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 | 37.40 | 36.92 | -0.85 | -2.25% | 36.61 | 37.81 | 19559 | 7237 | 1.87% |
| 2025-12-15 | 36.47 | 37.77 | 0.99 | 2.69% | 36.20 | 37.99 | 27578 | 10367 | 2.64% |
| 2025-12-12 | 36.22 | 36.78 | 0.21 | 0.57% | 36.03 | 37.37 | 29934 | 11031 | 2.87% |
| 2025-12-11 | 37.66 | 36.57 | -1.63 | -4.27% | 35.88 | 37.66 | 60618 | 22096 | 5.81% |
| 2025-12-10 | 36.59 | 38.20 | 1.61 | 4.40% | 36.25 | 38.41 | 54351 | 20548 | 5.21% |
| 2025-12-09 | 36.22 | 36.59 | 0.12 | 0.33% | 36.02 | 36.87 | 19315 | 7035 | 1.85% |
| 2025-12-08 | 37.40 | 36.47 | -0.83 | -2.23% | 36.26 | 37.80 | 29863 | 10936 | 2.86% |
| 2025-12-05 | 36.98 | 37.30 | 0.38 | 1.03% | 36.27 | 38.00 | 27659 | 10293 | 2.65% |
| 2025-12-04 | 36.80 | 36.92 | -0.05 | -0.14% | 36.56 | 37.96 | 35631 | 13260 | 3.41% |
| 2025-12-03 | 35.00 | 36.97 | 2.06 | 5.90% | 34.82 | 37.60 | 49290 | 18073 | 4.72% |
| 2025-12-02 | 35.20 | 34.91 | -0.50 | -1.41% | 34.86 | 35.22 | 12280 | 4295 | 1.18% |
| 2025-12-01 | 35.32 | 35.41 | 0.34 | 0.97% | 34.81 | 35.88 | 20341 | 7174 | 1.95% |
| 2025-11-28 | 35.13 | 35.07 | -0.06 | -0.17% | 34.51 | 35.66 | 25321 | 8914 | 2.43% |
| 2025-11-27 | 33.70 | 35.13 | 1.48 | 4.40% | 33.70 | 36.00 | 50646 | 17740 | 4.85% |
| 2025-11-26 | 33.93 | 33.65 | -0.19 | -0.56% | 33.55 | 34.38 | 19380 | 6570 | 1.86% |
| 2025-11-25 | 34.06 | 33.84 | 0.02 | 0.06% | 33.75 | 34.47 | 14188 | 4839 | 1.36% |
| 2025-11-24 | 33.60 | 33.82 | 0.39 | 1.17% | 33.43 | 34.44 | 16940 | 5729 | 1.62% |
| 2025-11-21 | 36.30 | 33.43 | -3.23 | -8.81% | 33.40 | 36.30 | 30000 | 10348 | 2.88% |
| 2025-11-20 | 37.30 | 36.66 | -0.52 | -1.40% | 36.44 | 37.67 | 16264 | 6004 | 1.56% |
| 2025-11-19 | 38.14 | 37.18 | -0.97 | -2.54% | 37.05 | 38.43 | 19907 | 7462 | 1.91% |
| 2025-11-18 | 38.19 | 38.15 | -0.04 | -0.10% | 37.66 | 39.06 | 26182 | 10033 | 2.51% |
| 2025-11-17 | 38.73 | 38.19 | -0.46 | -1.19% | 38.01 | 38.90 | 18545 | 7097 | 1.78% |
| 2025-11-14 | 38.43 | 38.65 | 0.01 | 0.03% | 38.22 | 39.75 | 28633 | 11206 | 2.75% |
| 2025-11-13 | 38.58 | 38.64 | 0.06 | 0.16% | 38.58 | 39.32 | 27510 | 10718 | 2.64% |
| 2025-11-12 | 39.80 | 38.58 | -1.64 | -4.08% | 38.32 | 39.95 | 39358 | 15305 | 3.78% |
| 2025-11-11 | 39.32 | 40.22 | 0.97 | 2.47% | 39.32 | 40.66 | 46209 | 18559 | 4.43% |
| 2025-11-10 | 39.70 | 39.25 | -0.33 | -0.83% | 39.20 | 40.16 | 30029 | 11894 | 2.88% |
| 2025-11-07 | 39.04 | 39.58 | 0.41 | 1.05% | 38.83 | 39.68 | 21316 | 8410 | 2.04% |
| 2025-11-06 | 39.46 | 39.17 | -0.42 | -1.06% | 39.00 | 39.87 | 25963 | 10187 | 2.49% |
| 2025-11-05 | 38.70 | 39.59 | 0.71 | 1.83% | 38.44 | 39.87 | 28212 | 11109 | 2.71% |
| 2025-11-04 | 39.45 | 38.88 | -0.77 | -1.94% | 38.56 | 39.88 | 29509 | 11499 | 2.83% |
| 2025-11-03 | 39.39 | 39.65 | 0.42 | 1.07% | 39.07 | 40.50 | 30696 | 12152 | 2.94% |
| 2025-10-31 | 38.80 | 39.23 | 0.26 | 0.67% | 38.80 | 39.77 | 29535 | 11632 | 2.83% |
