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 | 34.99 | 34.18 | -0.82 | -2.34% | 33.90 | 35.21 | 22139 | 7573 | 2.45% |
| 2025-12-15 | 35.80 | 35.00 | -0.96 | -2.67% | 34.88 | 36.18 | 23659 | 8340 | 2.62% |
| 2025-12-12 | 35.35 | 35.96 | 0.61 | 1.73% | 34.75 | 37.12 | 33744 | 12103 | 3.74% |
| 2025-12-11 | 36.08 | 35.35 | -0.77 | -2.13% | 35.03 | 36.38 | 28992 | 10266 | 3.21% |
| 2025-12-10 | 35.59 | 36.12 | 0.39 | 1.09% | 35.49 | 36.80 | 27020 | 9811 | 3.00% |
| 2025-12-09 | 36.30 | 35.73 | -0.36 | -1.00% | 35.58 | 36.93 | 41271 | 14930 | 4.58% |
| 2025-12-08 | 37.99 | 36.09 | -2.00 | -5.25% | 35.28 | 38.52 | 68326 | 24953 | 7.58% |
| 2025-12-05 | 37.90 | 38.09 | 0.30 | 0.79% | 37.31 | 38.91 | 31855 | 12114 | 3.53% |
| 2025-12-04 | 38.86 | 37.79 | -0.96 | -2.48% | 37.56 | 40.00 | 34532 | 13310 | 3.83% |
| 2025-12-03 | 37.73 | 38.75 | 0.80 | 2.11% | 37.51 | 39.36 | 34186 | 13120 | 3.79% |
| 2025-12-02 | 37.50 | 37.95 | 0.65 | 1.74% | 37.31 | 38.80 | 37571 | 14320 | 4.17% |
| 2025-12-01 | 38.60 | 37.30 | -1.70 | -4.36% | 36.80 | 38.99 | 49041 | 18426 | 5.44% |
| 2025-11-28 | 37.89 | 39.00 | 1.04 | 2.74% | 37.00 | 39.22 | 58039 | 22092 | 6.44% |
| 2025-11-27 | 36.28 | 37.96 | 1.76 | 4.86% | 35.82 | 38.65 | 95634 | 36014 | 10.60% |
| 2025-11-26 | 35.30 | 36.20 | 1.23 | 3.52% | 34.75 | 36.40 | 63740 | 22798 | 7.07% |
| 2025-11-25 | 34.95 | 34.97 | 1.09 | 3.22% | 34.49 | 36.00 | 69642 | 24420 | 7.72% |
| 2025-11-24 | 32.12 | 33.88 | 2.00 | 6.27% | 31.77 | 34.94 | 58554 | 19578 | 6.49% |
| 2025-11-21 | 32.90 | 31.88 | -1.32 | -3.98% | 31.80 | 33.30 | 30265 | 9773 | 3.36% |
| 2025-11-20 | 33.53 | 33.20 | -0.14 | -0.42% | 33.11 | 33.90 | 24663 | 8248 | 2.73% |
| 2025-11-19 | 34.35 | 33.34 | -0.86 | -2.51% | 33.26 | 34.35 | 29002 | 9742 | 3.22% |
| 2025-11-18 | 34.97 | 34.20 | -0.77 | -2.20% | 34.04 | 34.97 | 29911 | 10290 | 3.32% |
| 2025-11-17 | 34.86 | 34.97 | 0.46 | 1.33% | 34.40 | 35.38 | 39053 | 13591 | 4.33% |
| 2025-11-14 | 34.90 | 34.51 | -0.53 | -1.51% | 34.51 | 35.21 | 47745 | 16611 | 5.29% |
| 2025-11-13 | 35.45 | 35.04 | -0.39 | -1.10% | 34.82 | 35.57 | 56324 | 19760 | 6.25% |
| 2025-11-12 | 36.44 | 35.43 | -1.14 | -3.12% | 35.37 | 36.49 | 56029 | 20051 | 6.21% |
| 2025-11-11 | 36.72 | 36.57 | 0.27 | 0.74% | 35.81 | 36.84 | 78306 | 28497 | 8.68% |
| 2025-11-10 | 39.00 | 36.30 | -4.66 | -11.38% | 36.11 | 39.50 | 121083 | 44543 | 13.43% |
| 2025-11-07 | 40.96 | 40.96 | -10.24 | -20.00% | 40.96 | 40.96 | 9738 | 3988 | 1.08% |
| 2025-10-30 | 50.46 | 51.20 | 0.74 | 1.47% | 49.50 | 53.28 | 87177 | 44880 | 9.67% |
| 2025-10-29 | 51.69 | 50.46 | -2.64 | -4.97% | 50.00 | 52.63 | 79610 | 40396 | 8.83% |
