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 | 33.40 | 32.60 | -0.81 | -2.42% | 32.30 | 33.66 | 19594 | 6396 | 1.69% |
| 2025-12-15 | 33.81 | 33.41 | -0.40 | -1.18% | 33.27 | 34.15 | 19581 | 6601 | 1.69% |
| 2025-12-12 | 33.42 | 33.81 | 0.48 | 1.44% | 33.26 | 34.25 | 25422 | 8593 | 2.19% |
| 2025-12-11 | 34.38 | 33.33 | -1.04 | -3.03% | 33.33 | 34.61 | 22396 | 7556 | 1.93% |
| 2025-12-10 | 34.95 | 34.37 | -0.57 | -1.63% | 34.30 | 35.00 | 18296 | 6303 | 1.58% |
| 2025-12-09 | 35.28 | 34.94 | -0.46 | -1.30% | 34.85 | 35.68 | 16899 | 5955 | 1.46% |
| 2025-12-08 | 35.10 | 35.40 | 0.31 | 0.88% | 34.87 | 35.73 | 26996 | 9535 | 2.33% |
| 2025-12-05 | 34.50 | 35.09 | 0.42 | 1.21% | 34.14 | 35.27 | 29354 | 10237 | 2.53% |
| 2025-12-04 | 35.00 | 34.67 | 0.12 | 0.35% | 34.05 | 35.51 | 31750 | 11041 | 2.74% |
| 2025-12-03 | 35.66 | 34.55 | -1.11 | -3.11% | 34.05 | 35.98 | 40087 | 13886 | 3.46% |
| 2025-12-02 | 36.72 | 35.66 | -1.40 | -3.78% | 35.58 | 36.77 | 30612 | 11025 | 2.64% |
| 2025-12-01 | 36.68 | 37.06 | 0.15 | 0.41% | 36.42 | 37.13 | 34179 | 12555 | 2.95% |
| 2025-11-28 | 36.30 | 36.91 | 0.91 | 2.53% | 35.80 | 37.45 | 29999 | 11040 | 2.59% |
| 2025-11-27 | 36.63 | 36.00 | -0.87 | -2.36% | 35.42 | 37.29 | 31625 | 11492 | 2.73% |
| 2025-11-26 | 36.59 | 36.87 | 0.37 | 1.01% | 35.90 | 37.98 | 30033 | 11149 | 2.59% |
| 2025-11-25 | 36.70 | 36.50 | 0.14 | 0.39% | 36.30 | 37.20 | 19296 | 7089 | 1.67% |
| 2025-11-24 | 35.87 | 36.36 | 0.49 | 1.37% | 35.40 | 36.86 | 24578 | 8949 | 2.12% |
| 2025-11-21 | 37.12 | 35.87 | -1.37 | -3.68% | 35.55 | 37.54 | 25061 | 9117 | 2.16% |
| 2025-11-20 | 37.00 | 37.24 | 0.40 | 1.09% | 36.71 | 37.98 | 20273 | 7546 | 1.75% |
| 2025-11-19 | 37.88 | 36.84 | -1.09 | -2.87% | 36.50 | 38.01 | 20891 | 7752 | 1.80% |
| 2025-11-18 | 38.61 | 37.93 | -0.67 | -1.74% | 37.47 | 38.71 | 24761 | 9393 | 2.14% |
| 2025-11-17 | 38.02 | 38.60 | 0.78 | 2.06% | 38.00 | 39.37 | 33056 | 12829 | 2.85% |
| 2025-11-14 | 37.80 | 37.82 | -0.61 | -1.59% | 37.28 | 38.30 | 24803 | 9392 | 2.14% |
| 2025-11-13 | 36.55 | 38.43 | 2.07 | 5.69% | 36.28 | 38.97 | 61050 | 23321 | 5.27% |
| 2025-11-12 | 37.35 | 36.36 | -1.19 | -3.17% | 35.80 | 37.83 | 56265 | 20566 | 4.86% |
| 2025-11-11 | 38.56 | 37.55 | -1.00 | -2.59% | 37.37 | 38.88 | 43751 | 16568 | 3.78% |
| 2025-11-10 | 39.40 | 38.55 | -0.40 | -1.03% | 38.21 | 39.41 | 34055 | 13219 | 2.94% |
| 2025-11-07 | 41.01 | 38.95 | -2.64 | -6.35% | 38.60 | 41.41 | 68172 | 26816 | 5.88% |
| 2025-11-06 | 42.53 | 41.59 | -1.53 | -3.55% | 41.11 | 42.93 | 72012 | 29998 | 6.22% |
| 2025-11-05 | 41.29 | 43.12 | 1.14 | 2.72% | 40.81 | 44.30 | 71139 | 30356 | 6.14% |
| 2025-11-04 | 43.10 | 41.98 | -1.14 | -2.64% | 41.01 | 43.77 | 67293 | 28306 | 5.81% |
| 2025-11-03 | 42.09 | 43.12 | 1.20 | 2.86% | 41.15 | 43.49 | 87139 | 37082 | 7.52% |
| 2025-10-31 | 39.62 | 41.92 | 1.80 | 4.49% | 39.62 | 42.77 | 94185 | 39578 | 8.13% |
