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 | 39.07 | 39.61 | 0.50 | 1.28% | 38.60 | 40.08 | 28824 | 11360 | 4.20% |
| 2025-12-15 | 40.10 | 39.11 | -0.90 | -2.25% | 38.88 | 40.11 | 25561 | 10066 | 3.73% |
| 2025-12-12 | 40.30 | 40.01 | -0.29 | -0.72% | 39.50 | 41.06 | 27187 | 10951 | 3.97% |
| 2025-12-11 | 41.16 | 40.30 | -1.10 | -2.66% | 40.30 | 41.66 | 31685 | 12959 | 4.62% |
| 2025-12-10 | 40.02 | 41.40 | 1.12 | 2.78% | 39.93 | 41.69 | 46994 | 19319 | 6.85% |
| 2025-12-09 | 40.64 | 40.28 | -0.58 | -1.42% | 39.62 | 40.69 | 26056 | 10451 | 3.80% |
| 2025-12-08 | 40.31 | 40.86 | 0.55 | 1.36% | 39.96 | 41.21 | 33145 | 13463 | 4.83% |
| 2025-12-05 | 39.15 | 40.31 | 1.26 | 3.23% | 38.82 | 40.58 | 29953 | 11956 | 4.37% |
| 2025-12-04 | 39.70 | 39.05 | -0.78 | -1.96% | 38.96 | 40.20 | 18828 | 7389 | 2.75% |
| 2025-12-03 | 38.88 | 39.83 | 0.43 | 1.09% | 38.60 | 40.20 | 31884 | 12625 | 4.65% |
| 2025-12-02 | 39.92 | 39.40 | -0.51 | -1.28% | 39.37 | 40.20 | 19651 | 7776 | 2.87% |
| 2025-12-01 | 40.08 | 39.91 | -0.15 | -0.37% | 39.71 | 41.35 | 37055 | 14925 | 5.40% |
| 2025-11-28 | 39.01 | 40.06 | 0.88 | 2.25% | 38.85 | 40.16 | 33177 | 13156 | 4.84% |
| 2025-11-27 | 39.07 | 39.18 | 0.02 | 0.05% | 38.79 | 39.60 | 23710 | 9293 | 3.46% |
| 2025-11-26 | 38.90 | 39.16 | 0.48 | 1.24% | 38.24 | 39.98 | 37009 | 14530 | 5.40% |
| 2025-11-25 | 37.13 | 38.68 | 2.14 | 5.86% | 36.84 | 39.26 | 38169 | 14677 | 5.57% |
| 2025-11-24 | 35.89 | 36.54 | 0.76 | 2.12% | 35.65 | 36.84 | 18445 | 6691 | 2.69% |
| 2025-11-21 | 36.93 | 35.78 | -1.67 | -4.46% | 35.46 | 37.77 | 31828 | 11562 | 4.64% |
| 2025-11-20 | 38.41 | 37.45 | -1.11 | -2.88% | 37.01 | 39.28 | 28647 | 10875 | 4.18% |
| 2025-11-19 | 39.21 | 38.56 | -0.67 | -1.71% | 38.29 | 40.37 | 33974 | 13321 | 4.96% |
| 2025-11-18 | 38.19 | 39.23 | 0.80 | 2.08% | 37.85 | 39.55 | 34442 | 13464 | 5.02% |
| 2025-11-17 | 38.84 | 38.43 | -0.17 | -0.44% | 38.22 | 39.09 | 15368 | 5929 | 2.24% |
| 2025-11-14 | 37.94 | 38.60 | 0.56 | 1.47% | 37.63 | 39.50 | 34055 | 13198 | 4.97% |
| 2025-11-13 | 37.77 | 38.04 | 0.63 | 1.68% | 37.12 | 38.19 | 17441 | 6601 | 2.54% |
| 2025-11-12 | 37.56 | 37.41 | -0.30 | -0.80% | 36.41 | 38.14 | 16994 | 6351 | 2.48% |
| 2025-11-11 | 38.30 | 37.71 | -0.58 | -1.51% | 37.47 | 38.33 | 17861 | 6748 | 2.61% |
| 2025-11-10 | 37.70 | 38.29 | 0.55 | 1.46% | 37.17 | 38.38 | 21196 | 8051 | 3.09% |
| 2025-11-07 | 37.88 | 37.74 | -0.41 | -1.07% | 37.70 | 38.68 | 21272 | 8116 | 3.10% |
| 2025-11-06 | 37.58 | 38.15 | 0.43 | 1.14% | 37.57 | 38.40 | 20251 | 7730 | 2.95% |
| 2025-11-05 | 38.00 | 37.72 | -0.57 | -1.49% | 37.53 | 38.28 | 21927 | 8284 | 3.20% |
| 2025-11-04 | 37.51 | 38.29 | 0.52 | 1.38% | 37.50 | 38.40 | 25762 | 9806 | 3.76% |
| 2025-11-03 | 37.66 | 37.77 | 0.10 | 0.27% | 37.34 | 38.48 | 15630 | 5893 | 2.28% |
| 2025-10-31 | 36.51 | 37.67 | 1.06 | 2.90% | 36.51 | 37.69 | 21416 | 8013 | 3.12% |
