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 | 36.00 | 34.90 | -0.55 | -1.55% | 34.90 | 36.88 | 32070 | 11380 | 4.20% |
| 2025-12-15 | 35.20 | 35.45 | 0.20 | 0.57% | 34.83 | 35.95 | 27831 | 9868 | 3.65% |
| 2025-12-12 | 34.50 | 35.25 | 0.56 | 1.61% | 34.00 | 36.11 | 39254 | 13761 | 5.15% |
| 2025-12-11 | 35.88 | 34.69 | -1.19 | -3.32% | 34.55 | 35.91 | 33643 | 11781 | 4.41% |
| 2025-12-10 | 36.18 | 35.88 | -0.42 | -1.16% | 35.48 | 36.20 | 29170 | 10454 | 3.82% |
| 2025-12-09 | 36.50 | 36.30 | -0.26 | -0.71% | 36.20 | 37.04 | 39021 | 14257 | 5.11% |
| 2025-12-08 | 35.70 | 36.56 | 0.83 | 2.32% | 35.63 | 36.81 | 46386 | 16856 | 6.08% |
| 2025-12-05 | 35.61 | 35.73 | 0.21 | 0.59% | 34.80 | 35.87 | 33944 | 12041 | 4.45% |
| 2025-12-04 | 35.32 | 35.52 | 0.16 | 0.45% | 34.70 | 35.73 | 34422 | 12144 | 4.51% |
| 2025-12-03 | 36.68 | 35.36 | -1.34 | -3.65% | 35.20 | 36.69 | 44094 | 15781 | 5.78% |
| 2025-12-02 | 36.20 | 36.70 | -0.20 | -0.54% | 36.04 | 37.30 | 64010 | 23419 | 8.39% |
| 2025-12-01 | 35.60 | 36.90 | 1.91 | 5.46% | 35.48 | 38.79 | 111531 | 41790 | 14.62% |
| 2025-11-28 | 35.21 | 34.99 | -0.22 | -0.62% | 34.51 | 35.33 | 31426 | 10938 | 4.12% |
| 2025-11-27 | 35.37 | 35.21 | -1.21 | -3.32% | 34.66 | 36.05 | 64047 | 22644 | 8.40% |
| 2025-11-26 | 36.88 | 36.42 | -1.30 | -3.45% | 36.30 | 37.53 | 71938 | 26463 | 9.43% |
| 2025-11-25 | 35.72 | 37.72 | 2.00 | 5.60% | 35.65 | 38.03 | 102433 | 37956 | 13.43% |
| 2025-11-24 | 34.78 | 35.72 | 1.66 | 4.87% | 34.67 | 36.11 | 76669 | 27274 | 10.05% |
| 2025-11-21 | 33.51 | 34.06 | 0.25 | 0.74% | 32.33 | 35.08 | 55899 | 18976 | 7.33% |
| 2025-11-20 | 34.30 | 33.81 | 0.06 | 0.18% | 33.73 | 34.49 | 15576 | 5303 | 2.04% |
| 2025-11-19 | 34.14 | 33.75 | -0.54 | -1.57% | 33.45 | 34.44 | 18745 | 6340 | 2.46% |
| 2025-11-18 | 34.37 | 34.29 | -0.02 | -0.06% | 34.08 | 34.67 | 17090 | 5876 | 2.24% |
| 2025-11-17 | 34.23 | 34.31 | 0.30 | 0.88% | 34.04 | 34.39 | 13649 | 4672 | 1.79% |
| 2025-11-14 | 34.43 | 34.01 | -0.45 | -1.31% | 33.95 | 34.43 | 15834 | 5414 | 2.08% |
| 2025-11-13 | 34.63 | 34.46 | -0.16 | -0.46% | 34.31 | 34.81 | 16985 | 5866 | 2.23% |
| 2025-11-12 | 34.89 | 34.62 | -0.38 | -1.09% | 34.02 | 34.95 | 25512 | 8774 | 3.34% |
| 2025-11-11 | 35.58 | 35.00 | -0.47 | -1.33% | 34.90 | 35.65 | 18252 | 6436 | 2.39% |
| 2025-11-10 | 35.35 | 35.47 | 0.13 | 0.37% | 34.93 | 35.60 | 22290 | 7853 | 2.92% |
| 2025-11-07 | 35.80 | 35.34 | -0.79 | -2.19% | 35.25 | 35.82 | 20526 | 7283 | 2.69% |
| 2025-11-06 | 35.61 | 36.13 | 0.54 | 1.52% | 35.36 | 36.16 | 23988 | 8580 | 3.14% |
| 2025-11-05 | 35.36 | 35.59 | -0.49 | -1.36% | 35.10 | 35.88 | 31824 | 11321 | 4.17% |
| 2025-11-04 | 37.59 | 36.08 | -0.97 | -2.62% | 35.90 | 37.68 | 43181 | 15732 | 5.66% |
| 2025-11-03 | 36.86 | 37.05 | -0.06 | -0.16% | 36.18 | 37.44 | 35033 | 12855 | 4.59% |
| 2025-10-31 | 37.40 | 37.11 | -0.10 | -0.27% | 37.06 | 37.69 | 21165 | 7905 | 2.77% |
