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 | 35.85 | 34.43 | -1.43 | -3.99% | 34.40 | 35.85 | 20795 | 7250 | 4.78% |
| 2025-12-15 | 36.25 | 35.86 | -0.39 | -1.08% | 35.84 | 36.46 | 10372 | 3744 | 2.39% |
| 2025-12-12 | 36.52 | 36.25 | -0.16 | -0.44% | 36.20 | 36.73 | 13300 | 4844 | 3.06% |
| 2025-12-11 | 37.64 | 36.41 | -1.12 | -2.98% | 36.41 | 37.70 | 17248 | 6365 | 3.97% |
| 2025-12-10 | 37.66 | 37.53 | -0.27 | -0.71% | 37.30 | 37.95 | 10121 | 3805 | 2.33% |
| 2025-12-09 | 37.71 | 37.80 | -0.08 | -0.21% | 37.67 | 38.45 | 13608 | 5179 | 3.13% |
| 2025-12-08 | 37.91 | 37.88 | 0.08 | 0.21% | 37.66 | 38.12 | 13753 | 5216 | 3.16% |
| 2025-12-05 | 37.01 | 38.00 | 1.00 | 2.70% | 36.76 | 38.03 | 14813 | 5545 | 3.41% |
| 2025-12-04 | 38.39 | 37.00 | -1.08 | -2.84% | 36.90 | 38.58 | 17957 | 6715 | 4.13% |
| 2025-12-03 | 38.90 | 38.08 | -0.82 | -2.11% | 37.81 | 39.50 | 16300 | 6235 | 3.75% |
| 2025-12-02 | 39.50 | 38.90 | -0.42 | -1.07% | 38.90 | 39.79 | 12080 | 4733 | 2.78% |
| 2025-12-01 | 39.74 | 39.32 | -0.22 | -0.56% | 39.21 | 39.83 | 11601 | 4582 | 2.67% |
| 2025-11-28 | 39.32 | 39.54 | 0.10 | 0.25% | 39.11 | 39.68 | 10510 | 4150 | 2.42% |
| 2025-11-27 | 39.66 | 39.44 | 0.24 | 0.61% | 39.25 | 39.88 | 9482 | 3754 | 2.18% |
| 2025-11-26 | 39.55 | 39.20 | -0.44 | -1.11% | 39.10 | 40.04 | 10918 | 4321 | 2.51% |
| 2025-11-25 | 39.52 | 39.64 | 0.34 | 0.87% | 39.35 | 40.20 | 16407 | 6528 | 3.77% |
| 2025-11-24 | 38.72 | 39.30 | 0.86 | 2.24% | 38.30 | 39.32 | 16225 | 6296 | 3.73% |
| 2025-11-21 | 40.60 | 38.44 | -2.54 | -6.20% | 38.40 | 40.60 | 26093 | 10246 | 6.00% |
| 2025-11-20 | 41.70 | 40.98 | -0.76 | -1.82% | 40.90 | 42.34 | 14868 | 6147 | 3.42% |
| 2025-11-19 | 42.59 | 41.74 | -0.85 | -2.00% | 41.71 | 43.19 | 15398 | 6513 | 3.54% |
| 2025-11-18 | 42.88 | 42.59 | -0.57 | -1.32% | 42.43 | 43.55 | 16838 | 7217 | 3.87% |
| 2025-11-17 | 42.91 | 43.16 | -0.08 | -0.19% | 42.70 | 43.53 | 13676 | 5877 | 3.15% |
| 2025-11-14 | 43.77 | 43.24 | -1.08 | -2.44% | 43.13 | 44.01 | 23198 | 10070 | 5.34% |
| 2025-11-13 | 43.70 | 44.32 | 0.50 | 1.14% | 43.35 | 45.31 | 34861 | 15522 | 8.02% |
| 2025-11-12 | 43.02 | 43.82 | 0.65 | 1.51% | 42.95 | 43.90 | 29347 | 12798 | 6.75% |
| 2025-11-11 | 42.75 | 43.17 | 0.42 | 0.98% | 42.52 | 43.23 | 17344 | 7466 | 3.99% |
| 2025-11-10 | 42.65 | 42.75 | 0.10 | 0.23% | 42.42 | 43.14 | 17891 | 7652 | 4.12% |
| 2025-11-07 | 43.37 | 42.65 | -0.37 | -0.86% | 42.37 | 43.56 | 20723 | 8877 | 4.77% |
| 2025-11-06 | 44.57 | 43.02 | 0.66 | 1.56% | 42.68 | 44.79 | 30558 | 13238 | 7.03% |
| 2025-11-05 | 41.20 | 42.36 | 0.59 | 1.41% | 41.00 | 43.23 | 20289 | 8604 | 4.67% |
| 2025-11-04 | 42.76 | 41.77 | -0.97 | -2.27% | 41.44 | 42.94 | 20166 | 8465 | 4.64% |
| 2025-11-03 | 42.87 | 42.74 | -0.34 | -0.79% | 41.88 | 42.88 | 21029 | 8929 | 4.84% |
| 2025-10-31 | 42.08 | 43.08 | 0.79 | 1.87% | 42.07 | 43.54 | 30067 | 12962 | 6.92% |