| 2025-10-30 | 37.12 | 36.61 | -0.82 | -2.19% | 36.60 | 37.67 | 14468 | 5361 | 2.11% |
| 2025-10-29 | 37.23 | 37.43 | -0.05 | -0.13% | 36.92 | 37.60 | 17038 | 6346 | 2.49% |
| 2025-10-28 | 37.59 | 37.48 | -0.13 | -0.35% | 37.39 | 38.20 | 24508 | 9266 | 3.57% |
| 2025-10-27 | 37.15 | 37.61 | 0.42 | 1.13% | 36.90 | 37.85 | 26137 | 9782 | 3.81% |
| 2025-10-24 | 36.99 | 37.19 | 0.21 | 0.57% | 36.65 | 37.42 | 23044 | 8557 | 3.36% |
| 2025-10-23 | 36.15 | 36.98 | 0.22 | 0.60% | 35.98 | 37.44 | 35469 | 13006 | 5.17% |
| 2025-10-22 | 36.70 | 36.76 | 2.11 | 6.09% | 36.57 | 37.88 | 45951 | 17009 | 6.70% |
| 2025-10-21 | 34.20 | 34.65 | 0.71 | 2.09% | 33.77 | 34.65 | 10823 | 3715 | 1.58% |
| 2025-10-20 | 33.48 | 33.94 | 0.95 | 2.88% | 33.48 | 34.13 | 10757 | 3646 | 1.57% |
| 2025-10-17 | 34.30 | 32.99 | -1.39 | -4.04% | 32.88 | 34.72 | 14844 | 4989 | 2.17% |
| 2025-10-16 | 34.95 | 34.38 | -0.62 | -1.77% | 34.30 | 35.01 | 8433 | 2916 | 1.23% |
| 2025-10-15 | 34.58 | 35.00 | 0.51 | 1.48% | 34.42 | 35.21 | 9940 | 3471 | 1.45% |
| 2025-10-14 | 35.25 | 34.49 | -0.34 | -0.98% | 34.44 | 35.33 | 12117 | 4219 | 1.77% |
| 2025-10-13 | 33.85 | 34.83 | -0.50 | -1.42% | 33.30 | 35.33 | 14319 | 4956 | 2.09% |
| 2025-10-10 | 35.96 | 35.33 | -0.60 | -1.67% | 35.20 | 36.27 | 15982 | 5692 | 2.33% |
| 2025-10-09 | 36.09 | 35.93 | -0.05 | -0.14% | 35.67 | 36.55 | 15615 | 5635 | 2.28% |
| 2025-09-30 | 35.49 | 35.98 | 0.40 | 1.12% | 35.40 | 36.19 | 12308 | 4418 | 1.80% |
| 2025-09-29 | 35.35 | 35.58 | 0.20 | 0.57% | 34.71 | 35.99 | 15096 | 5323 | 2.20% |
| 2025-09-26 | 35.26 | 35.38 | -0.10 | -0.28% | 34.95 | 36.56 | 22895 | 8203 | 3.34% |
| 2025-09-25 | 36.43 | 35.48 | -0.95 | -2.61% | 35.48 | 36.45 | 21892 | 7853 | 3.19% |
| 2025-09-24 | 35.90 | 36.43 | -0.25 | -0.68% | 35.81 | 36.59 | 19396 | 7042 | 2.83% |
| 2025-09-23 | 38.69 | 36.68 | -1.85 | -4.80% | 35.75 | 38.69 | 28556 | 10521 | 4.17% |
| 2025-09-22 | 38.99 | 38.53 | -0.49 | -1.26% | 38.06 | 39.59 | 19879 | 7719 | 2.90% |
| 2025-09-19 | 40.45 | 39.02 | -1.05 | -2.62% | 38.63 | 40.45 | 28692 | 11287 | 4.18% |
| 2025-09-18 | 39.72 | 40.07 | 0.37 | 0.93% | 39.30 | 40.56 | 41553 | 16545 | 6.06% |
| 2025-09-17 | 38.67 | 39.70 | 1.03 | 2.66% | 38.36 | 40.14 | 35825 | 14138 | 5.23% |
| 2025-09-16 | 38.05 | 38.67 | 0.63 | 1.66% | 37.60 | 38.68 | 21405 | 8180 | 3.12% |
| 2025-09-15 | 37.87 | 38.04 | 0.12 | 0.32% | 37.56 | 38.28 | 15423 | 5830 | 2.25% |
| 2025-09-12 | 38.00 | 37.92 | -0.25 | -0.65% | 37.76 | 38.43 | 16518 | 6283 | 2.41% |
| 2025-09-11 | 37.10 | 38.17 | 0.84 | 2.25% | 36.58 | 38.30 | 25917 | 9775 | 3.78% |
| 2025-09-10 | 38.00 | 37.33 | -0.73 | -1.92% | 37.02 | 38.28 | 25009 | 9365 | 3.65% |
| 2025-09-09 | 40.05 | 38.06 | -2.10 | -5.23% | 37.81 | 40.05 | 33703 | 13074 | 4.92% |
| 2025-09-08 | 39.96 | 40.16 | 0.10 | 0.25% | 39.43 | 40.44 | 29514 | 11784 | 4.30% |