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 | 38.22 | 39.27 | 0.85 | 2.21% | 37.83 | 40.88 | 74956 | 29572 | 7.44% |
| 2025-12-15 | 36.22 | 38.42 | 2.22 | 6.13% | 36.16 | 39.98 | 67535 | 26356 | 6.70% |
| 2025-12-12 | 38.00 | 36.20 | -2.15 | -5.61% | 35.80 | 38.31 | 45971 | 16761 | 4.56% |
| 2025-12-11 | 35.50 | 38.35 | 2.83 | 7.97% | 35.50 | 39.88 | 72913 | 28024 | 7.23% |
| 2025-12-10 | 36.66 | 35.52 | -0.48 | -1.33% | 34.58 | 37.00 | 38866 | 13678 | 3.86% |
| 2025-12-09 | 36.98 | 36.00 | -1.08 | -2.91% | 35.58 | 37.13 | 64581 | 23392 | 6.41% |
| 2025-12-08 | 38.50 | 37.08 | -1.43 | -3.71% | 36.20 | 38.80 | 56030 | 20860 | 5.56% |
| 2025-12-05 | 37.50 | 38.51 | 0.99 | 2.64% | 37.12 | 38.97 | 27291 | 10449 | 2.71% |
| 2025-12-04 | 38.00 | 37.52 | -0.67 | -1.75% | 37.09 | 38.20 | 21931 | 8244 | 2.18% |
| 2025-12-03 | 39.39 | 38.19 | -1.26 | -3.19% | 36.66 | 39.84 | 53038 | 20328 | 5.26% |
| 2025-12-02 | 39.22 | 39.45 | 0.31 | 0.79% | 38.70 | 39.85 | 25156 | 9904 | 2.50% |
| 2025-12-01 | 40.17 | 39.14 | -1.14 | -2.83% | 38.45 | 40.28 | 37230 | 14534 | 3.69% |
| 2025-11-28 | 38.50 | 40.28 | 2.44 | 6.45% | 37.56 | 40.35 | 67079 | 26589 | 6.65% |
| 2025-11-27 | 38.46 | 37.84 | 0.00 | 0.00% | 37.37 | 38.46 | 19565 | 7415 | 1.94% |
| 2025-11-26 | 38.60 | 37.84 | -1.11 | -2.85% | 37.18 | 38.60 | 36004 | 13584 | 3.57% |
| 2025-11-25 | 36.52 | 38.95 | 2.43 | 6.65% | 36.15 | 39.18 | 47604 | 18298 | 4.72% |
| 2025-11-24 | 38.01 | 36.52 | -2.06 | -5.34% | 35.80 | 38.57 | 29930 | 11103 | 2.97% |
| 2025-11-21 | 37.90 | 38.58 | 0.29 | 0.76% | 37.40 | 39.00 | 41639 | 15933 | 4.13% |
| 2025-11-20 | 38.00 | 38.29 | 0.56 | 1.48% | 37.03 | 38.65 | 27308 | 10338 | 2.71% |
| 2025-11-19 | 38.07 | 37.73 | -0.86 | -2.23% | 36.50 | 38.50 | 46040 | 17312 | 4.57% |
| 2025-11-18 | 39.40 | 38.59 | -0.13 | -0.34% | 37.63 | 41.00 | 44479 | 17325 | 4.41% |
| 2025-11-17 | 39.26 | 38.72 | -1.25 | -3.13% | 36.93 | 41.26 | 59910 | 23140 | 5.94% |
| 2025-11-14 | 39.33 | 39.97 | 0.25 | 0.63% | 38.27 | 40.20 | 56057 | 22145 | 5.56% |
| 2025-11-13 | 39.51 | 39.72 | -0.07 | -0.18% | 38.11 | 39.78 | 68713 | 26736 | 6.82% |
| 2025-11-12 | 37.05 | 39.79 | 2.54 | 6.82% | 37.05 | 40.00 | 110792 | 42927 | 10.99% |
| 2025-11-11 | 36.95 | 37.25 | 0.46 | 1.25% | 35.80 | 38.10 | 47597 | 17696 | 4.72% |
| 2025-11-10 | 35.30 | 36.79 | 1.94 | 5.57% | 34.81 | 37.23 | 34501 | 12449 | 3.42% |
| 2025-11-07 | 36.60 | 34.85 | -1.83 | -4.99% | 34.67 | 36.60 | 36429 | 12884 | 3.61% |
| 2025-11-06 | 37.97 | 36.68 | -1.32 | -3.47% | 36.11 | 37.97 | 32641 | 12076 | 3.24% |
| 2025-11-05 | 36.16 | 38.00 | 2.15 | 6.00% | 35.22 | 38.34 | 52588 | 19728 | 5.22% |
| 2025-11-04 | 35.65 | 35.85 | 0.00 | 0.00% | 34.90 | 36.60 | 40135 | 14382 | 3.98% |
| 2025-11-03 | 35.65 | 35.85 | 0.19 | 0.53% | 34.96 | 36.10 | 30409 | 10812 | 3.02% |
| 2025-10-31 | 37.65 | 35.66 | -1.88 | -5.01% | 35.41 | 37.73 | 50343 | 18256 | 4.99% |
