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 | 36.59 | 35.70 | -1.00 | -2.72% | 35.59 | 36.76 | 25138 | 9033 | 4.74% |
| 2025-12-15 | 36.13 | 36.70 | 0.01 | 0.03% | 35.92 | 37.29 | 28464 | 10431 | 5.37% |
| 2025-12-12 | 37.21 | 36.69 | -0.43 | -1.16% | 36.61 | 38.21 | 29603 | 11018 | 5.58% |
| 2025-12-11 | 38.50 | 37.12 | -1.52 | -3.93% | 37.05 | 38.50 | 35501 | 13294 | 6.70% |
| 2025-12-10 | 38.49 | 38.64 | 0.23 | 0.60% | 37.97 | 39.12 | 29293 | 11249 | 5.53% |
| 2025-12-09 | 39.20 | 38.41 | -0.85 | -2.17% | 38.36 | 39.50 | 33790 | 13148 | 6.37% |
| 2025-12-08 | 39.00 | 39.26 | 0.01 | 0.03% | 38.88 | 39.77 | 43863 | 17255 | 8.27% |
| 2025-12-05 | 37.98 | 39.25 | 1.03 | 2.69% | 37.46 | 39.25 | 40261 | 15458 | 7.59% |
| 2025-12-04 | 39.12 | 38.22 | -1.03 | -2.62% | 38.19 | 39.25 | 44301 | 17097 | 8.36% |
| 2025-12-03 | 41.46 | 39.25 | -2.75 | -6.55% | 38.86 | 41.65 | 70803 | 28161 | 13.36% |
| 2025-12-02 | 41.01 | 42.00 | 0.17 | 0.41% | 40.30 | 42.50 | 68281 | 28227 | 12.88% |
| 2025-12-01 | 42.19 | 41.83 | -0.78 | -1.83% | 41.40 | 44.13 | 91511 | 38867 | 17.26% |
| 2025-11-28 | 41.10 | 42.61 | 0.40 | 0.95% | 40.50 | 42.65 | 95954 | 39885 | 18.10% |
| 2025-11-27 | 44.50 | 42.21 | -5.05 | -10.69% | 42.01 | 45.94 | 165206 | 71979 | 31.16% |
| 2025-11-26 | 40.61 | 47.26 | 7.88 | 20.01% | 40.56 | 47.26 | 82999 | 37713 | 15.66% |
| 2025-11-25 | 37.50 | 39.38 | 2.23 | 6.00% | 37.35 | 42.00 | 81527 | 32269 | 15.38% |
| 2025-11-24 | 36.09 | 37.15 | 0.95 | 2.62% | 36.09 | 37.36 | 33635 | 12367 | 6.34% |
| 2025-11-21 | 37.02 | 36.20 | -1.11 | -2.98% | 35.97 | 38.20 | 45328 | 16667 | 8.55% |
| 2025-11-20 | 36.19 | 37.31 | 1.12 | 3.09% | 35.48 | 38.68 | 42339 | 15732 | 7.99% |
| 2025-11-19 | 37.07 | 36.19 | -0.72 | -1.95% | 36.04 | 37.07 | 16937 | 6158 | 3.19% |
| 2025-11-18 | 36.37 | 36.91 | 0.54 | 1.48% | 35.92 | 37.38 | 23117 | 8487 | 4.36% |
| 2025-11-17 | 35.35 | 36.37 | 1.09 | 3.09% | 35.18 | 36.40 | 19516 | 7037 | 3.68% |
| 2025-11-14 | 35.19 | 35.28 | -0.08 | -0.23% | 35.07 | 35.66 | 10303 | 3654 | 1.94% |
| 2025-11-13 | 34.89 | 35.36 | 0.43 | 1.23% | 34.63 | 35.63 | 11001 | 3870 | 2.08% |
| 2025-11-12 | 35.24 | 34.93 | -0.22 | -0.63% | 34.68 | 35.48 | 10306 | 3608 | 1.94% |
| 2025-11-11 | 35.56 | 35.15 | -0.44 | -1.24% | 35.01 | 35.80 | 9908 | 3499 | 1.87% |
| 2025-11-10 | 35.50 | 35.59 | 0.38 | 1.08% | 35.21 | 35.74 | 10666 | 3794 | 2.01% |
| 2025-11-07 | 35.78 | 35.21 | -0.65 | -1.81% | 35.01 | 35.80 | 12261 | 4333 | 2.31% |
| 2025-11-06 | 36.00 | 35.86 | -0.14 | -0.39% | 35.51 | 36.15 | 11795 | 4213 | 2.22% |
| 2025-11-05 | 36.38 | 36.00 | -0.47 | -1.29% | 35.82 | 36.47 | 12905 | 4658 | 2.43% |
| 2025-11-04 | 36.22 | 36.47 | 0.29 | 0.80% | 35.95 | 36.68 | 19258 | 6985 | 3.63% |
| 2025-11-03 | 35.96 | 36.18 | 0.49 | 1.37% | 35.40 | 36.28 | 17199 | 6185 | 3.24% |
| 2025-10-31 | 34.67 | 35.69 | 1.01 | 2.91% | 34.61 | 35.70 | 25480 | 9025 | 4.81% |
