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 | 33.14 | 32.60 | -0.54 | -1.63% | 32.32 | 33.44 | 10555 | 3476 | 1.13% |
| 2025-12-15 | 33.74 | 33.14 | -0.59 | -1.75% | 33.07 | 34.00 | 8515 | 2844 | 0.91% |
| 2025-12-12 | 33.70 | 33.73 | -0.03 | -0.09% | 33.37 | 34.24 | 10741 | 3631 | 1.15% |
| 2025-12-11 | 34.71 | 33.76 | -0.85 | -2.46% | 33.71 | 34.71 | 9965 | 3393 | 1.07% |
| 2025-12-10 | 35.06 | 34.61 | -0.25 | -0.72% | 34.06 | 35.08 | 13644 | 4691 | 1.46% |
| 2025-12-09 | 34.82 | 34.86 | 0.03 | 0.09% | 34.50 | 36.14 | 17184 | 6064 | 1.84% |
| 2025-12-08 | 34.53 | 34.83 | 0.29 | 0.84% | 34.40 | 35.00 | 11994 | 4155 | 1.28% |
| 2025-12-05 | 33.37 | 34.54 | 1.20 | 3.60% | 32.84 | 34.83 | 20354 | 6900 | 2.18% |
| 2025-12-04 | 33.70 | 33.34 | -0.56 | -1.65% | 33.20 | 34.14 | 10436 | 3495 | 1.12% |
| 2025-12-03 | 34.38 | 33.90 | -0.46 | -1.34% | 33.70 | 34.58 | 7769 | 2644 | 0.83% |
| 2025-12-02 | 34.98 | 34.36 | -0.62 | -1.77% | 34.23 | 35.00 | 7302 | 2511 | 0.78% |
| 2025-12-01 | 35.08 | 34.98 | 0.10 | 0.29% | 34.73 | 35.30 | 9643 | 3375 | 1.03% |
| 2025-11-28 | 34.67 | 34.88 | 0.28 | 0.81% | 34.34 | 34.95 | 8654 | 2998 | 0.93% |
| 2025-11-27 | 33.78 | 34.60 | 0.92 | 2.73% | 33.70 | 35.07 | 17142 | 5916 | 1.83% |
| 2025-11-26 | 34.10 | 33.68 | -0.63 | -1.84% | 33.60 | 34.79 | 12046 | 4090 | 1.29% |
| 2025-11-25 | 34.91 | 34.31 | 0.21 | 0.62% | 33.88 | 34.96 | 11161 | 3853 | 1.19% |
| 2025-11-24 | 33.66 | 34.10 | 0.74 | 2.22% | 33.34 | 34.48 | 13112 | 4443 | 1.40% |
| 2025-11-21 | 34.33 | 33.36 | -1.52 | -4.36% | 33.08 | 35.08 | 15333 | 5176 | 1.64% |
| 2025-11-20 | 35.61 | 34.88 | -0.27 | -0.77% | 34.66 | 35.67 | 11349 | 3967 | 1.21% |
| 2025-11-19 | 36.38 | 35.15 | -1.23 | -3.38% | 35.05 | 36.49 | 13117 | 4654 | 1.40% |
| 2025-11-18 | 36.63 | 36.38 | -0.36 | -0.98% | 36.14 | 36.88 | 10706 | 3906 | 1.15% |
| 2025-11-17 | 37.43 | 36.74 | -0.51 | -1.37% | 36.61 | 37.45 | 11138 | 4115 | 1.19% |
| 2025-11-14 | 37.32 | 37.25 | 0.13 | 0.35% | 36.30 | 38.47 | 19778 | 7454 | 2.12% |
| 2025-11-13 | 36.75 | 37.12 | 0.42 | 1.14% | 36.40 | 37.60 | 13995 | 5163 | 1.50% |
| 2025-11-12 | 36.92 | 36.70 | -0.24 | -0.65% | 36.44 | 37.15 | 10216 | 3750 | 1.09% |
| 2025-11-11 | 37.96 | 36.94 | -0.76 | -2.02% | 36.70 | 37.96 | 13224 | 4915 | 1.42% |
| 2025-11-10 | 38.11 | 37.70 | -0.50 | -1.31% | 37.49 | 38.43 | 15110 | 5698 | 1.62% |
| 2025-11-07 | 38.58 | 38.20 | -0.68 | -1.75% | 37.94 | 39.00 | 17853 | 6846 | 1.91% |
| 2025-11-06 | 38.85 | 38.88 | -0.32 | -0.82% | 38.28 | 39.29 | 19977 | 7737 | 2.14% |
| 2025-11-05 | 37.49 | 39.20 | 1.15 | 3.02% | 37.42 | 40.00 | 38021 | 14783 | 4.07% |
| 2025-11-04 | 38.06 | 38.05 | -0.20 | -0.52% | 37.60 | 38.90 | 31727 | 12085 | 3.40% |
| 2025-11-03 | 36.29 | 38.25 | 1.83 | 5.02% | 36.29 | 38.58 | 46451 | 17603 | 4.97% |
| 2025-10-31 | 35.77 | 36.42 | 0.67 | 1.87% | 35.77 | 36.88 | 15958 | 5816 | 1.71% |