| 2025-10-30 | 38.00 | 37.54 | -0.53 | -1.39% | 37.52 | 38.47 | 34889 | 13217 | 3.46% |
| 2025-10-29 | 37.80 | 38.07 | -0.35 | -0.91% | 37.32 | 38.75 | 54558 | 20695 | 5.41% |
| 2025-10-28 | 37.79 | 38.42 | -0.38 | -0.98% | 37.53 | 39.82 | 73490 | 28089 | 7.29% |
| 2025-10-27 | 34.26 | 38.80 | 4.55 | 13.28% | 33.00 | 38.85 | 141770 | 52332 | 14.06% |
| 2025-10-24 | 32.73 | 34.25 | 2.24 | 7.00% | 32.60 | 38.41 | 137436 | 49173 | 13.63% |
| 2025-10-23 | 30.65 | 32.01 | 1.37 | 4.47% | 30.65 | 32.07 | 43001 | 13529 | 4.27% |
| 2025-10-22 | 30.55 | 30.64 | 0.02 | 0.07% | 30.22 | 31.40 | 35679 | 10938 | 3.54% |
| 2025-10-21 | 29.72 | 30.62 | 1.43 | 4.90% | 28.60 | 30.66 | 45690 | 13688 | 4.53% |
| 2025-10-20 | 27.66 | 29.19 | 1.71 | 6.22% | 27.50 | 29.25 | 38235 | 10969 | 3.79% |
| 2025-10-17 | 28.60 | 27.48 | -1.10 | -3.85% | 27.36 | 28.98 | 32900 | 9215 | 3.26% |
| 2025-10-16 | 28.81 | 28.58 | -0.63 | -2.16% | 28.47 | 29.40 | 42750 | 12332 | 4.24% |
| 2025-10-15 | 28.67 | 29.21 | 0.93 | 3.29% | 28.16 | 29.80 | 76205 | 22207 | 7.56% |
| 2025-10-14 | 31.49 | 28.28 | -3.55 | -11.15% | 28.20 | 31.49 | 96732 | 28783 | 9.60% |
| 2025-10-13 | 33.00 | 31.83 | -5.93 | -15.70% | 30.72 | 33.36 | 113407 | 36293 | 11.25% |
| 2025-10-10 | 36.18 | 37.76 | 2.78 | 7.95% | 33.53 | 37.81 | 119848 | 43772 | 11.89% |
| 2025-10-09 | 29.54 | 34.98 | 5.83 | 20.00% | 29.54 | 34.98 | 38834 | 13031 | 3.85% |
| 2025-09-30 | 29.22 | 29.15 | 0.55 | 1.92% | 28.10 | 29.50 | 34193 | 9838 | 3.39% |
| 2025-09-29 | 28.23 | 28.60 | 0.63 | 2.25% | 27.58 | 29.10 | 26914 | 7656 | 2.67% |
| 2025-09-26 | 27.85 | 27.97 | 0.07 | 0.25% | 27.53 | 28.89 | 25392 | 7152 | 2.52% |
| 2025-09-25 | 28.82 | 27.90 | -0.58 | -2.04% | 27.79 | 28.97 | 20631 | 5812 | 2.05% |
| 2025-09-24 | 27.72 | 28.48 | 0.83 | 3.00% | 27.00 | 28.57 | 26569 | 7460 | 2.64% |
| 2025-09-23 | 28.88 | 27.65 | -1.23 | -4.26% | 27.42 | 28.88 | 31472 | 8763 | 3.12% |
| 2025-09-22 | 28.84 | 28.88 | 0.13 | 0.45% | 28.03 | 29.50 | 18528 | 5306 | 1.84% |
| 2025-09-19 | 28.41 | 28.75 | 0.20 | 0.70% | 28.00 | 28.94 | 32318 | 9205 | 3.21% |
| 2025-09-18 | 29.49 | 28.55 | -0.95 | -3.22% | 28.18 | 30.16 | 46657 | 13663 | 4.63% |
| 2025-09-17 | 29.80 | 29.50 | -0.14 | -0.47% | 29.21 | 30.55 | 41605 | 12431 | 4.13% |
| 2025-09-16 | 29.87 | 29.64 | -0.37 | -1.23% | 29.16 | 30.28 | 40536 | 11999 | 4.02% |
| 2025-09-15 | 29.58 | 30.01 | 0.51 | 1.73% | 28.74 | 30.12 | 47160 | 13885 | 4.68% |
| 2025-09-12 | 30.85 | 29.50 | -0.80 | -2.64% | 29.18 | 30.85 | 46673 | 13758 | 4.63% |
| 2025-09-11 | 29.70 | 30.30 | 0.30 | 1.00% | 28.74 | 30.99 | 44119 | 13176 | 4.38% |
| 2025-09-10 | 31.00 | 30.00 | -1.00 | -3.23% | 29.81 | 31.25 | 69721 | 21085 | 6.92% |
| 2025-09-09 | 33.62 | 31.00 | -2.10 | -6.34% | 30.59 | 33.62 | 69087 | 22089 | 6.85% |
| 2025-09-08 | 33.50 | 33.10 | -0.57 | -1.69% | 32.83 | 34.00 | 60751 | 20159 | 6.03% |