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 | 36.16 | 35.50 | -0.69 | -1.91% | 35.36 | 36.42 | 30505 | 10886 | 1.97% |
| 2025-12-15 | 36.43 | 36.19 | -0.63 | -1.71% | 36.03 | 36.81 | 29945 | 10881 | 1.93% |
| 2025-12-12 | 36.91 | 36.82 | -0.09 | -0.24% | 36.43 | 37.33 | 36275 | 13382 | 2.34% |
| 2025-12-11 | 37.97 | 36.91 | -1.10 | -2.89% | 36.80 | 38.09 | 41351 | 15477 | 2.67% |
| 2025-12-10 | 37.92 | 38.01 | -0.28 | -0.73% | 37.52 | 38.30 | 36230 | 13707 | 2.34% |
| 2025-12-09 | 37.75 | 38.29 | 0.26 | 0.68% | 37.73 | 38.85 | 74967 | 28752 | 4.84% |
| 2025-12-08 | 37.18 | 38.03 | 0.85 | 2.29% | 36.83 | 38.38 | 71142 | 26877 | 4.59% |
| 2025-12-05 | 37.55 | 37.18 | -1.22 | -3.18% | 37.03 | 38.19 | 85274 | 31847 | 5.50% |
| 2025-12-04 | 36.16 | 38.40 | 2.23 | 6.17% | 36.16 | 38.41 | 91968 | 34772 | 5.94% |
| 2025-12-03 | 37.12 | 36.17 | -0.81 | -2.19% | 36.00 | 37.58 | 42892 | 15697 | 2.77% |
| 2025-12-02 | 36.42 | 36.98 | 0.50 | 1.37% | 36.19 | 37.68 | 60239 | 22356 | 3.89% |
| 2025-12-01 | 35.78 | 36.48 | 0.88 | 2.47% | 35.42 | 36.50 | 33580 | 12130 | 2.17% |
| 2025-11-28 | 35.87 | 35.60 | -0.23 | -0.64% | 35.42 | 35.94 | 20741 | 7389 | 1.34% |
| 2025-11-27 | 35.23 | 35.83 | 0.48 | 1.36% | 35.23 | 36.34 | 26388 | 9493 | 1.70% |
| 2025-11-26 | 35.48 | 35.35 | -0.36 | -1.01% | 35.10 | 36.09 | 23507 | 8372 | 1.52% |
| 2025-11-25 | 34.70 | 35.71 | 1.33 | 3.87% | 34.53 | 36.33 | 46332 | 16544 | 2.99% |
| 2025-11-24 | 34.23 | 34.38 | 0.44 | 1.30% | 33.80 | 34.53 | 27585 | 9424 | 1.78% |
| 2025-11-21 | 35.09 | 33.94 | -1.57 | -4.42% | 33.68 | 35.29 | 39200 | 13421 | 2.53% |
| 2025-11-20 | 35.91 | 35.51 | 0.06 | 0.17% | 35.25 | 36.40 | 25984 | 9262 | 1.68% |
| 2025-11-19 | 36.70 | 35.45 | -1.33 | -3.62% | 35.31 | 36.79 | 36371 | 13037 | 2.35% |
| 2025-11-18 | 36.81 | 36.78 | -0.26 | -0.70% | 36.53 | 37.35 | 28052 | 10338 | 1.81% |
| 2025-11-17 | 37.29 | 37.04 | -0.16 | -0.43% | 36.78 | 37.69 | 38264 | 14216 | 2.47% |
| 2025-11-14 | 38.32 | 37.20 | -1.50 | -3.88% | 37.20 | 38.38 | 38293 | 14457 | 2.47% |
| 2025-11-13 | 38.56 | 38.70 | 0.12 | 0.31% | 38.32 | 39.02 | 41814 | 16190 | 2.70% |
| 2025-11-12 | 38.15 | 38.58 | 0.05 | 0.13% | 37.50 | 39.33 | 49286 | 18904 | 3.18% |
| 2025-11-11 | 38.65 | 38.53 | 0.14 | 0.36% | 37.83 | 39.03 | 48711 | 18701 | 3.15% |
| 2025-11-10 | 38.65 | 38.39 | -0.11 | -0.29% | 37.90 | 39.36 | 44650 | 17179 | 2.88% |
| 2025-11-07 | 39.30 | 38.50 | -1.16 | -2.92% | 38.27 | 39.30 | 41673 | 16113 | 2.69% |
| 2025-11-06 | 38.72 | 39.66 | 0.95 | 2.45% | 38.30 | 39.98 | 60968 | 23959 | 3.94% |
| 2025-11-05 | 38.47 | 38.71 | -0.49 | -1.25% | 37.83 | 38.91 | 44494 | 17120 | 2.87% |
| 2025-11-04 | 39.66 | 39.20 | -0.46 | -1.16% | 38.70 | 39.70 | 43241 | 16945 | 2.79% |
| 2025-11-03 | 39.22 | 39.66 | 0.44 | 1.12% | 38.43 | 39.98 | 56085 | 22042 | 3.62% |
| 2025-10-31 | 39.81 | 39.22 | -0.73 | -1.83% | 38.82 | 40.48 | 73686 | 29029 | 4.82% |
