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 | 33.75 | 32.90 | -0.63 | -1.88% | 32.90 | 33.75 | 9178 | 3044 | 3.77% |
| 2025-12-15 | 33.84 | 33.53 | -0.43 | -1.27% | 33.47 | 33.98 | 6989 | 2351 | 2.87% |
| 2025-12-12 | 33.75 | 33.96 | 0.33 | 0.98% | 33.40 | 34.06 | 8405 | 2843 | 3.46% |
| 2025-12-11 | 33.85 | 33.63 | -0.27 | -0.80% | 33.61 | 34.05 | 6733 | 2274 | 2.77% |
| 2025-12-10 | 33.61 | 33.90 | 0.12 | 0.36% | 33.56 | 34.00 | 7333 | 2478 | 3.02% |
| 2025-12-09 | 34.18 | 33.78 | -0.23 | -0.68% | 33.74 | 34.25 | 6197 | 2104 | 2.55% |
| 2025-12-08 | 34.01 | 34.01 | 0.06 | 0.18% | 33.92 | 34.19 | 8051 | 2741 | 3.31% |
| 2025-12-05 | 33.61 | 33.95 | 0.34 | 1.01% | 33.10 | 33.96 | 8278 | 2779 | 3.40% |
| 2025-12-04 | 33.80 | 33.61 | -0.12 | -0.36% | 33.46 | 33.92 | 6640 | 2235 | 2.73% |
| 2025-12-03 | 34.08 | 33.73 | -0.34 | -1.00% | 33.60 | 34.30 | 8459 | 2859 | 3.48% |
| 2025-12-02 | 34.43 | 34.07 | -0.48 | -1.39% | 34.05 | 34.55 | 7104 | 2430 | 2.92% |
| 2025-12-01 | 34.26 | 34.55 | 0.28 | 0.82% | 34.11 | 34.59 | 9908 | 3412 | 4.07% |
| 2025-11-28 | 34.00 | 34.27 | 0.21 | 0.62% | 33.71 | 34.28 | 7269 | 2475 | 2.99% |
| 2025-11-27 | 34.05 | 34.06 | 0.31 | 0.92% | 33.48 | 34.32 | 10004 | 3404 | 4.11% |
| 2025-11-26 | 34.50 | 33.75 | -0.67 | -1.95% | 33.60 | 34.60 | 13008 | 4434 | 5.35% |
| 2025-11-25 | 34.31 | 34.42 | 0.11 | 0.32% | 34.28 | 34.87 | 11844 | 4094 | 4.87% |
| 2025-11-24 | 34.40 | 34.31 | 0.21 | 0.62% | 33.82 | 34.49 | 12123 | 4141 | 4.98% |
| 2025-11-21 | 35.65 | 34.10 | -1.75 | -4.88% | 33.80 | 35.95 | 20030 | 6941 | 8.24% |
| 2025-11-20 | 35.98 | 35.85 | -0.03 | -0.08% | 35.65 | 36.28 | 8809 | 3163 | 3.62% |
| 2025-11-19 | 36.75 | 35.88 | -0.74 | -2.02% | 35.77 | 36.78 | 13635 | 4921 | 5.61% |
| 2025-11-18 | 36.60 | 36.62 | 0.02 | 0.05% | 36.20 | 36.66 | 12928 | 4704 | 5.32% |
| 2025-11-17 | 37.01 | 36.60 | -0.63 | -1.69% | 36.32 | 37.24 | 19728 | 7238 | 8.11% |
| 2025-11-14 | 37.49 | 37.23 | -0.48 | -1.27% | 37.20 | 37.90 | 21655 | 8125 | 8.90% |
| 2025-11-13 | 37.97 | 37.71 | -0.49 | -1.28% | 37.30 | 38.06 | 31234 | 11748 | 12.84% |
| 2025-11-12 | 38.63 | 38.20 | -0.61 | -1.57% | 38.10 | 39.19 | 23986 | 9226 | 9.86% |
| 2025-11-11 | 39.00 | 38.81 | -0.42 | -1.07% | 38.00 | 39.25 | 35129 | 13512 | 14.44% |
| 2025-11-10 | 39.57 | 39.23 | -0.33 | -0.83% | 38.53 | 39.63 | 41925 | 16340 | 17.24% |
| 2025-11-07 | 37.60 | 39.56 | 1.96 | 5.21% | 37.50 | 41.00 | 81616 | 32266 | 33.56% |
| 2025-11-06 | 37.90 | 37.60 | -0.33 | -0.87% | 37.45 | 38.71 | 31685 | 12038 | 13.03% |
| 2025-11-05 | 37.13 | 37.93 | -0.50 | -1.30% | 37.13 | 38.25 | 52949 | 19982 | 21.77% |
| 2025-11-04 | 37.45 | 38.43 | 2.53 | 7.05% | 36.92 | 39.96 | 85536 | 33104 | 35.17% |
| 2025-11-03 | 35.68 | 35.90 | 0.13 | 0.36% | 35.40 | 35.91 | 10749 | 3834 | 4.42% |
| 2025-10-31 | 35.49 | 35.77 | 0.18 | 0.51% | 35.48 | 36.12 | 13227 | 4733 | 5.44% |
