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 | 35.98 | 35.15 | -0.83 | -2.31% | 34.50 | 36.25 | 33841 | 11922 | 2.21% |
| 2025-12-15 | 36.28 | 35.98 | -0.32 | -0.88% | 35.90 | 37.16 | 23074 | 8398 | 1.51% |
| 2025-12-12 | 36.55 | 36.30 | -0.22 | -0.60% | 35.98 | 36.76 | 17283 | 6296 | 1.13% |
| 2025-12-11 | 37.57 | 36.52 | -0.71 | -1.91% | 36.52 | 37.57 | 22375 | 8257 | 1.46% |
| 2025-12-10 | 37.35 | 37.23 | -0.31 | -0.83% | 36.76 | 37.53 | 18163 | 6743 | 1.19% |
| 2025-12-09 | 37.07 | 37.54 | 0.10 | 0.27% | 36.50 | 38.46 | 30144 | 11323 | 1.97% |
| 2025-12-08 | 37.34 | 37.44 | 0.24 | 0.65% | 37.00 | 37.65 | 29045 | 10833 | 1.90% |
| 2025-12-05 | 37.30 | 37.20 | -0.31 | -0.83% | 36.80 | 37.95 | 25838 | 9654 | 1.69% |
| 2025-12-04 | 37.99 | 37.51 | -0.37 | -0.98% | 37.14 | 38.35 | 27305 | 10261 | 1.78% |
| 2025-12-03 | 37.30 | 37.88 | 0.44 | 1.18% | 37.00 | 38.36 | 43884 | 16600 | 2.87% |
| 2025-12-02 | 38.00 | 37.44 | 0.06 | 0.16% | 36.70 | 38.18 | 39259 | 14600 | 2.57% |
| 2025-12-01 | 36.11 | 37.38 | 1.72 | 4.82% | 36.11 | 38.58 | 69105 | 25902 | 4.52% |
| 2025-11-28 | 34.62 | 35.66 | 1.04 | 3.00% | 34.01 | 35.79 | 34592 | 12127 | 2.26% |
| 2025-11-27 | 34.30 | 34.62 | 0.33 | 0.96% | 34.09 | 35.92 | 37144 | 13039 | 2.43% |
| 2025-11-26 | 34.02 | 34.29 | 0.24 | 0.70% | 33.51 | 34.56 | 26767 | 9154 | 1.75% |
| 2025-11-25 | 33.01 | 34.05 | 1.08 | 3.28% | 33.01 | 35.00 | 41147 | 14095 | 2.69% |
| 2025-11-24 | 33.50 | 32.97 | 0.01 | 0.03% | 32.45 | 33.50 | 34845 | 11475 | 2.28% |
| 2025-11-21 | 33.56 | 32.96 | -0.70 | -2.08% | 32.50 | 34.21 | 62346 | 20733 | 4.08% |
| 2025-11-20 | 35.00 | 33.66 | -1.29 | -3.69% | 33.55 | 35.60 | 57651 | 19799 | 3.77% |
| 2025-11-19 | 36.59 | 34.95 | -1.67 | -4.56% | 34.00 | 36.70 | 86220 | 30285 | 5.64% |
| 2025-11-18 | 37.11 | 36.62 | -0.68 | -1.82% | 36.21 | 37.29 | 34259 | 12566 | 2.24% |
| 2025-11-17 | 38.64 | 37.30 | -1.65 | -4.24% | 37.28 | 38.70 | 52543 | 19834 | 3.43% |
| 2025-11-14 | 39.00 | 38.95 | -0.05 | -0.13% | 38.80 | 41.38 | 114482 | 45811 | 7.48% |
| 2025-11-13 | 39.05 | 39.00 | 0.39 | 1.01% | 38.29 | 39.77 | 53927 | 20968 | 3.52% |
| 2025-11-12 | 37.99 | 38.61 | 0.83 | 2.20% | 37.73 | 39.27 | 48778 | 18788 | 3.19% |
| 2025-11-11 | 37.38 | 37.78 | 0.53 | 1.42% | 37.22 | 38.38 | 39160 | 14801 | 2.56% |
| 2025-11-10 | 38.10 | 37.25 | -0.85 | -2.23% | 36.90 | 38.38 | 39376 | 14678 | 2.57% |
| 2025-11-07 | 38.81 | 38.10 | -0.95 | -2.43% | 38.00 | 39.00 | 22373 | 8555 | 1.46% |
| 2025-11-06 | 38.84 | 39.05 | 0.25 | 0.64% | 38.80 | 39.97 | 27000 | 10594 | 1.76% |
| 2025-11-05 | 38.01 | 38.80 | -0.13 | -0.33% | 37.68 | 39.29 | 41472 | 15959 | 2.71% |
| 2025-11-04 | 40.56 | 38.93 | -1.63 | -4.02% | 38.00 | 40.60 | 58970 | 22977 | 3.85% |
| 2025-11-03 | 40.90 | 40.56 | 0.00 | 0.00% | 40.23 | 41.14 | 25643 | 10394 | 1.68% |
| 2025-10-31 | 40.48 | 40.56 | 0.19 | 0.47% | 40.10 | 40.98 | 26189 | 10625 | 1.71% |