| 2025-10-30 | 36.36 | 35.75 | -0.90 | -2.46% | 35.75 | 36.74 | 13188 | 4762 | 1.41% |
| 2025-10-29 | 36.96 | 36.65 | -0.31 | -0.84% | 36.19 | 37.19 | 11415 | 4171 | 1.22% |
| 2025-10-28 | 36.80 | 36.96 | -0.05 | -0.14% | 36.64 | 37.44 | 11606 | 4287 | 1.24% |
| 2025-10-27 | 37.23 | 37.01 | -0.21 | -0.56% | 36.69 | 37.79 | 17605 | 6552 | 1.88% |
| 2025-10-24 | 37.09 | 37.22 | 0.75 | 2.06% | 36.61 | 37.62 | 22223 | 8233 | 2.38% |
| 2025-10-23 | 36.27 | 36.47 | 0.39 | 1.08% | 35.46 | 36.50 | 9300 | 3348 | 1.00% |
| 2025-10-22 | 36.28 | 36.08 | -0.40 | -1.10% | 35.89 | 36.66 | 8879 | 3214 | 0.95% |
| 2025-10-21 | 35.91 | 36.48 | 0.57 | 1.59% | 35.66 | 36.67 | 13281 | 4804 | 1.42% |
| 2025-10-20 | 35.53 | 35.91 | 0.66 | 1.87% | 35.52 | 36.31 | 13256 | 4763 | 1.42% |
| 2025-10-17 | 36.23 | 35.25 | -1.14 | -3.13% | 35.13 | 36.67 | 12306 | 4400 | 1.32% |
| 2025-10-16 | 36.89 | 36.39 | -0.76 | -2.05% | 36.31 | 37.60 | 19882 | 7339 | 2.13% |
| 2025-10-15 | 36.81 | 37.15 | 0.89 | 2.45% | 36.24 | 37.26 | 15665 | 5787 | 1.68% |
| 2025-10-14 | 38.13 | 36.26 | -1.54 | -4.07% | 36.04 | 38.39 | 21702 | 8061 | 2.32% |
| 2025-10-13 | 37.60 | 37.80 | -0.32 | -0.84% | 35.29 | 38.06 | 21460 | 7981 | 2.30% |
| 2025-10-10 | 38.34 | 38.12 | -0.43 | -1.12% | 37.93 | 38.89 | 18279 | 6987 | 1.96% |
| 2025-10-09 | 38.86 | 38.55 | -0.13 | -0.34% | 38.00 | 39.46 | 23656 | 9168 | 2.53% |
| 2025-09-30 | 39.02 | 38.68 | -0.15 | -0.39% | 38.60 | 39.74 | 23352 | 9122 | 2.50% |
| 2025-09-29 | 40.00 | 38.83 | -1.07 | -2.68% | 38.69 | 40.30 | 27614 | 10801 | 2.96% |
| 2025-09-26 | 41.45 | 39.90 | -1.48 | -3.58% | 39.90 | 41.45 | 16844 | 6834 | 1.80% |
| 2025-09-25 | 41.44 | 41.38 | 0.02 | 0.05% | 40.90 | 41.82 | 20864 | 8641 | 2.23% |
| 2025-09-24 | 41.42 | 41.36 | 0.06 | 0.15% | 40.60 | 41.68 | 21382 | 8815 | 2.29% |
| 2025-09-23 | 43.19 | 41.30 | -1.90 | -4.40% | 40.56 | 43.31 | 23760 | 9887 | 2.54% |
| 2025-09-22 | 42.95 | 43.20 | 0.40 | 0.93% | 42.50 | 43.41 | 16336 | 7032 | 1.75% |
| 2025-09-19 | 44.08 | 42.80 | -0.87 | -1.99% | 42.71 | 44.93 | 26184 | 11407 | 2.80% |
| 2025-09-18 | 44.80 | 43.67 | -0.82 | -1.84% | 43.15 | 44.98 | 34957 | 15382 | 3.74% |
| 2025-09-17 | 43.15 | 44.49 | 1.39 | 3.23% | 42.99 | 44.56 | 37708 | 16661 | 4.04% |
| 2025-09-16 | 43.87 | 43.10 | -0.83 | -1.89% | 42.10 | 43.98 | 28399 | 12189 | 3.04% |
| 2025-09-15 | 42.72 | 43.93 | 1.12 | 2.62% | 42.60 | 44.50 | 35702 | 15578 | 3.82% |
| 2025-09-12 | 42.90 | 42.81 | -0.13 | -0.30% | 42.31 | 43.76 | 36976 | 15936 | 3.96% |
| 2025-09-11 | 40.76 | 42.94 | 2.44 | 6.02% | 39.88 | 44.30 | 55012 | 23190 | 5.89% |
| 2025-09-10 | 40.76 | 40.50 | -0.28 | -0.69% | 40.13 | 41.70 | 29620 | 12037 | 3.17% |
| 2025-09-09 | 41.31 | 40.78 | -0.76 | -1.83% | 40.23 | 41.59 | 22116 | 9020 | 2.37% |
| 2025-09-08 | 41.48 | 41.54 | 0.10 | 0.24% | 40.80 | 42.00 | 31179 | 12898 | 3.34% |