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 | 35.22 | 34.10 | -0.88 | -2.52% | 34.05 | 35.22 | 8409 | 2895 | 0.93% |
| 2025-12-15 | 34.86 | 34.98 | -0.04 | -0.11% | 34.72 | 35.49 | 8977 | 3153 | 1.00% |
| 2025-12-12 | 35.23 | 35.02 | -0.11 | -0.31% | 34.66 | 35.43 | 9382 | 3289 | 1.04% |
| 2025-12-11 | 36.21 | 35.13 | -0.97 | -2.69% | 35.10 | 36.33 | 10844 | 3857 | 1.20% |
| 2025-12-10 | 35.85 | 36.10 | 0.00 | 0.00% | 35.43 | 36.17 | 9221 | 3301 | 1.02% |
| 2025-12-09 | 36.33 | 36.10 | -0.35 | -0.96% | 36.00 | 36.75 | 8192 | 2970 | 0.91% |
| 2025-12-08 | 36.43 | 36.45 | 0.15 | 0.41% | 36.10 | 36.82 | 8372 | 3057 | 0.93% |
| 2025-12-05 | 35.86 | 36.30 | 0.34 | 0.95% | 35.35 | 36.38 | 9803 | 3525 | 1.09% |
| 2025-12-04 | 36.33 | 35.96 | -0.37 | -1.02% | 35.57 | 36.55 | 10850 | 3903 | 1.21% |
| 2025-12-03 | 37.37 | 36.33 | -0.87 | -2.34% | 36.10 | 37.42 | 12605 | 4601 | 1.40% |
| 2025-12-02 | 37.97 | 37.20 | -0.63 | -1.67% | 37.00 | 37.97 | 11158 | 4159 | 1.24% |
| 2025-12-01 | 38.48 | 37.83 | -0.63 | -1.64% | 37.64 | 38.78 | 15632 | 5949 | 1.74% |
| 2025-11-28 | 38.56 | 38.46 | 0.18 | 0.47% | 37.40 | 38.56 | 13459 | 5129 | 1.49% |
| 2025-11-27 | 37.97 | 38.28 | -0.02 | -0.05% | 37.39 | 38.55 | 16986 | 6475 | 1.89% |
| 2025-11-26 | 39.84 | 38.30 | -1.94 | -4.82% | 38.12 | 39.84 | 26990 | 10433 | 3.00% |
| 2025-11-25 | 40.50 | 40.24 | -2.16 | -5.09% | 39.63 | 41.99 | 39581 | 15853 | 4.40% |
| 2025-11-24 | 39.32 | 42.40 | 5.66 | 15.41% | 38.85 | 42.50 | 50651 | 20720 | 5.63% |
| 2025-11-21 | 37.89 | 36.74 | -1.53 | -4.00% | 35.98 | 38.11 | 17663 | 6503 | 1.96% |
| 2025-11-20 | 38.14 | 38.27 | 0.51 | 1.35% | 37.53 | 39.87 | 25527 | 9838 | 2.84% |
| 2025-11-19 | 38.79 | 37.76 | -1.40 | -3.58% | 37.50 | 39.00 | 29980 | 11443 | 3.33% |
| 2025-11-18 | 43.43 | 39.16 | -4.52 | -10.35% | 38.60 | 43.52 | 50964 | 20751 | 5.66% |
| 2025-11-17 | 53.80 | 43.68 | -10.12 | -18.81% | 43.43 | 55.15 | 62087 | 30141 | 6.90% |
| 2025-11-14 | 53.36 | 53.80 | 0.24 | 0.45% | 52.75 | 55.18 | 15624 | 8401 | 1.74% |
| 2025-11-13 | 53.46 | 53.56 | 0.26 | 0.49% | 52.47 | 54.00 | 12679 | 6754 | 1.41% |
| 2025-11-12 | 50.28 | 53.30 | 3.12 | 6.22% | 49.08 | 53.47 | 24752 | 12882 | 2.75% |
| 2025-11-11 | 49.52 | 50.18 | 0.67 | 1.35% | 48.80 | 50.44 | 9984 | 4969 | 1.11% |
| 2025-11-10 | 49.24 | 49.51 | 0.18 | 0.36% | 48.40 | 51.00 | 14958 | 7373 | 1.66% |
| 2025-11-07 | 51.31 | 49.33 | -1.76 | -3.44% | 48.80 | 51.69 | 9768 | 4916 | 1.08% |
| 2025-11-06 | 52.54 | 51.09 | -0.89 | -1.71% | 50.71 | 52.77 | 8008 | 4093 | 0.89% |
| 2025-11-05 | 52.30 | 51.98 | -0.31 | -0.59% | 50.87 | 52.44 | 7901 | 4080 | 0.88% |
| 2025-11-04 | 51.78 | 52.29 | 0.51 | 0.98% | 51.00 | 52.88 | 11500 | 5966 | 1.28% |
| 2025-11-03 | 53.01 | 51.78 | -0.24 | -0.46% | 50.68 | 53.17 | 10806 | 5584 | 1.20% |
| 2025-10-31 | 51.46 | 52.02 | 0.21 | 0.41% | 51.46 | 53.29 | 9797 | 5121 | 1.09% |