| 2025-10-28 | 50.52 | 53.10 | 2.58 | 5.11% | 49.47 | 53.96 | 104957 | 55104 | 11.64% |
| 2025-10-27 | 45.55 | 50.52 | 5.89 | 13.20% | 44.80 | 51.66 | 130295 | 62561 | 14.45% |
| 2025-10-24 | 43.01 | 44.63 | 0.69 | 1.57% | 42.01 | 45.45 | 81797 | 36187 | 9.07% |
| 2025-10-23 | 40.30 | 43.94 | 4.52 | 11.47% | 40.00 | 44.87 | 104138 | 44739 | 11.55% |
| 2025-10-22 | 39.50 | 39.42 | -0.70 | -1.74% | 38.57 | 41.18 | 67631 | 26871 | 7.50% |
| 2025-10-21 | 36.68 | 40.12 | 3.12 | 8.43% | 36.40 | 40.50 | 87452 | 33742 | 9.70% |
| 2025-10-20 | 37.60 | 37.00 | 0.78 | 2.15% | 36.03 | 39.64 | 101080 | 38374 | 11.21% |
| 2025-10-17 | 34.90 | 36.22 | 1.72 | 4.99% | 34.01 | 37.88 | 83538 | 30607 | 9.26% |
| 2025-10-16 | 35.99 | 34.50 | -2.28 | -6.20% | 34.50 | 37.37 | 69619 | 24868 | 7.72% |
| 2025-10-15 | 34.94 | 36.78 | 1.84 | 5.27% | 34.10 | 36.78 | 82893 | 29361 | 9.19% |
| 2025-10-14 | 33.89 | 34.94 | 0.97 | 2.86% | 33.20 | 34.95 | 69873 | 23840 | 7.75% |
| 2025-10-13 | 31.11 | 33.97 | 1.24 | 3.79% | 30.15 | 34.65 | 69971 | 23340 | 7.76% |
| 2025-10-10 | 32.49 | 32.73 | 0.06 | 0.18% | 31.81 | 32.98 | 42454 | 13782 | 4.71% |
| 2025-10-09 | 31.15 | 32.67 | 1.52 | 4.88% | 30.62 | 32.95 | 52055 | 16722 | 5.77% |
| 2025-09-30 | 31.48 | 31.15 | -0.28 | -0.89% | 30.91 | 31.48 | 20075 | 6273 | 2.23% |
| 2025-09-29 | 30.40 | 31.43 | 0.85 | 2.78% | 30.03 | 31.88 | 34872 | 10928 | 3.87% |
| 2025-09-26 | 30.37 | 30.58 | -0.12 | -0.39% | 30.03 | 31.48 | 24967 | 7697 | 2.77% |
| 2025-09-25 | 31.03 | 30.70 | -0.28 | -0.90% | 30.70 | 32.00 | 38782 | 12158 | 4.30% |
| 2025-09-24 | 31.38 | 30.98 | -0.38 | -1.21% | 30.64 | 31.70 | 24178 | 7493 | 2.68% |
| 2025-09-23 | 31.30 | 31.36 | 0.00 | 0.00% | 30.35 | 31.72 | 37987 | 11775 | 4.21% |
| 2025-09-22 | 29.79 | 31.36 | 1.67 | 5.62% | 29.40 | 31.95 | 43587 | 13478 | 4.83% |
| 2025-09-19 | 30.10 | 29.69 | -0.61 | -2.01% | 29.36 | 30.27 | 22845 | 6784 | 2.53% |
| 2025-09-18 | 31.39 | 30.30 | -1.08 | -3.44% | 30.04 | 31.55 | 30602 | 9464 | 3.39% |
| 2025-09-17 | 30.79 | 31.38 | 0.58 | 1.88% | 30.57 | 31.72 | 28232 | 8845 | 3.13% |
| 2025-09-16 | 30.00 | 30.80 | 0.75 | 2.50% | 29.98 | 30.88 | 23976 | 7330 | 2.66% |
| 2025-09-15 | 30.01 | 30.05 | -0.16 | -0.53% | 29.94 | 30.70 | 14164 | 4280 | 1.57% |
| 2025-09-12 | 30.72 | 30.21 | -0.49 | -1.60% | 30.17 | 30.91 | 19714 | 6007 | 2.19% |
| 2025-09-11 | 30.49 | 30.90 | 0.63 | 2.08% | 29.78 | 31.09 | 27954 | 8583 | 3.10% |
| 2025-09-10 | 30.20 | 30.27 | 0.07 | 0.23% | 30.10 | 30.68 | 14478 | 4395 | 1.61% |
| 2025-09-09 | 30.70 | 30.20 | -0.56 | -1.82% | 29.93 | 30.85 | 20202 | 6128 | 2.24% |
| 2025-09-08 | 30.51 | 30.76 | 0.26 | 0.85% | 30.43 | 31.48 | 24690 | 7614 | 2.74% |