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 | 33.00 | 32.47 | -0.49 | -1.49% | 32.27 | 33.27 | 7439 | 2422 | 2.56% |
| 2025-12-15 | 32.73 | 32.96 | -0.15 | -0.45% | 32.66 | 33.58 | 7895 | 2612 | 2.72% |
| 2025-12-12 | 33.65 | 33.11 | -0.60 | -1.78% | 33.00 | 34.24 | 8584 | 2877 | 2.95% |
| 2025-12-11 | 35.17 | 33.71 | -1.30 | -3.71% | 33.55 | 35.17 | 9207 | 3150 | 3.17% |
| 2025-12-10 | 35.99 | 35.01 | -1.04 | -2.88% | 34.94 | 36.19 | 6890 | 2441 | 2.37% |
| 2025-12-09 | 36.21 | 36.05 | -0.23 | -0.63% | 36.00 | 36.60 | 5392 | 1955 | 1.86% |
| 2025-12-08 | 35.79 | 36.28 | 0.49 | 1.37% | 35.75 | 36.52 | 5758 | 2083 | 1.98% |
| 2025-12-05 | 35.20 | 35.79 | 0.65 | 1.85% | 34.60 | 36.10 | 6535 | 2307 | 2.25% |
| 2025-12-04 | 36.05 | 35.14 | -1.04 | -2.87% | 35.11 | 36.17 | 7340 | 2602 | 2.53% |
| 2025-12-03 | 36.57 | 36.18 | -0.39 | -1.07% | 35.81 | 36.87 | 7046 | 2550 | 2.43% |
| 2025-12-02 | 36.90 | 36.57 | -0.33 | -0.89% | 36.27 | 36.90 | 6090 | 2225 | 2.10% |
| 2025-12-01 | 37.01 | 36.90 | -0.08 | -0.22% | 36.70 | 37.80 | 9000 | 3363 | 3.10% |
| 2025-11-28 | 36.60 | 36.98 | 0.44 | 1.20% | 36.15 | 37.02 | 7896 | 2890 | 2.72% |
| 2025-11-27 | 36.28 | 36.54 | 0.27 | 0.74% | 35.91 | 36.80 | 8799 | 3208 | 3.03% |
| 2025-11-26 | 36.91 | 36.27 | -0.64 | -1.73% | 36.09 | 37.84 | 11184 | 4136 | 3.85% |
| 2025-11-25 | 36.61 | 36.91 | 1.00 | 2.78% | 36.04 | 37.56 | 11709 | 4327 | 4.03% |
| 2025-11-24 | 35.12 | 35.91 | 0.91 | 2.60% | 35.02 | 36.05 | 10568 | 3757 | 3.64% |
| 2025-11-21 | 37.11 | 35.00 | -2.19 | -5.89% | 34.72 | 37.46 | 14136 | 5025 | 4.87% |
| 2025-11-20 | 37.71 | 37.19 | -0.14 | -0.38% | 36.64 | 37.73 | 10922 | 4063 | 3.76% |
| 2025-11-19 | 38.38 | 37.33 | -1.02 | -2.66% | 37.10 | 38.98 | 16230 | 6163 | 5.59% |
| 2025-11-18 | 38.03 | 38.35 | 0.38 | 1.00% | 37.72 | 38.35 | 10638 | 4059 | 3.66% |
| 2025-11-17 | 37.91 | 37.97 | 0.31 | 0.82% | 37.47 | 38.18 | 6759 | 2563 | 2.33% |
| 2025-11-14 | 37.47 | 37.66 | -0.05 | -0.13% | 37.29 | 38.01 | 7091 | 2683 | 2.44% |
| 2025-11-13 | 37.43 | 37.71 | 0.14 | 0.37% | 37.25 | 37.90 | 5874 | 2206 | 2.02% |
| 2025-11-12 | 37.45 | 37.57 | 0.05 | 0.13% | 37.34 | 38.32 | 7793 | 2930 | 2.68% |
| 2025-11-11 | 37.59 | 37.52 | 0.05 | 0.13% | 37.45 | 37.95 | 6244 | 2351 | 2.15% |
| 2025-11-10 | 37.50 | 37.47 | 0.01 | 0.03% | 37.30 | 37.75 | 7511 | 2819 | 2.59% |
| 2025-11-07 | 38.25 | 37.46 | -0.61 | -1.60% | 37.30 | 38.25 | 14031 | 5278 | 4.83% |
| 2025-11-06 | 37.77 | 38.07 | 0.21 | 0.55% | 37.49 | 38.25 | 15052 | 5706 | 5.18% |
| 2025-11-05 | 36.73 | 37.86 | 0.96 | 2.60% | 36.23 | 38.49 | 22261 | 8426 | 7.66% |
| 2025-11-04 | 36.42 | 36.90 | 0.51 | 1.40% | 36.16 | 36.92 | 8350 | 3059 | 2.87% |
| 2025-11-03 | 36.46 | 36.39 | 0.39 | 1.08% | 35.94 | 36.48 | 5847 | 2121 | 2.01% |
| 2025-10-31 | 35.50 | 36.00 | 0.50 | 1.41% | 35.45 | 36.18 | 6923 | 2484 | 2.38% |
