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 | 35.23 | 35.28 | 0.00 | 0.00% | 34.81 | 35.98 | 51276 | 18159 | 4.27% |
| 2025-12-15 | 35.88 | 35.28 | -1.02 | -2.81% | 35.23 | 36.24 | 50501 | 17933 | 4.21% |
| 2025-12-12 | 36.40 | 36.30 | 0.05 | 0.14% | 36.00 | 38.12 | 68006 | 25078 | 5.67% |
| 2025-12-11 | 37.59 | 36.25 | -0.84 | -2.26% | 36.23 | 37.82 | 72546 | 26716 | 6.05% |
| 2025-12-10 | 34.81 | 37.09 | 2.00 | 5.70% | 34.75 | 37.73 | 119313 | 43987 | 9.94% |
| 2025-12-09 | 34.99 | 35.09 | -0.28 | -0.79% | 34.75 | 35.54 | 56297 | 19799 | 4.69% |
| 2025-12-08 | 34.35 | 35.37 | 1.37 | 4.03% | 33.91 | 35.75 | 72495 | 25449 | 6.04% |
| 2025-12-05 | 32.46 | 34.00 | 1.59 | 4.91% | 32.00 | 34.40 | 55474 | 18585 | 4.62% |
| 2025-12-04 | 32.93 | 32.41 | -0.68 | -2.06% | 32.36 | 33.10 | 21979 | 7165 | 1.83% |
| 2025-12-03 | 33.36 | 33.09 | -0.25 | -0.75% | 32.85 | 33.49 | 25149 | 8324 | 2.10% |
| 2025-12-02 | 33.51 | 33.34 | -0.31 | -0.92% | 33.28 | 33.85 | 26326 | 8799 | 2.19% |
| 2025-12-01 | 34.10 | 33.65 | -0.46 | -1.35% | 33.51 | 34.10 | 44408 | 14968 | 3.70% |
| 2025-11-28 | 33.06 | 34.11 | 1.06 | 3.21% | 32.78 | 34.80 | 75293 | 25628 | 6.27% |
| 2025-11-27 | 33.35 | 33.05 | -0.31 | -0.93% | 32.93 | 34.17 | 65686 | 21929 | 5.47% |
| 2025-11-26 | 32.51 | 33.36 | 0.84 | 2.58% | 32.05 | 35.18 | 106455 | 35917 | 8.87% |
| 2025-11-25 | 30.76 | 32.52 | 1.86 | 6.07% | 30.66 | 33.63 | 66678 | 21737 | 5.56% |
| 2025-11-24 | 30.38 | 30.66 | 0.56 | 1.86% | 30.20 | 30.86 | 13549 | 4135 | 1.13% |
| 2025-11-21 | 31.11 | 30.10 | -1.40 | -4.44% | 30.01 | 31.48 | 21482 | 6569 | 1.79% |
| 2025-11-20 | 31.79 | 31.50 | 0.08 | 0.25% | 31.10 | 31.87 | 14598 | 4598 | 1.22% |
| 2025-11-19 | 32.28 | 31.42 | -0.78 | -2.42% | 31.40 | 32.78 | 25943 | 8292 | 2.16% |
| 2025-11-18 | 32.11 | 32.20 | 0.08 | 0.25% | 31.90 | 32.31 | 12061 | 3877 | 1.01% |
| 2025-11-17 | 32.05 | 32.12 | 0.08 | 0.25% | 31.80 | 32.24 | 12658 | 4051 | 1.05% |
| 2025-11-14 | 32.08 | 32.04 | -0.09 | -0.28% | 31.92 | 32.42 | 15038 | 4846 | 1.25% |
| 2025-11-13 | 31.99 | 32.13 | -0.04 | -0.12% | 31.86 | 32.39 | 13732 | 4421 | 1.14% |
| 2025-11-12 | 32.20 | 32.17 | -0.03 | -0.09% | 31.62 | 32.31 | 17190 | 5496 | 1.43% |
| 2025-11-11 | 32.44 | 32.20 | -0.24 | -0.74% | 32.10 | 32.71 | 14563 | 4711 | 1.21% |
| 2025-11-10 | 32.80 | 32.44 | -0.37 | -1.13% | 32.40 | 32.91 | 17215 | 5601 | 1.43% |
| 2025-11-07 | 32.99 | 32.81 | -0.31 | -0.94% | 32.55 | 33.06 | 16979 | 5559 | 1.41% |
| 2025-11-06 | 32.90 | 33.12 | 0.22 | 0.67% | 32.53 | 33.29 | 17762 | 5847 | 1.48% |
| 2025-11-05 | 32.41 | 32.90 | 0.26 | 0.80% | 32.30 | 32.96 | 15962 | 5219 | 1.33% |
| 2025-11-04 | 32.86 | 32.64 | -0.34 | -1.03% | 32.43 | 32.98 | 16336 | 5333 | 1.36% |
| 2025-11-03 | 32.75 | 32.98 | 0.13 | 0.40% | 32.25 | 33.07 | 21381 | 6995 | 1.78% |
| 2025-10-31 | 32.95 | 32.85 | 0.20 | 0.61% | 32.55 | 33.04 | 20060 | 6591 | 1.67% |
