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 | 35.32 | 36.05 | 0.73 | 2.07% | 35.32 | 36.20 | 33480 | 12001 | 3.02% |
| 2025-12-15 | 34.90 | 35.32 | 0.44 | 1.26% | 34.90 | 35.42 | 16190 | 5704 | 1.46% |
| 2025-12-12 | 34.90 | 34.88 | 0.08 | 0.23% | 34.75 | 35.05 | 11111 | 3877 | 1.00% |
| 2025-12-11 | 35.34 | 34.80 | -0.46 | -1.30% | 34.80 | 35.34 | 12634 | 4424 | 1.14% |
| 2025-12-10 | 35.34 | 35.26 | -0.08 | -0.23% | 35.03 | 35.55 | 9454 | 3331 | 0.85% |
| 2025-12-09 | 35.79 | 35.34 | -0.44 | -1.23% | 35.33 | 35.79 | 11566 | 4107 | 1.04% |
| 2025-12-08 | 35.64 | 35.78 | 0.14 | 0.39% | 35.53 | 35.85 | 10117 | 3608 | 0.91% |
| 2025-12-05 | 35.51 | 35.64 | 0.07 | 0.20% | 35.42 | 35.65 | 10899 | 3873 | 0.98% |
| 2025-12-04 | 35.92 | 35.57 | -0.35 | -0.97% | 35.34 | 35.95 | 13385 | 4768 | 1.21% |
| 2025-12-03 | 35.70 | 35.92 | 0.21 | 0.59% | 35.57 | 36.24 | 18271 | 6569 | 1.65% |
| 2025-12-02 | 35.80 | 35.71 | -0.01 | -0.03% | 35.51 | 35.93 | 14439 | 5163 | 1.30% |
| 2025-12-01 | 35.59 | 35.72 | 0.61 | 1.74% | 35.59 | 36.17 | 19894 | 7118 | 1.80% |
| 2025-11-28 | 35.01 | 35.11 | 0.00 | 0.00% | 34.90 | 35.14 | 7896 | 2764 | 0.71% |
| 2025-11-27 | 35.19 | 35.11 | 0.13 | 0.37% | 34.90 | 35.32 | 11538 | 4054 | 1.04% |
| 2025-11-26 | 35.44 | 34.98 | -0.51 | -1.44% | 34.89 | 35.75 | 11003 | 3871 | 0.99% |
| 2025-11-25 | 35.45 | 35.49 | 0.05 | 0.14% | 35.35 | 35.78 | 10317 | 3672 | 0.93% |
| 2025-11-24 | 34.84 | 35.44 | 0.60 | 1.72% | 34.84 | 35.58 | 17349 | 6133 | 1.57% |
| 2025-11-21 | 35.50 | 34.84 | -0.69 | -1.94% | 34.65 | 35.66 | 21355 | 7490 | 1.93% |
| 2025-11-20 | 36.01 | 35.53 | -0.58 | -1.61% | 35.53 | 36.18 | 12651 | 4521 | 1.14% |
| 2025-11-19 | 35.95 | 36.11 | 0.17 | 0.47% | 35.63 | 36.33 | 17169 | 6183 | 1.55% |
| 2025-11-18 | 36.38 | 35.94 | -0.60 | -1.64% | 35.74 | 36.50 | 12839 | 4629 | 1.16% |
| 2025-11-17 | 36.48 | 36.54 | 0.24 | 0.66% | 35.96 | 36.83 | 23396 | 8520 | 2.11% |
| 2025-11-14 | 35.97 | 36.30 | 0.17 | 0.47% | 35.93 | 36.87 | 27321 | 9964 | 2.47% |
| 2025-11-13 | 35.98 | 36.13 | 0.23 | 0.64% | 35.78 | 36.28 | 25623 | 9214 | 2.32% |
| 2025-11-12 | 36.25 | 35.90 | -0.29 | -0.80% | 35.87 | 36.47 | 14640 | 5285 | 1.32% |
| 2025-11-11 | 36.35 | 36.19 | -0.56 | -1.52% | 36.10 | 36.45 | 17235 | 6249 | 1.56% |
| 2025-11-10 | 35.40 | 36.75 | 1.35 | 3.81% | 35.30 | 36.78 | 43101 | 15573 | 3.89% |
| 2025-11-07 | 35.13 | 35.40 | 0.11 | 0.31% | 35.13 | 35.51 | 14031 | 4962 | 1.27% |
| 2025-11-06 | 35.25 | 35.29 | -0.20 | -0.56% | 35.05 | 35.36 | 12581 | 4425 | 1.14% |
| 2025-11-05 | 35.00 | 35.49 | 0.59 | 1.69% | 34.98 | 35.65 | 25939 | 9186 | 2.34% |
| 2025-11-04 | 34.82 | 34.90 | 0.07 | 0.20% | 34.66 | 35.12 | 14149 | 4938 | 1.28% |
| 2025-11-03 | 35.24 | 34.83 | -0.37 | -1.05% | 34.64 | 35.24 | 22450 | 7826 | 2.03% |
| 2025-10-31 | 35.25 | 35.20 | 0.00 | 0.00% | 35.06 | 35.45 | 19566 | 6886 | 1.77% |