| 2025-10-30 | 36.28 | 35.59 | -1.63 | -4.38% | 35.58 | 36.66 | 32148 | 11568 | 13.22% |
| 2025-10-29 | 39.01 | 37.22 | -0.24 | -0.64% | 37.12 | 39.48 | 45207 | 17268 | 18.59% |
| 2025-10-28 | 37.00 | 37.46 | 0.15 | 0.40% | 36.55 | 37.95 | 34220 | 12702 | 14.07% |
| 2025-10-27 | 37.50 | 37.31 | -0.36 | -0.96% | 36.90 | 38.50 | 39636 | 14949 | 16.30% |
| 2025-10-24 | 36.71 | 37.67 | 0.65 | 1.76% | 36.44 | 37.77 | 24901 | 9246 | 10.78% |
| 2025-10-23 | 36.49 | 37.02 | 0.28 | 0.76% | 36.03 | 37.27 | 19986 | 7311 | 8.65% |
| 2025-10-22 | 37.00 | 36.74 | -0.56 | -1.50% | 36.62 | 37.86 | 24321 | 9009 | 10.53% |
| 2025-10-21 | 35.73 | 37.30 | 1.85 | 5.22% | 35.62 | 38.12 | 32690 | 12100 | 14.15% |
| 2025-10-20 | 36.19 | 35.45 | 0.00 | 0.00% | 35.34 | 36.23 | 8040 | 2867 | 3.48% |
| 2025-10-17 | 35.50 | 35.53 | 0.22 | 0.62% | 35.36 | 36.27 | 12931 | 4637 | 5.60% |
| 2025-10-16 | 35.56 | 35.31 | -0.26 | -0.73% | 35.19 | 35.69 | 5764 | 2041 | 2.50% |
| 2025-10-15 | 35.21 | 35.57 | 0.35 | 0.99% | 35.02 | 35.57 | 8476 | 2995 | 3.67% |
| 2025-10-14 | 35.36 | 35.22 | -0.11 | -0.31% | 35.20 | 35.67 | 8226 | 2912 | 3.56% |
| 2025-10-13 | 34.96 | 35.33 | -0.69 | -1.92% | 34.81 | 35.45 | 9204 | 3238 | 3.98% |
| 2025-10-10 | 36.24 | 36.02 | -0.37 | -1.02% | 35.91 | 36.41 | 7478 | 2698 | 3.24% |
| 2025-10-09 | 35.40 | 36.39 | 1.19 | 3.38% | 35.30 | 36.80 | 18382 | 6649 | 7.96% |
| 2025-09-30 | 35.69 | 35.20 | -0.37 | -1.04% | 35.16 | 35.73 | 9515 | 3366 | 4.12% |
| 2025-09-29 | 35.46 | 35.57 | -0.23 | -0.64% | 34.90 | 35.80 | 11329 | 4008 | 4.90% |
| 2025-09-26 | 36.00 | 35.80 | -0.22 | -0.61% | 35.73 | 36.43 | 10266 | 3706 | 4.44% |
| 2025-09-25 | 36.16 | 36.02 | -0.28 | -0.77% | 35.99 | 36.40 | 11677 | 4224 | 5.05% |
| 2025-09-24 | 35.95 | 36.30 | 0.05 | 0.14% | 35.91 | 36.50 | 11779 | 4269 | 5.10% |
| 2025-09-23 | 37.15 | 36.25 | -0.89 | -2.40% | 35.60 | 37.15 | 19770 | 7151 | 8.56% |
| 2025-09-22 | 37.80 | 37.14 | -1.35 | -3.51% | 37.05 | 37.90 | 20546 | 7676 | 8.89% |
| 2025-09-19 | 38.71 | 38.49 | 0.18 | 0.47% | 38.20 | 39.57 | 37432 | 14533 | 16.20% |
| 2025-09-18 | 38.08 | 38.31 | 0.17 | 0.45% | 37.09 | 38.58 | 33593 | 12767 | 14.54% |
| 2025-09-17 | 37.50 | 38.14 | 0.61 | 1.63% | 37.33 | 38.29 | 24212 | 9207 | 10.48% |
| 2025-09-16 | 37.60 | 37.53 | 0.16 | 0.43% | 37.10 | 37.66 | 15289 | 5723 | 6.62% |
| 2025-09-15 | 36.77 | 37.37 | 0.66 | 1.80% | 36.70 | 37.80 | 21411 | 7988 | 9.27% |
| 2025-09-12 | 37.09 | 36.71 | -0.51 | -1.37% | 36.70 | 37.17 | 13206 | 4875 | 5.72% |
| 2025-09-11 | 36.76 | 37.22 | 0.45 | 1.22% | 36.41 | 37.22 | 13942 | 5142 | 6.04% |
| 2025-09-10 | 36.94 | 36.77 | -0.23 | -0.62% | 36.66 | 37.21 | 9274 | 3420 | 4.01% |
| 2025-09-09 | 37.29 | 37.00 | -0.37 | -0.99% | 36.81 | 37.30 | 12839 | 4750 | 5.56% |
| 2025-09-08 | 36.81 | 37.37 | 0.30 | 0.81% | 36.76 | 37.44 | 13545 | 5049 | 5.86% |