| 2025-10-30 | 42.50 | 42.29 | -0.22 | -0.52% | 42.06 | 42.74 | 21745 | 9210 | 5.00% |
| 2025-10-29 | 42.41 | 42.51 | 0.36 | 0.85% | 42.03 | 42.56 | 20633 | 8739 | 4.75% |
| 2025-10-28 | 42.09 | 42.15 | -0.12 | -0.28% | 41.80 | 42.44 | 16797 | 7083 | 3.86% |
| 2025-10-27 | 42.42 | 42.27 | 0.03 | 0.07% | 42.00 | 42.63 | 20363 | 8612 | 4.69% |
| 2025-10-24 | 41.77 | 42.24 | 0.42 | 1.00% | 41.70 | 42.41 | 25274 | 10638 | 5.81% |
| 2025-10-23 | 42.39 | 41.82 | 0.22 | 0.53% | 41.00 | 42.39 | 19888 | 8252 | 4.58% |
| 2025-10-22 | 42.10 | 41.60 | -0.18 | -0.43% | 41.33 | 42.42 | 22832 | 9553 | 5.25% |
| 2025-10-21 | 42.13 | 41.78 | -0.35 | -0.83% | 41.61 | 42.38 | 27355 | 11439 | 6.29% |
| 2025-10-20 | 40.45 | 42.13 | 2.19 | 5.48% | 40.45 | 42.47 | 37742 | 15793 | 8.68% |
| 2025-10-17 | 41.68 | 39.94 | -1.73 | -4.15% | 39.94 | 41.74 | 29422 | 11954 | 6.77% |
| 2025-10-16 | 41.70 | 41.67 | -0.32 | -0.76% | 41.30 | 42.40 | 27465 | 11490 | 6.32% |
| 2025-10-15 | 41.78 | 41.99 | 0.62 | 1.50% | 40.80 | 42.05 | 26877 | 11181 | 6.18% |
| 2025-10-14 | 43.94 | 41.37 | -2.22 | -5.09% | 41.21 | 44.29 | 43723 | 18582 | 10.06% |
| 2025-10-13 | 42.44 | 43.59 | -1.41 | -3.13% | 41.08 | 43.88 | 49535 | 21303 | 11.40% |
| 2025-10-10 | 48.45 | 45.00 | -3.79 | -7.77% | 44.68 | 48.77 | 60068 | 27749 | 13.82% |
| 2025-10-09 | 50.14 | 48.79 | -2.52 | -4.91% | 48.60 | 51.44 | 80835 | 40259 | 18.60% |
| 2025-09-30 | 53.11 | 51.31 | 0.06 | 0.12% | 51.19 | 55.59 | 77003 | 40571 | 17.72% |
| 2025-09-29 | 52.03 | 51.25 | -1.15 | -2.19% | 51.14 | 53.94 | 54623 | 28440 | 12.57% |
| 2025-09-26 | 51.67 | 52.40 | 0.21 | 0.40% | 51.40 | 56.36 | 67931 | 36546 | 15.63% |
| 2025-09-25 | 53.37 | 52.19 | -0.68 | -1.29% | 51.86 | 54.83 | 55928 | 29654 | 12.87% |
| 2025-09-24 | 52.46 | 52.87 | -0.28 | -0.53% | 51.77 | 53.55 | 48773 | 25699 | 11.22% |
| 2025-09-23 | 53.00 | 53.15 | -0.86 | -1.59% | 51.70 | 53.55 | 56248 | 29587 | 12.94% |
| 2025-09-22 | 52.20 | 54.01 | 2.79 | 5.45% | 51.86 | 54.50 | 74987 | 40121 | 17.25% |
| 2025-09-19 | 52.01 | 51.22 | -1.08 | -2.07% | 51.00 | 53.87 | 75098 | 39194 | 17.28% |
| 2025-09-18 | 48.84 | 52.30 | 3.61 | 7.41% | 48.24 | 56.08 | 137123 | 71242 | 31.55% |
| 2025-09-17 | 48.91 | 48.69 | -0.50 | -1.02% | 48.33 | 49.38 | 43255 | 21095 | 9.95% |
| 2025-09-16 | 47.80 | 49.19 | 1.45 | 3.04% | 47.73 | 50.55 | 60423 | 29614 | 13.90% |
| 2025-09-15 | 47.39 | 47.74 | -0.14 | -0.29% | 47.35 | 49.17 | 42155 | 20314 | 9.70% |
| 2025-09-12 | 47.50 | 47.88 | 0.25 | 0.52% | 47.10 | 48.43 | 45568 | 21776 | 10.48% |
| 2025-09-11 | 46.31 | 47.63 | 1.18 | 2.54% | 45.90 | 47.98 | 50122 | 23663 | 11.53% |
| 2025-09-10 | 46.06 | 46.45 | -0.25 | -0.54% | 45.55 | 47.02 | 36556 | 16879 | 8.41% |
| 2025-09-09 | 45.80 | 46.70 | 0.51 | 1.10% | 45.30 | 47.74 | 58302 | 27262 | 13.41% |
| 2025-09-08 | 45.96 | 46.19 | 0.53 | 1.16% | 45.46 | 46.56 | 34140 | 15694 | 7.85% |