.97 | 1.21 | 3.38% | 34.08 | 38.33 | 1050632 | 381912 | 27.41% |
| 2025-09-08 | 36.08 | 35.76 | 0.30 | 0.85% | 33.67 | 36.66 | 988029 | 347343 | 25.77% |