| 2025-10-30 | 53.98 | 51.81 | -2.22 | -4.11% | 51.54 | 54.66 | 12227 | 6464 | 1.36% |
| 2025-10-29 | 52.92 | 54.03 | 0.30 | 0.56% | 52.50 | 54.77 | 14403 | 7737 | 1.60% |
| 2025-10-28 | 54.80 | 53.73 | -1.20 | -2.18% | 53.25 | 56.00 | 14400 | 7781 | 1.60% |
| 2025-10-27 | 56.11 | 54.93 | -1.37 | -2.43% | 54.51 | 57.29 | 22558 | 12575 | 2.51% |
| 2025-10-24 | 52.93 | 56.30 | 3.34 | 6.31% | 52.51 | 57.37 | 31073 | 17255 | 3.45% |
| 2025-10-23 | 51.80 | 52.96 | 1.16 | 2.24% | 51.00 | 53.10 | 12635 | 6570 | 1.40% |
| 2025-10-22 | 51.56 | 51.80 | 0.64 | 1.25% | 51.16 | 53.21 | 17511 | 9159 | 1.94% |
| 2025-10-21 | 50.39 | 51.16 | 0.23 | 0.45% | 49.37 | 51.40 | 12698 | 6425 | 1.41% |
| 2025-10-20 | 50.49 | 50.93 | 0.60 | 1.19% | 50.40 | 52.84 | 18394 | 9480 | 2.04% |
| 2025-10-17 | 49.83 | 50.33 | 0.98 | 1.99% | 48.34 | 51.18 | 28992 | 14527 | 3.22% |
| 2025-10-16 | 49.82 | 49.35 | -0.65 | -1.30% | 49.11 | 52.63 | 29345 | 14745 | 3.26% |
| 2025-10-15 | 49.74 | 50.00 | 0.58 | 1.17% | 49.00 | 50.47 | 18506 | 9176 | 2.06% |
| 2025-10-14 | 52.05 | 49.42 | -2.32 | -4.48% | 49.13 | 55.00 | 28723 | 14893 | 3.19% |
| 2025-10-13 | 48.60 | 51.74 | -0.41 | -0.79% | 48.50 | 52.80 | 15825 | 8152 | 1.76% |
| 2025-10-10 | 52.99 | 52.15 | -0.71 | -1.34% | 51.45 | 53.44 | 16636 | 8738 | 1.85% |
| 2025-10-09 | 48.80 | 52.86 | 4.26 | 8.77% | 47.51 | 54.00 | 33482 | 17358 | 3.72% |
| 2025-09-30 | 45.67 | 48.60 | 3.22 | 7.10% | 45.41 | 49.99 | 30368 | 14573 | 3.37% |
| 2025-09-29 | 45.65 | 45.38 | -0.32 | -0.70% | 44.80 | 47.10 | 17487 | 7983 | 1.94% |
| 2025-09-26 | 45.50 | 45.70 | 0.66 | 1.47% | 44.52 | 47.50 | 19003 | 8797 | 2.11% |
| 2025-09-25 | 45.69 | 45.04 | -0.90 | -1.96% | 45.00 | 46.85 | 12192 | 5571 | 1.35% |
| 2025-09-24 | 45.82 | 45.94 | 0.26 | 0.57% | 44.75 | 46.36 | 12074 | 5529 | 1.34% |
| 2025-09-23 | 47.53 | 45.68 | -1.82 | -3.83% | 44.65 | 47.62 | 21487 | 9846 | 2.39% |
| 2025-09-22 | 48.69 | 47.50 | -1.58 | -3.22% | 46.51 | 49.81 | 26274 | 12514 | 2.92% |
| 2025-09-19 | 50.61 | 49.08 | -1.74 | -3.42% | 49.08 | 51.53 | 15697 | 7891 | 1.74% |
| 2025-09-18 | 52.84 | 50.82 | -2.01 | -3.80% | 50.38 | 53.38 | 17271 | 9006 | 1.92% |
| 2025-09-17 | 53.93 | 52.83 | -0.92 | -1.71% | 52.68 | 54.59 | 12027 | 6428 | 1.34% |
| 2025-09-16 | 54.97 | 53.75 | -1.22 | -2.22% | 53.44 | 56.20 | 19320 | 10554 | 2.15% |
| 2025-09-15 | 52.96 | 54.97 | 1.79 | 3.37% | 52.50 | 55.55 | 22094 | 12058 | 2.46% |
| 2025-09-12 | 52.51 | 53.18 | 0.98 | 1.88% | 51.01 | 56.30 | 49064 | 26188 | 5.47% |
| 2025-09-11 | 51.57 | 52.20 | 0.35 | 0.68% | 50.80 | 52.50 | 10385 | 5362 | 1.16% |
| 2025-09-10 | 50.53 | 51.85 | 1.60 | 3.18% | 50.00 | 52.19 | 13747 | 7012 | 1.53% |
| 2025-09-09 | 51.50 | 50.25 | -1.14 | -2.22% | 50.12 | 52.31 | 13280 | 6779 | 1.52% |
| 2025-09-08 | 50.95 | 51.39 | 0.03 | 0.06% | 50.30 | 51.75 | 17808 | 9075 | 2.04% |