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 | 37.13 | 36.35 | -0.73 | -1.97% | 36.31 | 37.28 | 8795 | 3214 | 2.00% |
| 2025-12-15 | 37.22 | 37.08 | -0.27 | -0.72% | 36.89 | 37.38 | 5498 | 2041 | 1.25% |
| 2025-12-12 | 37.46 | 37.35 | -0.05 | -0.13% | 37.18 | 37.80 | 6893 | 2579 | 1.57% |
| 2025-12-11 | 37.98 | 37.40 | -0.52 | -1.37% | 37.40 | 38.20 | 7496 | 2829 | 1.70% |
| 2025-12-10 | 37.55 | 37.92 | 0.12 | 0.32% | 37.55 | 38.48 | 7809 | 2972 | 1.77% |
| 2025-12-09 | 38.05 | 37.80 | -0.26 | -0.68% | 37.71 | 38.19 | 7721 | 2932 | 1.75% |
| 2025-12-08 | 37.80 | 38.06 | 0.26 | 0.69% | 37.74 | 38.13 | 10069 | 3823 | 2.29% |
| 2025-12-05 | 37.46 | 37.80 | 0.26 | 0.69% | 37.01 | 37.90 | 7912 | 2966 | 1.80% |
| 2025-12-04 | 37.32 | 37.54 | 0.42 | 1.13% | 37.15 | 37.93 | 9311 | 3501 | 2.12% |
| 2025-12-03 | 37.60 | 37.12 | -0.51 | -1.36% | 37.04 | 37.99 | 8339 | 3110 | 1.90% |
| 2025-12-02 | 38.19 | 37.63 | -0.56 | -1.47% | 37.63 | 38.30 | 6901 | 2611 | 1.57% |
| 2025-12-01 | 37.32 | 38.19 | 1.07 | 2.88% | 37.19 | 38.30 | 16412 | 6220 | 3.73% |
| 2025-11-28 | 37.10 | 37.12 | 0.02 | 0.05% | 36.71 | 37.22 | 5585 | 2067 | 1.27% |
| 2025-11-27 | 36.69 | 37.10 | 0.30 | 0.82% | 36.69 | 37.20 | 6291 | 2328 | 1.43% |
| 2025-11-26 | 36.82 | 36.80 | -0.22 | -0.59% | 36.70 | 37.29 | 6668 | 2468 | 1.52% |
| 2025-11-25 | 36.55 | 37.02 | 0.54 | 1.48% | 36.55 | 37.33 | 8201 | 3039 | 1.86% |
| 2025-11-24 | 36.26 | 36.48 | 0.18 | 0.50% | 36.03 | 36.79 | 8045 | 2928 | 1.83% |
| 2025-11-21 | 37.28 | 36.30 | -1.20 | -3.20% | 35.86 | 37.50 | 15385 | 5624 | 3.50% |
| 2025-11-20 | 37.95 | 37.50 | -0.20 | -0.53% | 37.31 | 38.16 | 8411 | 3166 | 1.91% |
| 2025-11-19 | 38.72 | 37.70 | -1.11 | -2.86% | 37.68 | 38.97 | 14814 | 5640 | 3.37% |
| 2025-11-18 | 39.56 | 38.81 | -1.05 | -2.63% | 38.74 | 39.75 | 14885 | 5821 | 3.38% |
| 2025-11-17 | 39.60 | 39.86 | 0.06 | 0.15% | 39.18 | 39.89 | 15037 | 5950 | 3.42% |
| 2025-11-14 | 40.52 | 39.80 | -1.04 | -2.55% | 39.54 | 40.52 | 26710 | 10657 | 6.07% |
| 2025-11-13 | 38.85 | 40.84 | 2.47 | 6.44% | 38.37 | 41.68 | 49353 | 19879 | 11.22% |
| 2025-11-12 | 39.33 | 38.37 | -0.96 | -2.44% | 38.20 | 39.49 | 16157 | 6241 | 3.67% |
| 2025-11-11 | 39.59 | 39.33 | 0.00 | 0.00% | 39.19 | 39.59 | 8544 | 3363 | 1.94% |
| 2025-11-10 | 39.57 | 39.33 | -0.23 | -0.58% | 39.15 | 39.88 | 9289 | 3656 | 2.11% |
| 2025-11-07 | 39.85 | 39.56 | -0.34 | -0.85% | 39.54 | 39.90 | 10251 | 4070 | 2.33% |
| 2025-11-06 | 39.74 | 39.90 | 0.20 | 0.50% | 39.40 | 40.00 | 13080 | 5200 | 2.97% |
| 2025-11-05 | 39.00 | 39.70 | 0.53 | 1.35% | 38.79 | 39.80 | 13587 | 5365 | 3.09% |
| 2025-11-04 | 39.52 | 39.17 | -0.36 | -0.91% | 38.80 | 39.53 | 13803 | 5390 | 3.14% |
| 2025-11-03 | 39.21 | 39.53 | 0.25 | 0.64% | 39.10 | 39.59 | 10683 | 4210 | 2.43% |
| 2025-10-31 | 38.52 | 39.28 | 0.47 | 1.21% | 38.52 | 39.47 | 11990 | 4704 | 2.72% |