| 2025-10-30 | 41.74 | 40.37 | -1.57 | -3.74% | 40.00 | 42.12 | 49406 | 20155 | 3.23% |
| 2025-10-29 | 42.73 | 41.94 | -0.96 | -2.24% | 41.74 | 43.26 | 34484 | 14588 | 2.25% |
| 2025-10-28 | 41.38 | 42.90 | 1.56 | 3.77% | 41.05 | 43.58 | 62741 | 26862 | 4.10% |
| 2025-10-27 | 41.40 | 41.34 | 0.27 | 0.66% | 41.20 | 42.31 | 34916 | 14543 | 2.28% |
| 2025-10-24 | 39.79 | 41.07 | 1.37 | 3.45% | 39.79 | 41.58 | 44335 | 18090 | 2.90% |
| 2025-10-23 | 39.57 | 39.70 | -0.02 | -0.05% | 38.85 | 39.81 | 25313 | 9959 | 1.65% |
| 2025-10-22 | 39.98 | 39.72 | -0.26 | -0.65% | 39.50 | 40.35 | 26609 | 10605 | 1.74% |
| 2025-10-21 | 39.80 | 39.98 | 0.28 | 0.71% | 39.55 | 40.36 | 37554 | 15028 | 2.45% |
| 2025-10-20 | 41.31 | 39.70 | -0.41 | -1.02% | 39.00 | 41.31 | 55625 | 22367 | 3.64% |
| 2025-10-17 | 42.11 | 40.11 | -2.27 | -5.36% | 40.01 | 42.80 | 63946 | 26252 | 4.18% |
| 2025-10-16 | 43.80 | 42.38 | -1.47 | -3.35% | 42.26 | 44.30 | 36735 | 15813 | 2.40% |
| 2025-10-15 | 43.26 | 43.85 | 0.65 | 1.50% | 42.12 | 44.00 | 40405 | 17497 | 2.64% |
| 2025-10-14 | 44.48 | 43.20 | -0.92 | -2.09% | 43.05 | 46.77 | 65342 | 29246 | 4.27% |
| 2025-10-13 | 43.00 | 44.12 | -1.43 | -3.14% | 42.10 | 44.60 | 55603 | 24301 | 3.63% |
| 2025-10-10 | 47.60 | 45.55 | -2.38 | -4.97% | 45.09 | 48.90 | 69222 | 32460 | 4.52% |
| 2025-10-09 | 47.20 | 47.93 | 0.32 | 0.67% | 46.68 | 48.46 | 53131 | 25334 | 3.47% |
| 2025-09-30 | 47.00 | 47.61 | 0.44 | 0.93% | 46.22 | 48.49 | 53220 | 25224 | 3.48% |
| 2025-09-29 | 46.31 | 47.17 | 0.79 | 1.70% | 46.01 | 47.51 | 43313 | 20228 | 2.83% |
| 2025-09-26 | 47.03 | 46.38 | -1.13 | -2.38% | 46.00 | 48.00 | 65737 | 30917 | 4.30% |
| 2025-09-25 | 48.51 | 47.51 | -1.09 | -2.24% | 47.11 | 50.09 | 77316 | 37393 | 5.05% |
| 2025-09-24 | 44.76 | 48.60 | 3.72 | 8.29% | 44.13 | 49.30 | 129136 | 61472 | 8.44% |
| 2025-09-23 | 45.76 | 44.88 | -1.23 | -2.67% | 43.77 | 46.50 | 54526 | 24569 | 3.56% |
| 2025-09-22 | 44.40 | 46.11 | 1.70 | 3.83% | 44.36 | 46.36 | 64016 | 29064 | 4.18% |
| 2025-09-19 | 43.40 | 44.41 | 0.38 | 0.86% | 43.40 | 44.90 | 63109 | 28003 | 4.12% |
| 2025-09-18 | 46.00 | 44.03 | -2.19 | -4.74% | 43.57 | 46.67 | 85074 | 38327 | 5.56% |
| 2025-09-17 | 45.65 | 46.22 | 0.26 | 0.57% | 45.59 | 47.00 | 49672 | 23007 | 3.25% |
| 2025-09-16 | 44.90 | 45.96 | 1.02 | 2.27% | 44.78 | 46.20 | 63241 | 28807 | 4.13% |
| 2025-09-15 | 44.91 | 44.94 | 0.23 | 0.51% | 44.50 | 45.83 | 65271 | 29417 | 4.27% |
| 2025-09-12 | 44.90 | 44.71 | 0.11 | 0.25% | 44.18 | 45.45 | 51124 | 22925 | 3.34% |
| 2025-09-11 | 42.84 | 44.60 | 1.21 | 2.79% | 42.44 | 44.85 | 63785 | 27999 | 4.17% |
| 2025-09-10 | 43.20 | 43.39 | 0.42 | 0.98% | 43.17 | 44.90 | 59254 | 26058 | 3.87% |
| 2025-09-09 | 45.31 | 42.97 | -2.19 | -4.85% | 42.60 | 45.50 | 81580 | 35819 | 5.33% |
| 2025-09-08 | 44.23 | 45.16 | 0.35 | 0.78% | 44.23 | 46.25 | 63907 | 28964 | 4.18% |