| 2025-10-30 | 39.30 | 38.97 | -0.45 | -1.14% | 38.90 | 39.78 | 37448 | 14691 | 3.59% |
| 2025-10-29 | 38.27 | 39.42 | 0.89 | 2.31% | 38.10 | 39.97 | 52134 | 20401 | 5.00% |
| 2025-10-28 | 37.98 | 38.53 | 0.54 | 1.42% | 37.68 | 39.46 | 56561 | 21861 | 5.43% |
| 2025-10-27 | 38.13 | 37.99 | 0.04 | 0.11% | 37.40 | 38.27 | 36107 | 13637 | 3.46% |
| 2025-10-24 | 37.99 | 37.95 | -0.14 | -0.37% | 37.73 | 38.40 | 26148 | 9918 | 2.51% |
| 2025-10-23 | 38.32 | 38.09 | -0.61 | -1.58% | 37.30 | 38.55 | 39532 | 14970 | 3.79% |
| 2025-10-22 | 36.85 | 38.70 | 1.67 | 4.51% | 36.61 | 38.80 | 78455 | 29766 | 7.53% |
| 2025-10-21 | 36.05 | 37.03 | 1.09 | 3.03% | 35.43 | 37.18 | 44052 | 16096 | 4.23% |
| 2025-10-20 | 36.53 | 35.94 | 0.09 | 0.25% | 35.60 | 36.89 | 20753 | 7464 | 1.99% |
| 2025-10-17 | 36.65 | 35.85 | -0.80 | -2.18% | 35.83 | 36.81 | 28914 | 10464 | 2.77% |
| 2025-10-16 | 37.60 | 36.65 | -0.97 | -2.58% | 36.43 | 37.60 | 39790 | 14712 | 3.82% |
| 2025-10-15 | 35.68 | 37.62 | 1.69 | 4.70% | 35.68 | 37.68 | 81938 | 30367 | 7.86% |
| 2025-10-14 | 36.30 | 35.93 | 0.11 | 0.31% | 35.62 | 36.66 | 49968 | 18074 | 4.79% |
| 2025-10-13 | 33.00 | 35.82 | 1.46 | 4.25% | 32.80 | 36.01 | 63570 | 22393 | 6.10% |
| 2025-10-10 | 34.61 | 34.36 | -0.36 | -1.04% | 34.24 | 34.95 | 18714 | 6446 | 1.80% |
| 2025-10-09 | 34.55 | 34.72 | 0.52 | 1.52% | 34.12 | 34.75 | 21548 | 7443 | 2.07% |
| 2025-09-30 | 34.19 | 34.20 | -0.03 | -0.09% | 34.11 | 34.56 | 18656 | 6404 | 1.79% |
| 2025-09-29 | 33.84 | 34.23 | 0.45 | 1.33% | 33.49 | 34.49 | 19720 | 6750 | 1.89% |
| 2025-09-26 | 33.51 | 33.78 | 0.08 | 0.24% | 33.51 | 34.35 | 17551 | 5974 | 1.68% |
| 2025-09-25 | 34.01 | 33.70 | -0.31 | -0.91% | 33.68 | 34.39 | 17093 | 5812 | 1.64% |
| 2025-09-24 | 33.27 | 34.01 | 0.76 | 2.29% | 33.00 | 34.03 | 16838 | 5658 | 1.62% |
| 2025-09-23 | 33.82 | 33.25 | -0.80 | -2.35% | 32.75 | 34.18 | 24120 | 8027 | 2.31% |
| 2025-09-22 | 34.56 | 34.05 | -0.39 | -1.13% | 33.86 | 34.60 | 17448 | 5942 | 1.67% |
| 2025-09-19 | 34.56 | 34.44 | -0.25 | -0.72% | 34.24 | 34.89 | 21464 | 7394 | 2.06% |
| 2025-09-18 | 35.20 | 34.69 | -0.56 | -1.59% | 34.45 | 35.59 | 37534 | 13186 | 3.60% |
| 2025-09-17 | 35.13 | 35.25 | -0.12 | -0.34% | 34.98 | 35.50 | 18661 | 6571 | 1.79% |
| 2025-09-16 | 35.30 | 35.37 | 0.15 | 0.43% | 34.59 | 35.66 | 30861 | 10813 | 2.96% |
| 2025-09-15 | 35.41 | 35.22 | -0.19 | -0.54% | 35.18 | 35.89 | 23258 | 8249 | 2.23% |
| 2025-09-12 | 36.85 | 35.41 | -0.91 | -2.51% | 35.41 | 36.85 | 34314 | 12335 | 3.29% |
| 2025-09-11 | 35.93 | 36.32 | 0.16 | 0.44% | 35.60 | 36.46 | 27361 | 9884 | 2.62% |
| 2025-09-10 | 36.39 | 36.16 | -0.39 | -1.07% | 35.41 | 36.50 | 34694 | 12468 | 3.33% |
| 2025-09-09 | 37.20 | 36.55 | -1.13 | -3.00% | 36.15 | 37.25 | 50330 | 18430 | 4.83% |
| 2025-09-08 | 38.00 | 37.68 | -0.35 | -0.92% | 36.96 | 38.00 | 69098 | 25747 | 6.63% |