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 | 36.58 | 36.44 | -0.14 | -0.38% | 35.63 | 37.30 | 14957 | 5443 | 2.98% |
| 2025-12-15 | 37.00 | 36.58 | -0.58 | -1.56% | 36.55 | 37.30 | 7804 | 2874 | 1.56% |
| 2025-12-12 | 37.42 | 37.16 | -0.15 | -0.40% | 37.00 | 37.60 | 9030 | 3370 | 1.80% |
| 2025-12-11 | 37.56 | 37.31 | -0.24 | -0.64% | 37.21 | 37.76 | 9707 | 3636 | 1.94% |
| 2025-12-10 | 37.65 | 37.55 | 0.05 | 0.13% | 37.10 | 37.65 | 8038 | 3007 | 1.60% |
| 2025-12-09 | 37.90 | 37.50 | -0.67 | -1.76% | 37.45 | 38.55 | 11307 | 4273 | 2.26% |
| 2025-12-08 | 37.66 | 38.17 | 0.65 | 1.73% | 37.60 | 38.66 | 17134 | 6550 | 3.42% |
| 2025-12-05 | 36.46 | 37.52 | 1.17 | 3.22% | 36.11 | 37.66 | 17557 | 6511 | 3.50% |
| 2025-12-04 | 36.95 | 36.35 | -0.42 | -1.14% | 36.10 | 36.95 | 9330 | 3397 | 1.86% |
| 2025-12-03 | 38.21 | 36.77 | -1.13 | -2.98% | 36.52 | 38.23 | 17049 | 6302 | 3.40% |
| 2025-12-02 | 38.35 | 37.90 | -0.40 | -1.04% | 37.80 | 38.48 | 8121 | 3082 | 1.62% |
| 2025-12-01 | 38.11 | 38.30 | 0.20 | 0.52% | 38.00 | 38.68 | 10894 | 4185 | 2.17% |
| 2025-11-28 | 38.00 | 38.10 | 0.16 | 0.42% | 37.77 | 38.47 | 9934 | 3779 | 1.98% |
| 2025-11-27 | 38.01 | 37.94 | -0.14 | -0.37% | 37.83 | 38.33 | 8891 | 3386 | 1.77% |
| 2025-11-26 | 38.95 | 38.08 | -0.75 | -1.93% | 38.00 | 39.18 | 12757 | 4915 | 2.54% |
| 2025-11-25 | 38.67 | 38.83 | 0.25 | 0.65% | 38.67 | 39.45 | 15616 | 6101 | 3.12% |
| 2025-11-24 | 37.76 | 38.58 | 1.03 | 2.74% | 37.50 | 38.80 | 16459 | 6297 | 3.28% |
| 2025-11-21 | 38.30 | 37.55 | -1.17 | -3.02% | 37.51 | 39.14 | 18073 | 6881 | 3.61% |
| 2025-11-20 | 38.44 | 38.72 | 0.22 | 0.57% | 38.03 | 39.48 | 16673 | 6453 | 3.33% |
| 2025-11-19 | 39.20 | 38.50 | -0.68 | -1.74% | 38.40 | 39.35 | 13609 | 5267 | 2.71% |
| 2025-11-18 | 38.86 | 39.18 | 0.22 | 0.56% | 38.74 | 39.74 | 13812 | 5412 | 2.76% |
| 2025-11-17 | 38.63 | 38.96 | 0.45 | 1.17% | 38.13 | 39.25 | 12293 | 4774 | 2.45% |
| 2025-11-14 | 38.86 | 38.51 | -0.48 | -1.23% | 38.51 | 39.18 | 10028 | 3901 | 2.00% |
| 2025-11-13 | 39.13 | 38.99 | -0.10 | -0.26% | 38.70 | 39.20 | 13663 | 5308 | 2.73% |
| 2025-11-12 | 39.08 | 39.09 | 0.04 | 0.10% | 38.78 | 39.20 | 11286 | 4398 | 2.25% |
| 2025-11-11 | 39.92 | 39.05 | -0.82 | -2.06% | 39.05 | 39.92 | 11407 | 4496 | 2.28% |
| 2025-11-10 | 39.33 | 39.87 | 0.56 | 1.42% | 39.23 | 39.90 | 11958 | 4731 | 2.39% |
| 2025-11-07 | 39.99 | 39.31 | -0.64 | -1.60% | 39.30 | 39.99 | 13946 | 5500 | 2.78% |
| 2025-11-06 | 40.31 | 39.95 | -0.43 | -1.06% | 39.79 | 40.47 | 12346 | 4934 | 2.46% |
| 2025-11-05 | 40.40 | 40.38 | -0.27 | -0.66% | 40.00 | 40.67 | 13217 | 5337 | 2.64% |
| 2025-11-04 | 41.23 | 40.65 | -0.20 | -0.49% | 40.30 | 41.24 | 12380 | 5020 | 2.47% |
| 2025-11-03 | 40.32 | 40.85 | 0.35 | 0.86% | 40.32 | 40.89 | 15034 | 6110 | 3.00% |
| 2025-10-31 | 39.51 | 40.50 | 0.88 | 2.22% | 39.51 | 40.75 | 21148 | 8555 | 4.22% |