| 2025-10-30 | 35.67 | 35.50 | -0.17 | -0.48% | 35.25 | 35.95 | 6961 | 2474 | 2.40% |
| 2025-10-29 | 36.12 | 35.67 | -0.62 | -1.71% | 35.61 | 36.48 | 7317 | 2624 | 2.52% |
| 2025-10-28 | 36.37 | 36.29 | -0.18 | -0.49% | 36.04 | 36.66 | 5529 | 2012 | 1.90% |
| 2025-10-27 | 36.88 | 36.47 | 0.16 | 0.44% | 36.02 | 36.88 | 7505 | 2734 | 2.58% |
| 2025-10-24 | 36.25 | 36.31 | 0.15 | 0.41% | 35.89 | 36.46 | 5847 | 2118 | 2.01% |
| 2025-10-23 | 35.98 | 36.16 | 0.16 | 0.44% | 35.60 | 36.16 | 6604 | 2371 | 2.27% |
| 2025-10-22 | 35.84 | 36.00 | 0.15 | 0.42% | 35.49 | 36.27 | 6696 | 2404 | 2.30% |
| 2025-10-21 | 35.34 | 35.85 | 0.52 | 1.47% | 35.06 | 35.85 | 5924 | 2106 | 2.04% |
| 2025-10-20 | 34.97 | 35.33 | 0.77 | 2.23% | 34.72 | 35.38 | 8117 | 2851 | 2.79% |
| 2025-10-17 | 35.10 | 34.56 | -0.57 | -1.62% | 34.56 | 35.16 | 7677 | 2673 | 2.64% |
| 2025-10-16 | 35.30 | 35.13 | 0.08 | 0.23% | 34.76 | 35.47 | 6863 | 2407 | 2.36% |
| 2025-10-15 | 34.41 | 35.05 | 0.65 | 1.89% | 34.26 | 35.40 | 9641 | 3370 | 3.32% |
| 2025-10-14 | 34.62 | 34.40 | -0.18 | -0.52% | 34.17 | 35.00 | 7432 | 2572 | 2.56% |
| 2025-10-13 | 34.18 | 34.58 | -0.27 | -0.77% | 32.86 | 34.91 | 11256 | 3861 | 3.87% |
| 2025-10-10 | 34.86 | 34.85 | -0.05 | -0.14% | 34.60 | 35.38 | 7770 | 2719 | 2.67% |
| 2025-10-09 | 35.50 | 34.90 | -0.45 | -1.27% | 34.84 | 35.70 | 6538 | 2297 | 2.25% |
| 2025-09-30 | 35.53 | 35.35 | -0.04 | -0.11% | 35.27 | 35.69 | 4061 | 1438 | 1.40% |
| 2025-09-29 | 35.06 | 35.39 | 0.32 | 0.91% | 34.50 | 35.79 | 7008 | 2474 | 2.41% |
| 2025-09-26 | 35.12 | 35.07 | -0.05 | -0.14% | 34.62 | 35.63 | 6619 | 2331 | 2.28% |
| 2025-09-25 | 35.40 | 35.12 | -0.26 | -0.73% | 34.82 | 35.97 | 5850 | 2068 | 2.01% |
| 2025-09-24 | 34.83 | 35.38 | 0.41 | 1.17% | 34.32 | 35.70 | 7661 | 2696 | 2.64% |
| 2025-09-23 | 35.60 | 34.97 | -0.66 | -1.85% | 33.34 | 35.60 | 12265 | 4214 | 4.22% |
| 2025-09-22 | 35.66 | 35.63 | -0.29 | -0.81% | 35.18 | 35.91 | 6072 | 2157 | 2.09% |
| 2025-09-19 | 36.15 | 35.92 | -0.31 | -0.86% | 35.41 | 36.40 | 8585 | 3073 | 2.96% |
| 2025-09-18 | 36.90 | 36.23 | -0.82 | -2.21% | 35.78 | 37.19 | 10993 | 4021 | 3.78% |
| 2025-09-17 | 36.93 | 37.05 | -0.08 | -0.22% | 36.85 | 37.74 | 7946 | 2958 | 2.74% |
| 2025-09-16 | 36.64 | 37.13 | 0.59 | 1.61% | 36.30 | 37.24 | 11403 | 4205 | 3.93% |
| 2025-09-15 | 36.64 | 36.54 | -0.29 | -0.79% | 36.41 | 36.83 | 5712 | 2090 | 1.97% |
| 2025-09-12 | 37.35 | 36.83 | -0.17 | -0.46% | 36.65 | 37.35 | 8156 | 3010 | 2.81% |
| 2025-09-11 | 36.52 | 37.00 | 0.34 | 0.93% | 36.24 | 37.08 | 6661 | 2445 | 2.29% |
| 2025-09-10 | 36.50 | 36.66 | 0.03 | 0.08% | 36.34 | 36.94 | 4922 | 1803 | 1.69% |
| 2025-09-09 | 37.06 | 36.63 | -0.43 | -1.16% | 36.40 | 37.30 | 8422 | 3095 | 2.90% |
| 2025-09-08 | 36.00 | 37.06 | 1.01 | 2.80% | 35.80 | 37.11 | 9010 | 3295 | 3.10% |