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 | 35.99 | 35.35 | -0.70 | -1.94% | 35.35 | 36.15 | 8258 | 2940 | 1.74% |
| 2025-12-15 | 35.88 | 36.05 | -0.19 | -0.52% | 35.63 | 36.60 | 7125 | 2573 | 1.50% |
| 2025-12-12 | 36.68 | 36.24 | -0.56 | -1.52% | 36.15 | 37.07 | 9931 | 3626 | 2.09% |
| 2025-12-11 | 38.00 | 36.80 | -1.11 | -2.93% | 36.74 | 38.00 | 10324 | 3843 | 2.18% |
| 2025-12-10 | 38.66 | 37.91 | -0.75 | -1.94% | 37.80 | 38.69 | 8891 | 3396 | 1.87% |
| 2025-12-09 | 38.90 | 38.66 | -0.05 | -0.13% | 38.26 | 39.19 | 6653 | 2576 | 1.40% |
| 2025-12-08 | 38.00 | 38.71 | 0.87 | 2.30% | 37.70 | 38.98 | 10769 | 4139 | 2.27% |
| 2025-12-05 | 37.40 | 37.84 | 0.40 | 1.07% | 36.92 | 37.98 | 6302 | 2365 | 1.33% |
| 2025-12-04 | 37.61 | 37.44 | -0.34 | -0.90% | 36.90 | 37.96 | 6740 | 2519 | 1.42% |
| 2025-12-03 | 38.57 | 37.78 | -0.62 | -1.61% | 37.60 | 38.57 | 6779 | 2567 | 1.43% |
| 2025-12-02 | 38.66 | 38.40 | -0.38 | -0.98% | 38.27 | 38.80 | 7947 | 3055 | 1.67% |
| 2025-12-01 | 37.93 | 38.78 | 0.86 | 2.27% | 37.93 | 39.35 | 15714 | 6117 | 3.31% |
| 2025-11-28 | 37.47 | 37.92 | 0.52 | 1.39% | 37.18 | 37.97 | 8976 | 3376 | 1.89% |
| 2025-11-27 | 36.56 | 37.40 | 0.82 | 2.24% | 36.50 | 38.08 | 11953 | 4486 | 2.52% |
| 2025-11-26 | 37.20 | 36.58 | -0.62 | -1.67% | 36.28 | 37.49 | 8471 | 3117 | 1.78% |
| 2025-11-25 | 36.23 | 37.20 | 0.98 | 2.71% | 36.22 | 37.60 | 11059 | 4114 | 2.33% |
| 2025-11-24 | 35.81 | 36.22 | 0.54 | 1.51% | 35.35 | 36.30 | 12916 | 4627 | 2.72% |
| 2025-11-21 | 37.61 | 35.68 | -2.17 | -5.73% | 35.30 | 37.84 | 15116 | 5463 | 3.18% |
| 2025-11-20 | 37.82 | 37.85 | 0.23 | 0.61% | 37.35 | 38.36 | 8203 | 3107 | 1.73% |
| 2025-11-19 | 38.80 | 37.62 | -1.16 | -2.99% | 37.42 | 39.03 | 10054 | 3817 | 2.12% |
| 2025-11-18 | 39.13 | 38.78 | -0.31 | -0.79% | 38.60 | 39.13 | 8093 | 3145 | 1.71% |
| 2025-11-17 | 38.73 | 39.09 | 0.39 | 1.01% | 38.54 | 39.22 | 9227 | 3590 | 1.94% |
| 2025-11-14 | 38.72 | 38.70 | -0.12 | -0.31% | 38.56 | 39.20 | 9322 | 3628 | 1.96% |
| 2025-11-13 | 38.94 | 38.82 | -0.13 | -0.33% | 38.41 | 38.97 | 8407 | 3256 | 1.77% |
| 2025-11-12 | 39.01 | 38.95 | -0.24 | -0.61% | 38.41 | 39.25 | 9196 | 3567 | 1.94% |
| 2025-11-11 | 39.62 | 39.19 | -0.43 | -1.09% | 38.90 | 39.72 | 13047 | 5131 | 2.75% |
| 2025-11-10 | 38.47 | 39.62 | 1.27 | 3.31% | 38.35 | 40.27 | 24468 | 9656 | 5.16% |
| 2025-11-07 | 38.61 | 38.35 | -0.55 | -1.41% | 38.31 | 38.79 | 9292 | 3576 | 1.96% |
| 2025-11-06 | 38.91 | 38.90 | 0.00 | 0.00% | 38.77 | 39.20 | 8079 | 3144 | 1.70% |
| 2025-11-05 | 38.68 | 38.90 | 0.01 | 0.03% | 38.55 | 39.37 | 8873 | 3458 | 1.87% |
| 2025-11-04 | 38.81 | 38.89 | 0.08 | 0.21% | 38.47 | 38.99 | 10059 | 3897 | 2.12% |
| 2025-11-03 | 38.57 | 38.81 | 0.03 | 0.08% | 38.51 | 38.99 | 8845 | 3427 | 1.86% |
| 2025-10-31 | 38.20 | 38.78 | 0.43 | 1.12% | 38.05 | 39.00 | 13388 | 5162 | 2.82% |
