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 | 37.03 | 36.70 | -0.33 | -0.89% | 35.62 | 37.25 | 30415 | 11083 | 3.22% |
| 2025-12-15 | 36.90 | 37.03 | 0.08 | 0.22% | 36.13 | 37.37 | 25982 | 9517 | 2.75% |
| 2025-12-12 | 37.53 | 36.95 | -0.57 | -1.52% | 36.81 | 37.56 | 24685 | 9162 | 2.61% |
| 2025-12-11 | 37.59 | 37.52 | -0.04 | -0.11% | 37.15 | 38.45 | 37194 | 14114 | 3.94% |
| 2025-12-10 | 37.42 | 37.56 | 0.01 | 0.03% | 36.91 | 37.76 | 19857 | 7404 | 2.10% |
| 2025-12-09 | 38.67 | 37.55 | -1.20 | -3.10% | 37.51 | 39.19 | 27248 | 10396 | 2.88% |
| 2025-12-08 | 38.28 | 38.75 | 0.50 | 1.31% | 37.94 | 39.20 | 30444 | 11694 | 3.22% |
| 2025-12-05 | 37.60 | 38.25 | 0.74 | 1.97% | 37.31 | 38.43 | 19327 | 7339 | 2.05% |
| 2025-12-04 | 38.80 | 37.51 | -1.26 | -3.25% | 37.40 | 39.00 | 29982 | 11353 | 3.17% |
| 2025-12-03 | 39.64 | 38.77 | -0.83 | -2.10% | 38.20 | 40.00 | 34383 | 13373 | 3.64% |
| 2025-12-02 | 38.51 | 39.60 | 0.99 | 2.56% | 38.17 | 40.00 | 52104 | 20545 | 5.51% |
| 2025-12-01 | 38.92 | 38.61 | -0.68 | -1.73% | 38.42 | 39.17 | 28739 | 11106 | 3.04% |
| 2025-11-28 | 38.79 | 39.29 | 0.46 | 1.18% | 37.95 | 39.48 | 39596 | 15311 | 4.19% |
| 2025-11-27 | 38.70 | 38.83 | 0.15 | 0.39% | 38.43 | 39.15 | 28145 | 10926 | 2.98% |
| 2025-11-26 | 38.50 | 38.68 | -0.23 | -0.59% | 38.50 | 39.37 | 39571 | 15409 | 4.19% |
| 2025-11-25 | 38.76 | 38.91 | 0.15 | 0.39% | 38.40 | 39.50 | 56218 | 21981 | 5.95% |
| 2025-11-24 | 37.30 | 38.76 | 1.93 | 5.24% | 35.89 | 39.30 | 86848 | 33246 | 9.19% |
| 2025-11-21 | 36.23 | 36.83 | 0.26 | 0.71% | 36.00 | 37.68 | 42127 | 15572 | 4.46% |
| 2025-11-20 | 37.55 | 36.57 | -0.70 | -1.88% | 36.50 | 37.59 | 23936 | 8822 | 2.53% |
| 2025-11-19 | 38.05 | 37.27 | -0.78 | -2.05% | 37.13 | 38.51 | 36579 | 13706 | 3.87% |
| 2025-11-18 | 36.81 | 38.05 | 1.19 | 3.23% | 36.63 | 39.30 | 76919 | 29625 | 8.14% |
| 2025-11-17 | 36.24 | 36.86 | 0.69 | 1.91% | 36.00 | 37.44 | 30451 | 11249 | 3.22% |
| 2025-11-14 | 36.50 | 36.17 | -0.42 | -1.15% | 36.00 | 36.60 | 16985 | 6165 | 1.80% |
| 2025-11-13 | 36.46 | 36.59 | 0.15 | 0.41% | 35.88 | 36.97 | 25822 | 9404 | 2.73% |
| 2025-11-12 | 36.99 | 36.44 | -0.56 | -1.51% | 36.28 | 37.00 | 23551 | 8602 | 2.49% |
| 2025-11-11 | 37.17 | 37.00 | -0.11 | -0.30% | 36.90 | 37.45 | 20055 | 7440 | 2.12% |
| 2025-11-10 | 38.01 | 37.11 | -1.19 | -3.11% | 37.02 | 38.29 | 38268 | 14311 | 4.05% |
| 2025-11-07 | 37.76 | 38.30 | 0.56 | 1.48% | 37.50 | 39.30 | 34644 | 13291 | 3.67% |
| 2025-11-06 | 37.99 | 37.74 | -0.20 | -0.53% | 37.40 | 38.19 | 17270 | 6497 | 1.83% |
| 2025-11-05 | 37.85 | 37.94 | -0.13 | -0.34% | 37.72 | 38.28 | 19969 | 7584 | 2.11% |
| 2025-11-04 | 38.20 | 38.07 | 0.16 | 0.42% | 37.68 | 38.80 | 40495 | 15452 | 4.29% |
| 2025-11-03 | 37.09 | 37.91 | 0.99 | 2.68% | 36.85 | 38.19 | 41001 | 15369 | 4.34% |
| 2025-10-31 | 36.66 | 36.92 | 0.13 | 0.35% | 36.55 | 37.52 | 37761 | 14011 | 4.00% |