| 2025-10-30 | 41.02 | 40.12 | -0.69 | -1.69% | 39.73 | 42.81 | 91701 | 37613 | 7.92% |
| 2025-10-29 | 40.00 | 40.81 | 0.44 | 1.09% | 39.90 | 40.96 | 41446 | 16770 | 3.58% |
| 2025-10-28 | 39.90 | 40.37 | 0.44 | 1.10% | 39.50 | 41.24 | 61363 | 24812 | 5.30% |
| 2025-10-27 | 40.03 | 39.93 | 0.52 | 1.32% | 39.03 | 40.50 | 49930 | 19878 | 4.31% |
| 2025-10-24 | 38.91 | 39.41 | 0.26 | 0.66% | 38.85 | 40.42 | 62723 | 24744 | 5.41% |
| 2025-10-23 | 38.66 | 39.15 | 0.27 | 0.69% | 37.60 | 40.05 | 58634 | 22567 | 5.06% |
| 2025-10-22 | 39.00 | 38.88 | -0.32 | -0.82% | 38.38 | 40.76 | 81613 | 32196 | 7.05% |
| 2025-10-21 | 40.08 | 39.20 | -1.38 | -3.40% | 38.80 | 40.49 | 75424 | 29644 | 6.51% |
| 2025-10-20 | 38.52 | 40.58 | 2.63 | 6.93% | 38.00 | 40.58 | 78018 | 31141 | 6.73% |
| 2025-10-17 | 39.60 | 37.95 | -1.89 | -4.74% | 37.81 | 39.90 | 47673 | 18369 | 4.12% |
| 2025-10-16 | 40.03 | 39.84 | -1.15 | -2.81% | 39.42 | 41.19 | 51714 | 20728 | 4.46% |
| 2025-10-15 | 38.48 | 40.99 | 2.89 | 7.59% | 37.77 | 40.99 | 91619 | 36372 | 7.91% |
| 2025-10-14 | 40.80 | 38.10 | -2.88 | -7.03% | 37.72 | 41.36 | 79325 | 31202 | 6.85% |
| 2025-10-13 | 38.60 | 40.98 | -0.97 | -2.31% | 38.12 | 41.29 | 58942 | 23738 | 5.09% |
| 2025-10-10 | 43.18 | 41.95 | -0.91 | -2.12% | 41.59 | 43.68 | 74038 | 31475 | 6.39% |
| 2025-10-09 | 43.88 | 42.86 | -0.60 | -1.38% | 42.69 | 43.96 | 81809 | 35415 | 7.06% |
| 2025-09-30 | 44.45 | 43.46 | -1.28 | -2.86% | 43.12 | 44.70 | 93767 | 41061 | 8.09% |
| 2025-09-29 | 44.93 | 44.74 | -0.09 | -0.20% | 44.00 | 45.90 | 97871 | 44018 | 8.45% |
| 2025-09-26 | 45.42 | 44.83 | -1.12 | -2.44% | 44.66 | 46.30 | 115633 | 52401 | 9.98% |
| 2025-09-25 | 48.50 | 45.95 | -3.50 | -7.08% | 45.61 | 49.34 | 185731 | 87402 | 16.03% |
| 2025-09-24 | 51.41 | 49.45 | -3.01 | -5.74% | 47.61 | 51.74 | 207998 | 101973 | 17.96% |
| 2025-09-23 | 46.51 | 52.46 | 3.96 | 8.16% | 46.51 | 55.05 | 207109 | 106386 | 17.88% |
| 2025-09-22 | 43.50 | 48.50 | 5.50 | 12.79% | 42.14 | 49.79 | 230732 | 104228 | 19.92% |
| 2025-09-19 | 41.37 | 43.00 | -0.89 | -2.03% | 39.78 | 43.64 | 185837 | 77733 | 16.04% |
| 2025-09-18 | 43.72 | 43.89 | 1.94 | 4.62% | 42.29 | 47.85 | 259552 | 116674 | 22.41% |
| 2025-09-17 | 40.52 | 41.95 | 3.79 | 9.93% | 39.06 | 44.50 | 258625 | 106619 | 22.33% |
| 2025-09-16 | 31.86 | 38.16 | 6.36 | 20.00% | 31.86 | 38.16 | 188693 | 66644 | 16.29% |
| 2025-09-15 | 32.37 | 31.80 | -0.30 | -0.93% | 31.64 | 33.17 | 76296 | 24614 | 6.59% |
| 2025-09-12 | 33.89 | 32.10 | -1.40 | -4.18% | 32.05 | 34.88 | 83053 | 27161 | 7.17% |
| 2025-09-11 | 32.07 | 33.50 | 1.74 | 5.48% | 30.97 | 33.95 | 107189 | 34591 | 9.25% |
| 2025-09-10 | 33.01 | 31.76 | -1.82 | -5.42% | 31.66 | 33.40 | 102925 | 33211 | 8.88% |
| 2025-09-09 | 35.61 | 33.58 | -2.93 | -8.03% | 33.50 | 35.70 | 117704 | 40768 | 10.16% |
| 2025-09-08 | 34.59 | 36.51 | 1.42 | 4.05% | 33.05 | 36.63 | 176268 | 61606 | 15.22% |