| 2025-10-30 | 40.20 | 39.62 | -0.67 | -1.66% | 39.60 | 40.34 | 16720 | 6672 | 3.34% |
| 2025-10-29 | 40.10 | 40.29 | 0.13 | 0.32% | 39.72 | 40.75 | 17093 | 6863 | 3.41% |
| 2025-10-28 | 40.25 | 40.16 | -0.11 | -0.27% | 40.01 | 40.76 | 16806 | 6785 | 3.35% |
| 2025-10-27 | 40.31 | 40.27 | 0.17 | 0.42% | 40.05 | 40.63 | 16276 | 6566 | 3.25% |
| 2025-10-24 | 40.64 | 40.10 | -0.25 | -0.62% | 39.94 | 40.80 | 20102 | 8115 | 4.01% |
| 2025-10-23 | 39.44 | 40.35 | 0.90 | 2.28% | 39.21 | 40.48 | 20903 | 8332 | 4.17% |
| 2025-10-22 | 39.45 | 39.45 | 0.00 | 0.00% | 39.10 | 39.77 | 10315 | 4078 | 2.06% |
| 2025-10-21 | 39.16 | 39.45 | 0.49 | 1.26% | 38.83 | 39.49 | 11305 | 4442 | 2.26% |
| 2025-10-20 | 38.92 | 38.96 | 0.66 | 1.72% | 38.75 | 39.28 | 13669 | 5332 | 2.73% |
| 2025-10-17 | 39.59 | 38.30 | -1.05 | -2.67% | 38.30 | 39.78 | 17454 | 6819 | 3.48% |
| 2025-10-16 | 40.41 | 39.35 | -1.28 | -3.15% | 39.28 | 40.62 | 25188 | 10024 | 5.02% |
| 2025-10-15 | 40.91 | 40.63 | 0.13 | 0.32% | 40.14 | 41.22 | 14556 | 5931 | 2.90% |
| 2025-10-14 | 41.29 | 40.50 | -0.55 | -1.34% | 40.33 | 41.80 | 21305 | 8744 | 4.25% |
| 2025-10-13 | 40.00 | 41.05 | -0.63 | -1.51% | 39.21 | 41.32 | 19757 | 8050 | 3.94% |
| 2025-10-10 | 41.87 | 41.68 | -0.24 | -0.57% | 41.40 | 42.20 | 18464 | 7718 | 3.68% |
| 2025-10-09 | 42.47 | 41.92 | -0.18 | -0.43% | 41.40 | 42.47 | 22351 | 9372 | 4.46% |
| 2025-09-30 | 42.77 | 42.10 | -0.64 | -1.50% | 41.91 | 42.93 | 20085 | 8501 | 4.01% |
| 2025-09-29 | 41.66 | 42.74 | 0.94 | 2.25% | 41.15 | 42.97 | 24325 | 10336 | 4.85% |
| 2025-09-26 | 42.50 | 41.80 | -0.80 | -1.88% | 41.80 | 43.29 | 19180 | 8160 | 3.83% |
| 2025-09-25 | 42.60 | 42.60 | 0.13 | 0.31% | 42.22 | 43.63 | 24740 | 10638 | 4.94% |
| 2025-09-24 | 41.90 | 42.47 | 0.46 | 1.09% | 41.54 | 42.60 | 19013 | 8033 | 3.79% |
| 2025-09-23 | 42.69 | 42.01 | -1.07 | -2.48% | 41.00 | 43.08 | 30449 | 12678 | 6.07% |
| 2025-09-22 | 42.34 | 43.08 | 0.81 | 1.92% | 42.30 | 43.08 | 17434 | 7439 | 3.48% |
| 2025-09-19 | 43.05 | 42.27 | -0.95 | -2.20% | 41.94 | 43.66 | 26820 | 11436 | 5.35% |
| 2025-09-18 | 44.60 | 43.22 | -1.46 | -3.27% | 42.69 | 44.88 | 35955 | 15853 | 7.17% |
| 2025-09-17 | 44.28 | 44.68 | 0.13 | 0.29% | 44.10 | 45.13 | 26794 | 11949 | 5.35% |
| 2025-09-16 | 43.65 | 44.55 | 1.03 | 2.37% | 43.21 | 44.58 | 28053 | 12323 | 5.60% |
| 2025-09-15 | 44.22 | 43.52 | -0.93 | -2.09% | 43.45 | 44.34 | 24455 | 10697 | 4.88% |
| 2025-09-12 | 44.00 | 44.45 | 0.03 | 0.07% | 43.85 | 45.26 | 42167 | 18777 | 8.41% |
| 2025-09-11 | 43.23 | 44.42 | 1.56 | 3.64% | 42.77 | 44.56 | 39373 | 17150 | 7.85% |
| 2025-09-10 | 42.79 | 42.86 | 0.17 | 0.40% | 42.60 | 43.39 | 22494 | 9673 | 4.49% |
| 2025-09-09 | 44.25 | 42.69 | -1.85 | -4.15% | 42.56 | 44.60 | 32998 | 14307 | 6.58% |
| 2025-09-08 | 44.88 | 44.54 | -0.42 | -0.93% | 44.22 | 44.90 | 22922 | 10193 | 4.57% |