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 | 35.35 | 35.23 | -0.40 | -1.12% | 35.01 | 35.75 | 8358 | 2949 | 1.27% |
| 2025-12-15 | 36.20 | 35.63 | -0.90 | -2.46% | 35.63 | 36.45 | 13557 | 4881 | 2.07% |
| 2025-12-12 | 36.41 | 36.53 | -0.05 | -0.14% | 36.15 | 37.02 | 8739 | 3189 | 1.33% |
| 2025-12-11 | 37.53 | 36.58 | -0.84 | -2.24% | 36.58 | 37.53 | 10981 | 4046 | 1.67% |
| 2025-12-10 | 37.73 | 37.42 | -0.26 | -0.69% | 37.30 | 37.80 | 8329 | 3119 | 1.27% |
| 2025-12-09 | 38.39 | 37.68 | -0.70 | -1.82% | 37.64 | 38.92 | 10147 | 3866 | 1.55% |
| 2025-12-08 | 38.47 | 38.38 | 0.11 | 0.29% | 38.09 | 39.28 | 11768 | 4552 | 1.79% |
| 2025-12-05 | 38.27 | 38.27 | 0.00 | 0.00% | 37.81 | 38.38 | 7727 | 2941 | 1.18% |
| 2025-12-04 | 38.87 | 38.27 | -0.80 | -2.05% | 38.13 | 39.07 | 10784 | 4144 | 1.64% |
| 2025-12-03 | 39.08 | 39.07 | 0.01 | 0.03% | 38.60 | 39.20 | 8650 | 3371 | 1.32% |
| 2025-12-02 | 39.57 | 39.06 | -0.50 | -1.26% | 39.04 | 39.99 | 7905 | 3113 | 1.21% |
| 2025-12-01 | 39.48 | 39.56 | 0.15 | 0.38% | 39.00 | 39.90 | 11385 | 4477 | 1.74% |
| 2025-11-28 | 38.49 | 39.41 | 0.47 | 1.21% | 38.49 | 39.86 | 12895 | 5078 | 1.97% |
| 2025-11-27 | 38.01 | 38.94 | 0.33 | 0.85% | 38.01 | 39.17 | 9887 | 3834 | 1.51% |
| 2025-11-26 | 38.58 | 38.61 | 0.22 | 0.57% | 38.28 | 39.27 | 12443 | 4832 | 1.90% |
| 2025-11-25 | 38.00 | 38.39 | 0.64 | 1.70% | 37.80 | 38.88 | 11356 | 4376 | 1.73% |
| 2025-11-24 | 38.30 | 37.75 | 0.00 | 0.00% | 37.28 | 38.38 | 15887 | 5975 | 2.42% |
| 2025-11-21 | 40.13 | 37.75 | -2.54 | -6.30% | 37.36 | 40.36 | 30651 | 11799 | 4.67% |
| 2025-11-20 | 41.51 | 40.29 | -1.16 | -2.80% | 40.20 | 42.19 | 22675 | 9300 | 3.46% |
| 2025-11-19 | 41.04 | 41.45 | 0.47 | 1.15% | 40.80 | 41.88 | 22065 | 9148 | 3.36% |
| 2025-11-18 | 41.30 | 40.98 | -0.30 | -0.73% | 40.77 | 41.63 | 15340 | 6312 | 2.34% |
| 2025-11-17 | 40.92 | 41.28 | 0.61 | 1.50% | 40.63 | 42.23 | 27761 | 11490 | 4.23% |
| 2025-11-14 | 41.04 | 40.67 | -0.19 | -0.47% | 40.67 | 41.41 | 10386 | 4258 | 1.58% |
| 2025-11-13 | 41.19 | 40.86 | 0.12 | 0.29% | 40.54 | 41.19 | 9516 | 3879 | 1.45% |
| 2025-11-12 | 41.44 | 40.74 | -0.70 | -1.69% | 40.41 | 41.45 | 15518 | 6313 | 2.37% |
| 2025-11-11 | 40.36 | 41.44 | 1.07 | 2.65% | 40.12 | 42.10 | 30662 | 12643 | 4.68% |
| 2025-11-10 | 39.91 | 40.37 | 0.43 | 1.08% | 39.71 | 40.75 | 13140 | 5277 | 2.00% |
| 2025-11-07 | 39.99 | 39.94 | -0.05 | -0.13% | 39.85 | 40.48 | 12199 | 4889 | 1.86% |
| 2025-11-06 | 40.00 | 39.99 | -0.09 | -0.22% | 39.80 | 40.35 | 14095 | 5628 | 2.15% |
| 2025-11-05 | 40.09 | 40.08 | -0.37 | -0.91% | 39.93 | 41.25 | 17750 | 7166 | 2.71% |
| 2025-11-04 | 41.74 | 40.45 | -1.30 | -3.11% | 40.15 | 41.74 | 23623 | 9597 | 3.60% |
| 2025-11-03 | 42.46 | 41.75 | -0.76 | -1.79% | 41.52 | 42.60 | 21815 | 9119 | 3.33% |
| 2025-10-31 | 41.27 | 42.51 | 1.31 | 3.18% | 40.13 | 43.10 | 44833 | 18897 | 6.84% |