| 2025-10-30 | 37.27 | 36.79 | -0.47 | -1.26% | 36.62 | 37.48 | 24327 | 8999 | 2.57% |
| 2025-10-29 | 37.51 | 37.26 | -0.30 | -0.80% | 36.86 | 37.80 | 25888 | 9615 | 2.74% |
| 2025-10-28 | 36.82 | 37.56 | 0.50 | 1.35% | 36.82 | 37.98 | 36304 | 13691 | 3.84% |
| 2025-10-27 | 37.37 | 37.06 | -0.39 | -1.04% | 36.65 | 37.55 | 26042 | 9641 | 2.76% |
| 2025-10-24 | 36.84 | 37.45 | 0.61 | 1.66% | 36.68 | 37.87 | 27248 | 10186 | 2.88% |
| 2025-10-23 | 37.17 | 36.84 | -0.33 | -0.89% | 36.07 | 37.65 | 30482 | 11235 | 3.23% |
| 2025-10-22 | 36.49 | 37.17 | 0.61 | 1.67% | 36.02 | 37.80 | 27180 | 10079 | 2.88% |
| 2025-10-21 | 36.26 | 36.56 | 0.34 | 0.94% | 35.93 | 36.70 | 20039 | 7286 | 2.12% |
| 2025-10-20 | 36.01 | 36.22 | 0.45 | 1.26% | 35.91 | 36.67 | 20295 | 7372 | 2.15% |
| 2025-10-17 | 36.89 | 35.77 | -1.02 | -2.77% | 35.71 | 37.18 | 17258 | 6274 | 1.83% |
| 2025-10-16 | 37.02 | 36.79 | -0.22 | -0.59% | 36.30 | 37.02 | 15093 | 5526 | 1.60% |
| 2025-10-15 | 36.60 | 37.01 | 0.39 | 1.06% | 36.35 | 37.35 | 17104 | 6319 | 1.81% |
| 2025-10-14 | 37.48 | 36.62 | -0.86 | -2.29% | 36.39 | 37.72 | 23964 | 8872 | 2.54% |
| 2025-10-13 | 36.38 | 37.48 | 0.63 | 1.71% | 34.80 | 37.50 | 27343 | 10050 | 2.89% |
| 2025-10-10 | 36.98 | 36.85 | -0.31 | -0.83% | 36.59 | 37.56 | 25954 | 9617 | 2.75% |
| 2025-10-09 | 37.20 | 37.16 | -0.22 | -0.59% | 36.99 | 38.00 | 23601 | 8801 | 2.50% |
| 2025-09-30 | 37.25 | 37.38 | 0.41 | 1.11% | 36.97 | 37.85 | 18231 | 6808 | 1.93% |
| 2025-09-29 | 37.00 | 36.97 | -0.04 | -0.11% | 36.46 | 37.40 | 18678 | 6898 | 1.98% |
| 2025-09-26 | 37.44 | 37.01 | -0.45 | -1.20% | 36.50 | 37.44 | 20993 | 7767 | 2.22% |
| 2025-09-25 | 37.64 | 37.46 | -0.12 | -0.32% | 37.19 | 38.67 | 28605 | 10864 | 3.03% |
| 2025-09-24 | 37.44 | 37.58 | 0.14 | 0.37% | 36.83 | 37.76 | 17294 | 6492 | 1.83% |
| 2025-09-23 | 38.11 | 37.44 | -0.96 | -2.50% | 36.41 | 38.42 | 37799 | 14026 | 4.00% |
| 2025-09-22 | 38.90 | 38.40 | -0.54 | -1.39% | 37.97 | 39.10 | 24054 | 9220 | 2.55% |
| 2025-09-19 | 39.55 | 38.94 | -0.56 | -1.42% | 38.69 | 39.80 | 24552 | 9592 | 2.60% |
| 2025-09-18 | 41.05 | 39.50 | -2.39 | -5.71% | 39.18 | 41.46 | 58004 | 23303 | 6.14% |
| 2025-09-17 | 41.16 | 41.89 | 0.74 | 1.80% | 41.01 | 43.18 | 65247 | 27556 | 6.90% |
| 2025-09-16 | 39.27 | 41.15 | 1.92 | 4.89% | 38.83 | 41.24 | 60767 | 24647 | 6.43% |
| 2025-09-15 | 38.69 | 39.23 | 0.59 | 1.53% | 38.50 | 40.20 | 32663 | 12808 | 3.46% |
| 2025-09-12 | 39.33 | 38.64 | -0.66 | -1.68% | 38.62 | 39.42 | 28099 | 10968 | 2.97% |
| 2025-09-11 | 39.15 | 39.30 | 0.14 | 0.36% | 38.71 | 39.41 | 26453 | 10349 | 2.80% |
| 2025-09-10 | 39.21 | 39.16 | -0.15 | -0.38% | 38.86 | 39.71 | 19648 | 7706 | 2.08% |
| 2025-09-09 | 40.30 | 39.31 | -1.09 | -2.70% | 38.94 | 40.78 | 38073 | 15122 | 4.03% |
| 2025-09-08 | 38.91 | 40.40 | 1.16 | 2.96% | 38.91 | 41.24 | 55596 | 22416 | 5.88% |