| 2025-10-30 | 33.56 | 32.65 | -1.07 | -3.17% | 32.62 | 33.70 | 32506 | 10719 | 2.71% |
| 2025-10-29 | 35.05 | 33.72 | -1.74 | -4.91% | 33.15 | 35.22 | 49893 | 16904 | 4.16% |
| 2025-10-28 | 35.15 | 35.46 | 0.10 | 0.28% | 35.03 | 35.95 | 30421 | 10797 | 2.54% |
| 2025-10-27 | 35.26 | 35.36 | 0.20 | 0.57% | 35.01 | 36.05 | 32806 | 11616 | 2.73% |
| 2025-10-24 | 34.63 | 35.16 | 0.79 | 2.30% | 34.12 | 35.28 | 30017 | 10495 | 2.50% |
| 2025-10-23 | 33.92 | 34.37 | 0.28 | 0.82% | 33.60 | 34.43 | 15962 | 5418 | 1.33% |
| 2025-10-22 | 34.00 | 34.09 | -0.11 | -0.32% | 33.97 | 34.57 | 14913 | 5109 | 1.24% |
| 2025-10-21 | 33.80 | 34.20 | 0.47 | 1.39% | 33.50 | 34.33 | 18372 | 6263 | 1.53% |
| 2025-10-20 | 33.17 | 33.73 | 1.19 | 3.66% | 33.17 | 34.06 | 24410 | 8219 | 2.03% |
| 2025-10-17 | 33.62 | 32.54 | -1.35 | -3.98% | 32.45 | 33.90 | 19604 | 6480 | 1.63% |
| 2025-10-16 | 34.17 | 33.89 | -0.39 | -1.14% | 33.82 | 34.94 | 19877 | 6832 | 1.66% |
| 2025-10-15 | 33.38 | 34.28 | 1.07 | 3.22% | 32.95 | 34.31 | 23219 | 7851 | 1.93% |
| 2025-10-14 | 34.30 | 33.21 | -1.00 | -2.92% | 32.91 | 34.62 | 25026 | 8446 | 2.09% |
| 2025-10-13 | 33.00 | 34.21 | -0.28 | -0.81% | 32.03 | 34.39 | 26621 | 8897 | 2.22% |
| 2025-10-10 | 35.18 | 34.49 | -0.70 | -1.99% | 34.34 | 35.18 | 30414 | 10567 | 2.53% |
| 2025-10-09 | 34.45 | 35.19 | 0.80 | 2.33% | 34.40 | 35.67 | 37037 | 13034 | 3.09% |
| 2025-09-30 | 34.93 | 34.39 | -0.29 | -0.84% | 34.36 | 35.06 | 25942 | 8977 | 2.16% |
| 2025-09-29 | 34.49 | 34.68 | 0.19 | 0.55% | 34.11 | 34.94 | 20789 | 7200 | 1.73% |
| 2025-09-26 | 35.28 | 34.49 | -0.78 | -2.21% | 34.32 | 35.33 | 30526 | 10611 | 2.54% |
| 2025-09-25 | 36.20 | 35.27 | -0.86 | -2.38% | 35.11 | 36.23 | 37340 | 13301 | 3.11% |
| 2025-09-24 | 35.21 | 36.13 | 0.47 | 1.32% | 35.00 | 36.17 | 46670 | 16655 | 3.89% |
| 2025-09-23 | 36.21 | 35.66 | -0.87 | -2.38% | 34.40 | 36.61 | 60306 | 21205 | 5.03% |
| 2025-09-22 | 37.06 | 36.53 | -0.88 | -2.35% | 36.05 | 37.25 | 63074 | 23021 | 5.26% |
| 2025-09-19 | 36.13 | 37.41 | 1.35 | 3.74% | 35.75 | 37.50 | 83145 | 30631 | 6.93% |
| 2025-09-18 | 36.30 | 36.06 | -0.52 | -1.42% | 35.70 | 37.20 | 67683 | 24805 | 5.64% |
| 2025-09-17 | 36.30 | 36.58 | 0.79 | 2.21% | 36.22 | 37.85 | 74362 | 27488 | 6.20% |
| 2025-09-16 | 35.01 | 35.79 | 0.62 | 1.76% | 34.75 | 35.79 | 32869 | 11632 | 2.74% |
| 2025-09-15 | 35.01 | 35.17 | -0.72 | -2.01% | 34.73 | 35.48 | 38442 | 13468 | 3.20% |
| 2025-09-12 | 35.95 | 35.89 | -0.18 | -0.50% | 35.67 | 36.65 | 40037 | 14475 | 3.34% |
| 2025-09-11 | 34.48 | 36.07 | 1.44 | 4.16% | 34.25 | 36.11 | 50657 | 18005 | 4.22% |
| 2025-09-10 | 34.46 | 34.63 | 0.17 | 0.49% | 34.46 | 34.99 | 23038 | 8001 | 1.92% |
| 2025-09-09 | 35.04 | 34.46 | -0.44 | -1.26% | 34.40 | 35.66 | 38729 | 13530 | 3.23% |
| 2025-09-08 | 34.72 | 34.90 | 0.18 | 0.52% | 34.23 | 35.02 | 33228 | 11507 | 2.77% |