| 2025-10-30 | 39.10 | 38.35 | -1.05 | -2.66% | 38.30 | 39.42 | 15127 | 5856 | 3.19% |
| 2025-10-29 | 39.40 | 39.40 | 0.21 | 0.54% | 38.90 | 40.30 | 22616 | 8932 | 4.77% |
| 2025-10-28 | 39.00 | 39.19 | 0.19 | 0.49% | 38.50 | 39.22 | 12339 | 4810 | 2.60% |
| 2025-10-27 | 38.88 | 39.00 | 0.24 | 0.62% | 38.46 | 39.15 | 15366 | 5973 | 3.24% |
| 2025-10-24 | 37.88 | 38.76 | 1.06 | 2.81% | 37.46 | 38.80 | 14130 | 5419 | 2.98% |
| 2025-10-23 | 37.50 | 37.70 | 0.40 | 1.07% | 36.74 | 37.70 | 7649 | 2847 | 1.61% |
| 2025-10-22 | 37.00 | 37.30 | 0.22 | 0.59% | 36.72 | 37.77 | 8030 | 2999 | 1.69% |
| 2025-10-21 | 36.41 | 37.08 | 0.71 | 1.95% | 36.27 | 37.28 | 8907 | 3287 | 1.88% |
| 2025-10-20 | 36.18 | 36.37 | 0.86 | 2.42% | 36.03 | 36.58 | 8612 | 3127 | 1.81% |
| 2025-10-17 | 36.69 | 35.51 | -1.32 | -3.58% | 35.50 | 37.08 | 11417 | 4116 | 2.41% |
| 2025-10-16 | 37.22 | 36.83 | -0.66 | -1.76% | 36.65 | 37.52 | 9632 | 3561 | 2.03% |
| 2025-10-15 | 37.23 | 37.49 | 0.49 | 1.32% | 36.71 | 37.62 | 10322 | 3845 | 2.17% |
| 2025-10-14 | 38.67 | 37.00 | -1.54 | -4.00% | 36.76 | 39.00 | 16173 | 6084 | 3.41% |
| 2025-10-13 | 37.25 | 38.54 | -0.46 | -1.18% | 36.18 | 38.76 | 13662 | 5171 | 2.88% |
| 2025-10-10 | 39.70 | 39.00 | -0.92 | -2.30% | 38.72 | 39.70 | 15757 | 6146 | 3.32% |
| 2025-10-09 | 39.07 | 39.92 | 1.11 | 2.86% | 39.07 | 40.14 | 23248 | 9230 | 4.90% |
| 2025-09-30 | 38.64 | 38.81 | 0.11 | 0.28% | 38.48 | 39.47 | 15443 | 6014 | 3.25% |
| 2025-09-29 | 39.58 | 38.70 | -0.65 | -1.65% | 38.65 | 39.81 | 18009 | 7024 | 3.79% |
| 2025-09-26 | 39.90 | 39.35 | -0.85 | -2.11% | 39.35 | 40.88 | 24914 | 9983 | 5.25% |
| 2025-09-25 | 39.80 | 40.20 | -0.12 | -0.30% | 39.20 | 40.96 | 37251 | 14930 | 7.85% |
| 2025-09-24 | 38.04 | 40.32 | 2.29 | 6.02% | 37.81 | 41.40 | 49514 | 19840 | 10.43% |
| 2025-09-23 | 38.38 | 38.03 | -0.22 | -0.58% | 36.86 | 39.10 | 16665 | 6296 | 3.51% |
| 2025-09-22 | 38.60 | 38.25 | -0.17 | -0.44% | 37.99 | 38.65 | 10246 | 3927 | 2.16% |
| 2025-09-19 | 38.85 | 38.42 | -0.49 | -1.26% | 38.25 | 39.40 | 12188 | 4712 | 2.57% |
| 2025-09-18 | 39.10 | 38.91 | -0.26 | -0.66% | 38.48 | 40.18 | 20469 | 8053 | 4.31% |
| 2025-09-17 | 39.38 | 39.17 | -0.21 | -0.53% | 39.06 | 39.96 | 12692 | 4997 | 2.67% |
| 2025-09-16 | 38.89 | 39.38 | 0.51 | 1.31% | 38.50 | 39.58 | 11350 | 4453 | 2.39% |
| 2025-09-15 | 39.46 | 38.87 | -0.59 | -1.50% | 38.70 | 39.64 | 11639 | 4530 | 2.45% |
| 2025-09-12 | 39.99 | 39.46 | -0.67 | -1.67% | 39.41 | 40.40 | 18155 | 7222 | 3.83% |
| 2025-09-11 | 38.00 | 40.13 | 2.25 | 5.94% | 37.60 | 40.15 | 33342 | 13140 | 7.03% |
| 2025-09-10 | 37.76 | 37.88 | 0.30 | 0.80% | 37.51 | 38.19 | 9557 | 3615 | 2.01% |
| 2025-09-09 | 38.79 | 37.58 | -0.99 | -2.57% | 37.33 | 38.79 | 13017 | 4928 | 2.74% |
| 2025-09-08 | 38.18 | 38.57 | 0.44 | 1.15% | 37.89 | 38.69 | 13693 | 5254 | 2.89% |