| 2025-10-30 | 38.41 | 37.21 | -1.23 | -3.20% | 37.18 | 38.52 | 38281 | 14447 | 5.02% |
| 2025-10-29 | 38.60 | 38.44 | -0.11 | -0.29% | 38.33 | 39.34 | 27276 | 10561 | 3.58% |
| 2025-10-28 | 38.50 | 38.55 | -0.16 | -0.41% | 38.02 | 39.15 | 31885 | 12339 | 4.18% |
| 2025-10-27 | 38.38 | 38.71 | 0.52 | 1.36% | 38.00 | 38.79 | 39330 | 15115 | 5.16% |
| 2025-10-24 | 37.45 | 38.19 | 0.92 | 2.47% | 36.81 | 38.29 | 38087 | 14385 | 4.99% |
| 2025-10-23 | 37.01 | 37.27 | 0.30 | 0.81% | 36.36 | 37.78 | 26536 | 9797 | 3.48% |
| 2025-10-22 | 36.99 | 36.97 | -0.28 | -0.75% | 36.75 | 37.30 | 15003 | 5553 | 1.97% |
| 2025-10-21 | 36.55 | 37.25 | 0.70 | 1.92% | 36.42 | 37.25 | 22173 | 8213 | 2.91% |
| 2025-10-20 | 36.56 | 36.55 | 0.70 | 1.95% | 36.20 | 36.75 | 19292 | 7038 | 2.53% |
| 2025-10-17 | 37.00 | 35.85 | -1.35 | -3.63% | 35.77 | 37.27 | 32706 | 11912 | 4.29% |
| 2025-10-16 | 37.90 | 37.20 | -0.75 | -1.98% | 37.00 | 37.90 | 28630 | 10710 | 3.75% |
| 2025-10-15 | 37.21 | 37.95 | 0.57 | 1.52% | 36.93 | 38.08 | 30067 | 11335 | 3.94% |
| 2025-10-14 | 39.28 | 37.38 | -1.42 | -3.66% | 37.00 | 39.58 | 45621 | 17384 | 5.98% |
| 2025-10-13 | 37.00 | 38.80 | -0.35 | -0.89% | 36.24 | 39.00 | 49697 | 18950 | 6.51% |
| 2025-10-10 | 40.26 | 39.15 | -2.37 | -5.71% | 39.02 | 40.84 | 77136 | 30613 | 10.11% |
| 2025-10-09 | 44.50 | 41.52 | 1.30 | 3.23% | 41.40 | 44.50 | 129330 | 55623 | 16.95% |
| 2025-09-30 | 40.40 | 40.22 | 1.44 | 3.71% | 39.80 | 41.36 | 68025 | 27585 | 8.92% |
| 2025-09-29 | 38.25 | 38.78 | 0.46 | 1.20% | 37.92 | 39.08 | 26373 | 10162 | 3.46% |
| 2025-09-26 | 39.02 | 38.32 | -0.97 | -2.47% | 38.21 | 39.25 | 36189 | 13971 | 4.74% |
| 2025-09-25 | 39.85 | 39.29 | -0.54 | -1.36% | 39.22 | 40.33 | 41745 | 16601 | 5.47% |
| 2025-09-24 | 38.77 | 39.83 | 0.46 | 1.17% | 38.47 | 40.27 | 42878 | 16986 | 5.62% |
| 2025-09-23 | 40.97 | 39.37 | -1.35 | -3.32% | 38.85 | 41.26 | 58556 | 23197 | 7.68% |
| 2025-09-22 | 40.51 | 40.72 | -1.25 | -2.98% | 39.50 | 41.47 | 76456 | 30857 | 10.02% |
| 2025-09-19 | 43.54 | 41.97 | 1.38 | 3.40% | 41.30 | 44.94 | 109110 | 46717 | 14.30% |
| 2025-09-18 | 41.79 | 40.59 | 0.37 | 0.92% | 40.00 | 43.00 | 116219 | 48656 | 15.23% |
| 2025-09-17 | 40.07 | 40.22 | 0.03 | 0.07% | 39.80 | 40.60 | 36689 | 14738 | 4.81% |
| 2025-09-16 | 39.50 | 40.19 | 0.69 | 1.75% | 39.16 | 40.20 | 37927 | 15092 | 4.97% |
| 2025-09-15 | 39.82 | 39.50 | -0.33 | -0.83% | 39.42 | 40.18 | 31516 | 12512 | 4.13% |
| 2025-09-12 | 39.40 | 39.83 | -0.02 | -0.05% | 39.07 | 40.31 | 51517 | 20494 | 6.75% |
| 2025-09-11 | 38.02 | 39.85 | 1.84 | 4.84% | 38.01 | 39.85 | 67390 | 26453 | 8.83% |
| 2025-09-10 | 37.83 | 38.01 | 0.01 | 0.03% | 37.83 | 38.53 | 29262 | 11158 | 3.84% |
| 2025-09-09 | 39.04 | 38.00 | -1.06 | -2.71% | 37.80 | 39.04 | 34385 | 13172 | 4.51% |
| 2025-09-08 | 38.89 | 39.06 | 0.01 | 0.03% | 38.30 | 39.15 | 49004 | 18948 | 6.42% |