| 2025-10-30 | 34.77 | 34.68 | -0.18 | -0.52% | 34.66 | 35.49 | 14146 | 4944 | 2.67% |
| 2025-10-29 | 35.11 | 34.86 | -0.44 | -1.25% | 34.61 | 35.41 | 11506 | 4022 | 2.17% |
| 2025-10-28 | 35.27 | 35.30 | 0.00 | 0.00% | 34.72 | 35.57 | 13028 | 4609 | 2.46% |
| 2025-10-27 | 35.13 | 35.30 | 0.17 | 0.48% | 34.59 | 35.40 | 15981 | 5600 | 3.01% |
| 2025-10-24 | 34.80 | 35.13 | 0.44 | 1.27% | 34.74 | 35.48 | 17262 | 6069 | 3.26% |
| 2025-10-23 | 34.66 | 34.69 | 0.14 | 0.41% | 34.02 | 34.78 | 12707 | 4371 | 2.40% |
| 2025-10-22 | 34.55 | 34.55 | 0.01 | 0.03% | 34.31 | 34.87 | 11014 | 3814 | 2.08% |
| 2025-10-21 | 34.00 | 34.54 | 0.76 | 2.25% | 33.72 | 34.55 | 13915 | 4779 | 2.62% |
| 2025-10-20 | 33.70 | 33.78 | 0.48 | 1.44% | 33.40 | 34.18 | 9452 | 3196 | 1.78% |
| 2025-10-17 | 34.08 | 33.30 | -0.84 | -2.46% | 33.30 | 34.48 | 11538 | 3903 | 2.18% |
| 2025-10-16 | 34.68 | 34.14 | -0.52 | -1.50% | 33.92 | 34.91 | 13462 | 4618 | 2.54% |
| 2025-10-15 | 34.40 | 34.66 | 0.07 | 0.20% | 34.20 | 35.65 | 24548 | 8581 | 4.63% |
| 2025-10-14 | 35.01 | 34.59 | -0.57 | -1.62% | 33.83 | 35.36 | 25488 | 8818 | 4.81% |
| 2025-10-13 | 33.00 | 35.16 | 1.11 | 3.26% | 32.07 | 35.81 | 30879 | 10657 | 5.82% |
| 2025-10-10 | 34.21 | 34.05 | -0.36 | -1.05% | 34.02 | 34.63 | 10008 | 3424 | 1.89% |
| 2025-10-09 | 34.35 | 34.41 | 0.23 | 0.67% | 34.15 | 34.82 | 12344 | 4261 | 2.33% |
| 2025-09-30 | 34.24 | 34.18 | 0.11 | 0.32% | 34.13 | 34.64 | 9145 | 3142 | 1.72% |
| 2025-09-29 | 33.83 | 34.07 | 0.50 | 1.49% | 33.22 | 34.28 | 11012 | 3744 | 2.08% |
| 2025-09-26 | 34.14 | 33.57 | -0.62 | -1.81% | 33.57 | 34.36 | 9378 | 3180 | 1.77% |
| 2025-09-25 | 34.67 | 34.19 | -0.41 | -1.18% | 34.19 | 35.28 | 12817 | 4444 | 2.42% |
| 2025-09-24 | 33.32 | 34.60 | 1.18 | 3.53% | 33.03 | 34.66 | 17794 | 6075 | 3.36% |
| 2025-09-23 | 34.50 | 33.42 | -1.13 | -3.27% | 32.27 | 34.50 | 20861 | 6896 | 3.93% |
| 2025-09-22 | 34.18 | 34.55 | 0.14 | 0.41% | 34.18 | 35.38 | 10363 | 3588 | 1.95% |
| 2025-09-19 | 34.49 | 34.41 | 0.06 | 0.17% | 34.01 | 35.33 | 13069 | 4511 | 2.47% |
| 2025-09-18 | 35.45 | 34.35 | -1.11 | -3.13% | 34.09 | 35.64 | 16658 | 5819 | 3.14% |
| 2025-09-17 | 35.28 | 35.46 | 0.18 | 0.51% | 35.00 | 35.88 | 13313 | 4725 | 2.51% |
| 2025-09-16 | 35.00 | 35.28 | 0.28 | 0.80% | 34.80 | 35.33 | 10841 | 3810 | 2.04% |
| 2025-09-15 | 35.05 | 35.00 | 0.04 | 0.11% | 34.30 | 35.32 | 12668 | 4416 | 2.39% |
| 2025-09-12 | 35.59 | 34.96 | -0.62 | -1.74% | 34.92 | 35.98 | 17651 | 6267 | 3.33% |
| 2025-09-11 | 34.85 | 35.58 | 0.78 | 2.24% | 34.35 | 35.96 | 19632 | 6878 | 3.70% |
| 2025-09-10 | 34.10 | 34.80 | 0.73 | 2.14% | 34.10 | 34.87 | 13269 | 4585 | 2.50% |
| 2025-09-09 | 34.54 | 34.07 | -0.54 | -1.56% | 33.80 | 34.80 | 13788 | 4730 | 2.60% |
| 2025-09-08 | 34.00 | 34.61 | 0.38 | 1.11% | 34.00 | 34.68 | 12327 | 4235 | 2.33% |