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 | 35.30 | 35.14 | 0.04 | 0.11% | 34.43 | 35.31 | 84708 | 29501 | 1.27% |
| 2025-12-15 | 34.81 | 35.10 | 0.22 | 0.63% | 34.76 | 35.41 | 75145 | 26447 | 1.12% |
| 2025-12-12 | 34.63 | 34.88 | 0.27 | 0.78% | 34.55 | 34.99 | 52542 | 18302 | 0.79% |
| 2025-12-11 | 34.96 | 34.61 | -0.24 | -0.69% | 34.61 | 35.17 | 45341 | 15802 | 0.68% |
| 2025-12-10 | 34.82 | 34.85 | -0.03 | -0.09% | 34.55 | 34.93 | 47182 | 16392 | 0.71% |
| 2025-12-09 | 35.20 | 34.88 | -0.45 | -1.27% | 34.85 | 35.29 | 71161 | 24913 | 1.06% |
| 2025-12-08 | 35.49 | 35.33 | -0.02 | -0.06% | 35.33 | 35.70 | 72602 | 25778 | 1.09% |
| 2025-12-05 | 35.15 | 35.35 | 0.17 | 0.48% | 34.91 | 35.38 | 48923 | 17195 | 0.73% |
| 2025-12-04 | 35.11 | 35.18 | 0.06 | 0.17% | 35.03 | 35.25 | 37211 | 13079 | 0.56% |
| 2025-12-03 | 35.10 | 35.12 | 0.01 | 0.03% | 34.98 | 35.30 | 45969 | 16151 | 0.69% |
| 2025-12-02 | 35.45 | 35.11 | -0.36 | -1.01% | 35.10 | 35.45 | 48945 | 17221 | 0.73% |
| 2025-12-01 | 35.41 | 35.47 | 0.05 | 0.14% | 35.35 | 35.55 | 58250 | 20653 | 0.87% |
| 2025-11-28 | 35.29 | 35.42 | 0.21 | 0.60% | 35.12 | 35.45 | 51131 | 18029 | 0.76% |
| 2025-11-27 | 35.68 | 35.21 | -0.44 | -1.23% | 35.13 | 35.76 | 68372 | 24234 | 1.02% |
| 2025-11-26 | 36.25 | 35.65 | -0.45 | -1.25% | 35.60 | 36.25 | 100879 | 36146 | 1.51% |
| 2025-11-25 | 36.13 | 36.10 | 0.28 | 0.78% | 35.70 | 36.35 | 91884 | 33123 | 1.37% |
| 2025-11-24 | 35.61 | 35.82 | 0.27 | 0.76% | 35.57 | 36.09 | 146016 | 52393 | 2.18% |
| 2025-11-21 | 36.00 | 35.55 | -0.61 | -1.69% | 35.36 | 36.20 | 90864 | 32446 | 1.36% |
| 2025-11-20 | 36.35 | 36.16 | -0.26 | -0.71% | 36.10 | 36.40 | 53818 | 19489 | 0.80% |
| 2025-11-19 | 36.05 | 36.42 | 0.27 | 0.75% | 36.05 | 36.59 | 76380 | 27774 | 1.14% |
| 2025-11-18 | 36.29 | 36.15 | -0.38 | -1.04% | 36.10 | 36.48 | 59353 | 21488 | 0.89% |
| 2025-11-17 | 36.93 | 36.53 | 0.08 | 0.22% | 36.47 | 37.21 | 97272 | 35767 | 1.45% |
| 2025-11-14 | 35.90 | 36.45 | 0.48 | 1.33% | 35.85 | 37.28 | 127702 | 46850 | 1.91% |
| 2025-11-13 | 35.92 | 35.97 | 0.04 | 0.11% | 35.89 | 36.08 | 43866 | 15780 | 0.66% |
| 2025-11-12 | 36.21 | 35.93 | -0.30 | -0.83% | 35.76 | 36.28 | 58895 | 21212 | 0.88% |
| 2025-11-11 | 36.27 | 36.23 | -0.03 | -0.08% | 36.17 | 36.36 | 52819 | 19150 | 0.79% |
| 2025-11-10 | 36.15 | 36.26 | 0.29 | 0.81% | 35.88 | 36.34 | 66848 | 24122 | 1.00% |
| 2025-11-07 | 36.00 | 35.97 | -0.23 | -0.64% | 35.94 | 36.16 | 55706 | 20061 | 0.83% |
| 2025-11-06 | 35.79 | 36.20 | 0.31 | 0.86% | 35.78 | 36.45 | 75076 | 27207 | 1.12% |
| 2025-11-05 | 35.71 | 35.89 | -0.07 | -0.19% | 35.63 | 36.04 | 44861 | 16102 | 0.67% |
| 2025-11-04 | 36.00 | 35.96 | -0.20 | -0.55% | 35.83 | 36.41 | 53014 | 19139 | 0.79% |
| 2025-11-03 | 36.10 | 36.16 | 0.12 | 0.33% | 35.61 | 36.16 | 82849 | 29704 | 1.24% |
| 2025-10-31 | 36.05 | 36.04 | 0.01 | 0.03% | 35.89 | 36.16 | 50275 | 18124 | 0.75% |