| 2025-10-30 | 39.79 | 38.81 | -0.54 | -1.37% | 38.75 | 39.79 | 14343 | 5619 | 3.26% |
| 2025-10-29 | 39.45 | 39.35 | -0.07 | -0.18% | 38.86 | 39.81 | 15942 | 6255 | 3.62% |
| 2025-10-28 | 39.99 | 39.42 | -0.51 | -1.28% | 39.38 | 40.45 | 20440 | 8134 | 4.65% |
| 2025-10-27 | 39.16 | 39.93 | 0.95 | 2.44% | 38.98 | 39.94 | 23574 | 9313 | 5.36% |
| 2025-10-24 | 38.35 | 38.98 | 0.68 | 1.78% | 38.16 | 39.14 | 16900 | 6563 | 3.84% |
| 2025-10-23 | 38.22 | 38.30 | -0.10 | -0.26% | 37.81 | 38.36 | 10482 | 3984 | 2.38% |
| 2025-10-22 | 38.08 | 38.40 | 0.00 | 0.00% | 38.00 | 38.98 | 13723 | 5294 | 3.12% |
| 2025-10-21 | 38.00 | 38.40 | 0.50 | 1.32% | 37.77 | 38.44 | 10919 | 4164 | 2.48% |
| 2025-10-20 | 37.76 | 37.90 | 0.62 | 1.66% | 37.50 | 38.09 | 9746 | 3683 | 2.22% |
| 2025-10-17 | 38.36 | 37.28 | -1.09 | -2.84% | 37.26 | 38.50 | 13409 | 5063 | 3.05% |
| 2025-10-16 | 38.56 | 38.37 | -0.33 | -0.85% | 38.19 | 39.17 | 12270 | 4737 | 2.79% |
| 2025-10-15 | 38.04 | 38.70 | 0.67 | 1.76% | 37.75 | 38.73 | 13906 | 5331 | 3.16% |
| 2025-10-14 | 38.98 | 38.03 | -0.85 | -2.19% | 37.92 | 39.23 | 18763 | 7217 | 4.26% |
| 2025-10-13 | 38.52 | 38.88 | -0.34 | -0.87% | 37.51 | 38.93 | 18442 | 7070 | 4.19% |
| 2025-10-10 | 39.80 | 39.22 | -0.57 | -1.43% | 39.22 | 40.26 | 18974 | 7536 | 4.31% |
| 2025-10-09 | 40.02 | 39.79 | -0.25 | -0.62% | 39.52 | 40.11 | 16609 | 6607 | 3.77% |
| 2025-09-30 | 41.12 | 40.04 | -1.05 | -2.56% | 40.02 | 41.50 | 22177 | 8992 | 5.04% |
| 2025-09-29 | 41.02 | 41.09 | 0.18 | 0.44% | 40.46 | 41.44 | 13677 | 5611 | 3.11% |
| 2025-09-26 | 41.51 | 41.21 | -0.30 | -0.72% | 41.05 | 41.98 | 14896 | 6179 | 3.39% |
| 2025-09-25 | 42.05 | 41.51 | -0.66 | -1.57% | 41.38 | 42.45 | 19025 | 7968 | 4.32% |
| 2025-09-24 | 41.24 | 42.17 | 0.37 | 0.89% | 41.10 | 42.20 | 16488 | 6885 | 3.75% |
| 2025-09-23 | 42.63 | 41.80 | -0.70 | -1.65% | 40.92 | 42.97 | 27718 | 11544 | 6.30% |
| 2025-09-22 | 42.63 | 42.50 | -0.11 | -0.26% | 42.23 | 43.63 | 21737 | 9288 | 4.94% |
| 2025-09-19 | 43.49 | 42.61 | -0.91 | -2.09% | 42.35 | 43.58 | 27956 | 11975 | 6.35% |
| 2025-09-18 | 45.10 | 43.52 | -1.75 | -3.87% | 42.86 | 45.68 | 53248 | 23616 | 12.10% |
| 2025-09-17 | 45.18 | 45.27 | -0.30 | -0.66% | 45.00 | 46.09 | 46024 | 20954 | 10.46% |
| 2025-09-16 | 44.65 | 45.57 | 0.66 | 1.47% | 44.21 | 46.23 | 54587 | 24623 | 12.41% |
| 2025-09-15 | 43.02 | 44.91 | 1.46 | 3.36% | 43.02 | 45.45 | 63270 | 28412 | 14.38% |
| 2025-09-12 | 41.98 | 43.45 | 1.09 | 2.57% | 41.80 | 44.89 | 45958 | 20023 | 10.44% |
| 2025-09-11 | 42.00 | 42.36 | -0.19 | -0.45% | 40.80 | 42.36 | 35622 | 14817 | 8.10% |
| 2025-09-10 | 43.57 | 42.55 | -1.35 | -3.08% | 42.50 | 43.80 | 33991 | 14611 | 7.73% |
| 2025-09-09 | 43.50 | 43.90 | 0.41 | 0.94% | 42.64 | 44.44 | 34718 | 15131 | 7.89% |
| 2025-09-08 | 44.10 | 43.49 | -0.24 | -0.55% | 43.00 | 44.13 | 35664 | 15490 | 8.11% |