| 2025-10-30 | 39.35 | 41.20 | 1.01 | 2.51% | 39.23 | 43.03 | 57059 | 23625 | 8.70% |
| 2025-10-29 | 40.05 | 40.19 | 0.10 | 0.25% | 39.34 | 40.36 | 15779 | 6295 | 2.41% |
| 2025-10-28 | 40.40 | 40.09 | -0.21 | -0.52% | 39.96 | 40.83 | 10904 | 4401 | 1.66% |
| 2025-10-27 | 40.46 | 40.30 | -0.11 | -0.27% | 40.25 | 40.68 | 9551 | 3860 | 1.46% |
| 2025-10-24 | 40.24 | 40.41 | 0.05 | 0.12% | 40.06 | 40.79 | 9700 | 3918 | 1.48% |
| 2025-10-23 | 40.38 | 40.36 | -0.07 | -0.17% | 39.81 | 40.42 | 10787 | 4318 | 1.65% |
| 2025-10-22 | 40.17 | 40.43 | 0.26 | 0.65% | 40.00 | 40.97 | 12546 | 5086 | 1.91% |
| 2025-10-21 | 40.30 | 40.17 | 0.06 | 0.15% | 39.86 | 40.43 | 9044 | 3633 | 1.38% |
| 2025-10-20 | 39.72 | 40.11 | 0.94 | 2.40% | 39.63 | 40.20 | 14091 | 5634 | 2.15% |
| 2025-10-17 | 40.34 | 39.17 | -1.17 | -2.90% | 39.17 | 40.48 | 14240 | 5651 | 2.17% |
| 2025-10-16 | 40.95 | 40.34 | -0.83 | -2.02% | 40.25 | 41.26 | 12258 | 4981 | 1.87% |
| 2025-10-15 | 41.51 | 41.17 | 0.03 | 0.07% | 40.71 | 41.60 | 17200 | 7060 | 2.62% |
| 2025-10-14 | 42.67 | 41.14 | -1.52 | -3.56% | 41.00 | 43.10 | 16378 | 6869 | 2.50% |
| 2025-10-13 | 41.30 | 42.66 | 0.16 | 0.38% | 40.60 | 43.20 | 21095 | 8943 | 3.22% |
| 2025-10-10 | 42.44 | 42.50 | 0.17 | 0.40% | 42.22 | 43.30 | 18832 | 8036 | 2.87% |
| 2025-10-09 | 42.22 | 42.33 | 0.22 | 0.52% | 41.70 | 43.01 | 15816 | 6687 | 2.41% |
| 2025-09-30 | 42.19 | 42.11 | 0.12 | 0.29% | 41.96 | 42.50 | 11403 | 4815 | 1.74% |
| 2025-09-29 | 42.16 | 41.99 | -0.17 | -0.40% | 41.41 | 42.49 | 13142 | 5506 | 2.00% |
| 2025-09-26 | 41.75 | 42.16 | 0.49 | 1.18% | 41.38 | 42.94 | 21789 | 9224 | 3.32% |
| 2025-09-25 | 42.20 | 41.67 | -0.46 | -1.09% | 41.41 | 42.33 | 14706 | 6145 | 2.24% |
| 2025-09-24 | 41.30 | 42.13 | 0.72 | 1.74% | 41.10 | 42.25 | 23013 | 9577 | 3.51% |
| 2025-09-23 | 42.44 | 41.41 | -0.87 | -2.06% | 40.37 | 42.68 | 22925 | 9419 | 3.50% |
| 2025-09-22 | 43.00 | 42.28 | -0.57 | -1.33% | 41.93 | 43.12 | 17844 | 7561 | 2.72% |
| 2025-09-19 | 43.34 | 42.85 | -0.46 | -1.06% | 42.38 | 43.60 | 21278 | 9134 | 3.24% |
| 2025-09-18 | 44.02 | 43.31 | -0.88 | -1.99% | 42.88 | 44.22 | 24156 | 10552 | 3.68% |
| 2025-09-17 | 44.25 | 44.19 | 0.20 | 0.45% | 44.05 | 45.28 | 19861 | 8852 | 3.03% |
| 2025-09-16 | 44.60 | 43.99 | -0.63 | -1.41% | 43.30 | 44.85 | 25653 | 11242 | 3.91% |
| 2025-09-15 | 44.75 | 44.62 | -0.45 | -1.00% | 44.44 | 45.12 | 16098 | 7195 | 2.45% |
| 2025-09-12 | 45.50 | 45.07 | -0.42 | -0.92% | 44.75 | 45.89 | 19816 | 8962 | 3.02% |
| 2025-09-11 | 45.01 | 45.49 | 0.21 | 0.46% | 44.51 | 45.79 | 21839 | 9864 | 3.33% |
| 2025-09-10 | 44.33 | 45.28 | 0.65 | 1.46% | 44.33 | 45.41 | 18443 | 8280 | 2.81% |
| 2025-09-09 | 46.23 | 44.63 | -1.21 | -2.64% | 44.45 | 46.27 | 17382 | 7843 | 2.65% |
| 2025-09-08 | 44.31 | 45.84 | 1.51 | 3.41% | 44.07 | 46.58 | 33803 | 15469 | 5.15% |