| 2025-10-30 | 36.37 | 36.03 | -0.35 | -0.96% | 36.01 | 36.38 | 66681 | 24102 | 1.00% |
| 2025-10-29 | 36.23 | 36.38 | -0.05 | -0.14% | 36.09 | 36.39 | 57864 | 20979 | 0.87% |
| 2025-10-28 | 36.16 | 36.43 | 0.31 | 0.86% | 35.88 | 36.60 | 94406 | 34276 | 1.41% |
| 2025-10-27 | 36.10 | 36.12 | 0.08 | 0.22% | 35.97 | 36.25 | 65196 | 23541 | 0.97% |
| 2025-10-24 | 35.89 | 36.04 | 0.27 | 0.75% | 35.87 | 36.34 | 75227 | 27150 | 1.12% |
| 2025-10-23 | 35.74 | 35.77 | 0.02 | 0.06% | 35.37 | 35.80 | 49950 | 17768 | 0.75% |
| 2025-10-22 | 36.01 | 35.75 | -0.33 | -0.91% | 35.59 | 36.05 | 78097 | 27913 | 1.17% |
| 2025-10-21 | 35.95 | 36.08 | -0.02 | -0.06% | 35.93 | 36.20 | 79699 | 28711 | 1.19% |
| 2025-10-20 | 36.50 | 36.10 | -0.25 | -0.69% | 35.88 | 36.69 | 106747 | 38603 | 1.60% |
| 2025-10-17 | 36.61 | 36.35 | -0.26 | -0.71% | 36.27 | 37.50 | 139310 | 51328 | 2.08% |
| 2025-10-16 | 38.22 | 36.61 | -1.39 | -3.66% | 36.47 | 38.22 | 191513 | 71194 | 2.86% |
| 2025-10-15 | 37.29 | 38.00 | 0.35 | 0.93% | 36.86 | 38.10 | 182748 | 68825 | 2.73% |
| 2025-10-14 | 36.50 | 37.65 | 1.29 | 3.55% | 36.15 | 38.14 | 267441 | 99979 | 4.00% |
| 2025-10-13 | 36.31 | 36.36 | 0.05 | 0.14% | 35.71 | 36.45 | 89242 | 32291 | 1.33% |
| 2025-10-10 | 36.10 | 36.31 | 0.14 | 0.39% | 36.08 | 36.43 | 79874 | 28982 | 1.19% |
| 2025-10-09 | 36.24 | 36.17 | -0.07 | -0.19% | 35.82 | 36.24 | 93000 | 33546 | 1.39% |
| 2025-09-30 | 35.69 | 36.24 | 0.49 | 1.37% | 35.65 | 36.30 | 97036 | 35004 | 1.45% |
| 2025-09-29 | 35.56 | 35.75 | 0.17 | 0.48% | 35.15 | 35.84 | 59732 | 21226 | 0.89% |
| 2025-09-26 | 35.25 | 35.58 | 0.21 | 0.59% | 35.19 | 35.91 | 67591 | 24069 | 1.01% |
| 2025-09-25 | 35.51 | 35.37 | -0.29 | -0.81% | 35.31 | 35.57 | 56749 | 20101 | 0.85% |
| 2025-09-24 | 35.08 | 35.66 | 0.41 | 1.16% | 35.02 | 35.67 | 71318 | 25257 | 1.07% |
| 2025-09-23 | 35.93 | 35.25 | -0.68 | -1.89% | 34.93 | 35.97 | 116286 | 40951 | 1.74% |
| 2025-09-22 | 36.14 | 35.93 | -0.15 | -0.42% | 35.78 | 36.15 | 56645 | 20332 | 0.85% |
| 2025-09-19 | 35.76 | 36.08 | 0.30 | 0.84% | 35.76 | 36.24 | 74951 | 26994 | 1.12% |
| 2025-09-18 | 36.00 | 35.78 | -0.28 | -0.78% | 35.66 | 36.25 | 105226 | 37839 | 1.57% |
| 2025-09-17 | 36.05 | 36.06 | -0.01 | -0.03% | 35.79 | 36.15 | 84359 | 30321 | 1.26% |
| 2025-09-16 | 36.27 | 36.07 | -0.19 | -0.52% | 35.84 | 36.31 | 87809 | 31624 | 1.31% |
| 2025-09-15 | 36.53 | 36.26 | -0.09 | -0.25% | 36.21 | 36.57 | 59155 | 21480 | 0.88% |
| 2025-09-12 | 36.47 | 36.35 | -0.13 | -0.36% | 36.34 | 36.59 | 64443 | 23484 | 0.96% |
| 2025-09-11 | 36.08 | 36.48 | 0.33 | 0.91% | 35.99 | 36.49 | 74153 | 26879 | 1.11% |
| 2025-09-10 | 36.11 | 36.15 | 0.03 | 0.08% | 36.09 | 36.40 | 60338 | 21855 | 0.90% |
| 2025-09-09 | 36.72 | 36.12 | -0.56 | -1.53% | 35.97 | 36.72 | 114520 | 41541 | 1.71% |
| 2025-09-08 | 36.54 | 36.68 | 0.14 | 0.38% | 36.30 | 36.72 | 80296 | 29324 | 1.20% |