| 2025-10-30 | 40.55 | 39.95 | -0.92 | -2.25% | 39.81 | 41.05 | 63598 | 25696 | 4.20% |
| 2025-10-29 | 41.13 | 40.87 | 0.17 | 0.42% | 40.00 | 41.84 | 86615 | 35427 | 5.86% |
| 2025-10-28 | 41.43 | 40.70 | -1.41 | -3.35% | 40.34 | 41.70 | 85106 | 34872 | 5.76% |
| 2025-10-27 | 41.00 | 42.11 | 2.26 | 5.67% | 40.67 | 42.56 | 124899 | 52158 | 8.45% |
| 2025-10-24 | 38.12 | 39.85 | 2.26 | 6.01% | 38.01 | 39.85 | 75820 | 29701 | 5.13% |
| 2025-10-23 | 38.05 | 37.59 | -0.70 | -1.83% | 37.00 | 38.15 | 38779 | 14513 | 2.62% |
| 2025-10-22 | 38.39 | 38.29 | -0.57 | -1.47% | 38.01 | 39.00 | 37454 | 14390 | 2.56% |
| 2025-10-21 | 38.01 | 38.86 | 1.17 | 3.10% | 37.57 | 39.09 | 51413 | 19848 | 3.52% |
| 2025-10-20 | 38.12 | 37.69 | 0.16 | 0.43% | 37.28 | 38.67 | 47488 | 18055 | 3.25% |
| 2025-10-17 | 39.30 | 37.53 | -1.75 | -4.46% | 37.51 | 40.40 | 55183 | 21242 | 3.78% |
| 2025-10-16 | 39.55 | 39.28 | -0.19 | -0.48% | 38.82 | 40.59 | 57331 | 22720 | 3.96% |
| 2025-10-15 | 38.69 | 39.47 | 1.21 | 3.16% | 37.62 | 39.53 | 56307 | 21775 | 3.89% |
| 2025-10-14 | 40.32 | 38.26 | -1.39 | -3.51% | 38.11 | 40.90 | 78543 | 30950 | 5.51% |
| 2025-10-13 | 38.63 | 39.65 | -1.91 | -4.60% | 38.30 | 40.20 | 86091 | 33943 | 6.12% |
| 2025-10-10 | 40.02 | 41.56 | 1.01 | 2.49% | 39.51 | 43.27 | 121674 | 50543 | 8.66% |
| 2025-10-09 | 41.00 | 40.55 | -1.01 | -2.43% | 40.30 | 41.55 | 78829 | 32281 | 5.73% |
| 2025-09-30 | 42.03 | 41.56 | -0.62 | -1.47% | 41.20 | 42.59 | 62339 | 26130 | 4.53% |
| 2025-09-29 | 42.46 | 42.18 | -0.49 | -1.15% | 42.01 | 42.89 | 46803 | 19847 | 3.40% |
| 2025-09-26 | 43.31 | 42.67 | -0.71 | -1.64% | 42.46 | 43.97 | 58122 | 25013 | 4.22% |
| 2025-09-25 | 43.36 | 43.38 | 0.03 | 0.07% | 43.00 | 44.50 | 70008 | 30713 | 5.09% |
| 2025-09-24 | 42.48 | 43.35 | 0.45 | 1.05% | 42.00 | 43.56 | 55568 | 23864 | 4.04% |
| 2025-09-23 | 43.94 | 42.90 | -1.35 | -3.05% | 41.89 | 44.64 | 88801 | 38024 | 6.54% |
| 2025-09-22 | 43.99 | 44.25 | 0.12 | 0.27% | 43.22 | 45.00 | 80059 | 35342 | 5.90% |
| 2025-09-19 | 45.60 | 44.13 | -1.76 | -3.84% | 43.80 | 45.73 | 89147 | 39820 | 6.57% |
| 2025-09-18 | 46.60 | 45.89 | -2.50 | -5.17% | 45.20 | 48.19 | 153724 | 71032 | 11.33% |
| 2025-09-17 | 45.17 | 48.39 | 2.89 | 6.35% | 44.79 | 48.86 | 186128 | 87296 | 13.72% |
| 2025-09-16 | 44.83 | 45.50 | -0.61 | -1.32% | 44.66 | 46.57 | 138611 | 62833 | 10.21% |
| 2025-09-15 | 45.16 | 46.11 | -1.14 | -2.41% | 44.51 | 46.49 | 158784 | 72199 | 11.70% |
| 2025-09-12 | 45.84 | 47.25 | 2.96 | 6.68% | 45.02 | 48.87 | 262262 | 122088 | 19.33% |
| 2025-09-11 | 37.38 | 44.29 | 7.38 | 19.99% | 37.19 | 44.29 | 108786 | 45663 | 8.02% |
| 2025-09-10 | 35.30 | 36.91 | 1.74 | 4.95% | 35.15 | 37.35 | 60956 | 22288 | 4.49% |
| 2025-09-09 | 36.14 | 35.17 | -1.33 | -3.64% | 34.79 | 36.48 | 32601 | 11568 | 2.40% |
| 2025-09-08 | 36.30 | 36.50 | 0.07 | 0.19% | 35.50 | 36.59 | 40467 | 14595 | 2.98% |