| 2025-10-30 | 35.68 | 35.20 | -0.67 | -1.87% | 35.20 | 35.70 | 21574 | 7646 | 1.95% |
| 2025-10-29 | 35.82 | 35.87 | 0.00 | 0.00% | 35.52 | 35.97 | 12988 | 4638 | 1.17% |
| 2025-10-28 | 36.07 | 35.87 | -0.20 | -0.55% | 35.79 | 36.30 | 14147 | 5090 | 1.28% |
| 2025-10-27 | 35.84 | 36.07 | 0.25 | 0.70% | 35.72 | 36.25 | 17815 | 6420 | 1.61% |
| 2025-10-24 | 35.82 | 35.82 | 0.00 | 0.00% | 35.57 | 35.88 | 14418 | 5146 | 1.30% |
| 2025-10-23 | 35.43 | 35.82 | 0.40 | 1.13% | 35.24 | 35.83 | 18653 | 6629 | 1.69% |
| 2025-10-22 | 35.38 | 35.42 | -0.05 | -0.14% | 35.34 | 35.58 | 14713 | 5219 | 1.33% |
| 2025-10-21 | 35.47 | 35.47 | 0.02 | 0.06% | 35.25 | 35.50 | 14814 | 5241 | 1.34% |
| 2025-10-20 | 35.05 | 35.45 | 0.47 | 1.34% | 35.05 | 35.67 | 17502 | 6190 | 1.58% |
| 2025-10-17 | 35.49 | 34.98 | -0.47 | -1.33% | 34.96 | 35.54 | 14547 | 5126 | 1.31% |
| 2025-10-16 | 35.60 | 35.45 | -0.17 | -0.48% | 35.32 | 35.78 | 13555 | 4817 | 1.22% |
| 2025-10-15 | 35.25 | 35.62 | 0.28 | 0.79% | 35.06 | 35.65 | 18554 | 6577 | 1.68% |
| 2025-10-14 | 35.31 | 35.34 | 0.03 | 0.08% | 35.13 | 35.65 | 22893 | 8095 | 2.07% |
| 2025-10-13 | 34.85 | 35.31 | -0.27 | -0.76% | 34.78 | 35.35 | 21014 | 7368 | 1.90% |
| 2025-10-10 | 35.36 | 35.58 | 0.05 | 0.14% | 35.30 | 35.83 | 19890 | 7078 | 1.80% |
| 2025-10-09 | 36.02 | 35.53 | -0.59 | -1.63% | 35.06 | 36.04 | 33834 | 11925 | 3.06% |
| 2025-09-30 | 36.65 | 36.12 | -0.43 | -1.18% | 36.05 | 36.66 | 27199 | 9860 | 2.46% |
| 2025-09-29 | 36.50 | 36.55 | 0.08 | 0.22% | 36.00 | 36.72 | 24703 | 9006 | 2.23% |
| 2025-09-26 | 36.98 | 36.47 | -0.66 | -1.78% | 36.43 | 36.98 | 22280 | 8164 | 2.01% |
| 2025-09-25 | 36.93 | 37.13 | 0.04 | 0.11% | 36.75 | 37.25 | 25463 | 9422 | 2.30% |
| 2025-09-24 | 37.08 | 37.09 | 0.00 | 0.00% | 36.51 | 37.21 | 28880 | 10644 | 2.61% |
| 2025-09-23 | 37.87 | 37.09 | -1.00 | -2.63% | 36.55 | 37.89 | 47200 | 17443 | 4.26% |
| 2025-09-22 | 39.40 | 38.09 | -1.59 | -4.01% | 38.03 | 39.68 | 65862 | 25334 | 5.95% |
| 2025-09-19 | 38.94 | 39.68 | 0.73 | 1.87% | 38.28 | 40.50 | 98605 | 38855 | 8.91% |
| 2025-09-18 | 38.77 | 38.95 | 0.18 | 0.46% | 38.48 | 39.34 | 72919 | 28338 | 6.59% |
| 2025-09-17 | 39.90 | 38.77 | -1.01 | -2.54% | 38.60 | 40.20 | 75042 | 29296 | 6.78% |
| 2025-09-16 | 38.30 | 39.78 | 1.62 | 4.25% | 38.30 | 41.37 | 99127 | 39527 | 8.96% |
| 2025-09-15 | 37.80 | 38.16 | 0.20 | 0.53% | 37.76 | 38.28 | 28839 | 10975 | 2.61% |
| 2025-09-12 | 38.25 | 37.96 | -0.46 | -1.20% | 37.81 | 38.58 | 40399 | 15419 | 3.65% |
| 2025-09-11 | 38.69 | 38.42 | 0.31 | 0.81% | 37.65 | 38.86 | 39248 | 14916 | 3.55% |
| 2025-09-10 | 37.84 | 38.11 | 0.22 | 0.58% | 37.84 | 38.40 | 27322 | 10428 | 2.47% |
| 2025-09-09 | 38.26 | 37.89 | -0.52 | -1.35% | 37.69 | 38.38 | 34378 | 13053 | 3.11% |
| 2025-09-08 | 38.68 | 38.41 | -0.39 | -1.01% | 38.11 | 39.12 | 53151 | 20433 | 4.80% |