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 | 36.95 | 36.33 | -0.62 | -1.68% | 36.16 | 36.96 | 11870 | 4321 | 1.86% |
| 2025-12-15 | 37.54 | 36.95 | -0.63 | -1.68% | 36.90 | 37.54 | 14418 | 5362 | 2.26% |
| 2025-12-12 | 37.66 | 37.58 | -0.04 | -0.11% | 37.28 | 38.18 | 10433 | 3934 | 1.64% |
| 2025-12-11 | 38.57 | 37.62 | -0.94 | -2.44% | 37.49 | 38.85 | 15401 | 5845 | 2.41% |
| 2025-12-10 | 38.37 | 38.56 | 0.11 | 0.29% | 37.94 | 38.58 | 11718 | 4485 | 1.84% |
| 2025-12-09 | 38.40 | 38.45 | -0.31 | -0.80% | 38.40 | 39.21 | 17075 | 6624 | 2.68% |
| 2025-12-08 | 38.50 | 38.76 | 0.42 | 1.10% | 38.30 | 39.05 | 17645 | 6829 | 2.77% |
| 2025-12-05 | 38.02 | 38.34 | 0.07 | 0.18% | 37.65 | 38.60 | 18541 | 7077 | 2.91% |
| 2025-12-04 | 38.20 | 38.27 | 0.09 | 0.24% | 37.03 | 38.65 | 28721 | 10884 | 4.50% |
| 2025-12-03 | 38.59 | 38.18 | -0.30 | -0.78% | 37.92 | 39.48 | 26022 | 10001 | 4.08% |
| 2025-12-02 | 39.06 | 38.48 | -0.58 | -1.48% | 38.37 | 39.15 | 20210 | 7796 | 3.17% |
| 2025-12-01 | 39.70 | 39.06 | -0.50 | -1.26% | 38.91 | 39.75 | 26579 | 10436 | 4.17% |
| 2025-11-28 | 39.87 | 39.56 | -0.31 | -0.78% | 39.10 | 40.22 | 24135 | 9518 | 3.78% |
| 2025-11-27 | 39.47 | 39.87 | 0.53 | 1.35% | 39.25 | 40.84 | 38758 | 15581 | 6.08% |
| 2025-11-26 | 41.55 | 39.34 | -2.16 | -5.20% | 39.30 | 42.50 | 91276 | 37643 | 14.31% |
| 2025-11-25 | 40.24 | 41.50 | 1.78 | 4.48% | 40.10 | 42.50 | 53199 | 22022 | 8.34% |
| 2025-11-24 | 38.25 | 39.72 | 1.72 | 4.53% | 37.92 | 40.00 | 26134 | 10208 | 4.10% |
| 2025-11-21 | 40.40 | 38.00 | -2.95 | -7.20% | 37.81 | 40.91 | 35622 | 13778 | 5.59% |
| 2025-11-20 | 42.03 | 40.95 | -0.68 | -1.63% | 40.79 | 42.66 | 19889 | 8264 | 3.12% |
| 2025-11-19 | 42.26 | 41.63 | -0.80 | -1.89% | 41.31 | 42.50 | 17091 | 7135 | 2.68% |
| 2025-11-18 | 43.19 | 42.43 | -0.92 | -2.12% | 42.05 | 43.46 | 29417 | 12519 | 4.61% |
| 2025-11-17 | 40.03 | 43.35 | 3.27 | 8.16% | 39.90 | 43.58 | 63098 | 26642 | 9.89% |
| 2025-11-14 | 39.70 | 40.08 | 0.11 | 0.28% | 39.25 | 40.49 | 17098 | 6832 | 2.68% |
| 2025-11-13 | 39.90 | 39.97 | 0.07 | 0.18% | 39.78 | 40.38 | 13064 | 5240 | 2.05% |
| 2025-11-12 | 40.59 | 39.90 | -0.69 | -1.70% | 39.55 | 40.59 | 16284 | 6505 | 2.55% |
| 2025-11-11 | 41.14 | 40.59 | -0.67 | -1.62% | 40.51 | 41.67 | 16002 | 6558 | 2.51% |
| 2025-11-10 | 41.31 | 41.26 | -0.06 | -0.15% | 40.58 | 41.80 | 17612 | 7239 | 2.76% |
| 2025-11-07 | 41.84 | 41.32 | -0.92 | -2.18% | 41.00 | 41.95 | 20350 | 8414 | 3.19% |
| 2025-11-06 | 41.80 | 42.24 | 0.69 | 1.66% | 41.20 | 42.50 | 23224 | 9756 | 3.64% |
| 2025-11-05 | 41.69 | 41.55 | -0.54 | -1.28% | 41.01 | 42.10 | 16035 | 6675 | 2.51% |
| 2025-11-04 | 41.81 | 42.09 | 0.28 | 0.67% | 41.65 | 42.37 | 25082 | 10548 | 3.93% |
| 2025-11-03 | 41.50 | 41.81 | 0.31 | 0.75% | 40.68 | 41.84 | 20071 | 8287 | 3.15% |
| 2025-10-31 | 41.90 | 41.50 | -0.40 | -0.95% | 41.30 | 41.96 | 18193 | 7562 | 2.85% |
| 2025-10-30 | 42.35 | 41.90 | -0.85 | -1.99% | 41.90 | 42.69 | 19361 | 8181 | 3.04% |
| 2025-10-29 | 43.50 | 42.75 | -0.75 | -1.72% | 42.32 | 43.86 | 26853 | 11483 | 4.21% |
| 2025-10-28 | 43.07 | 43.50 | -1.13 | -2.53% | 42.88 | 44.24 | 33851 | 14756 | 5.31% |
| 2025-10-27 | 45.01 | 44.63 | 0.26 | 0.59% | 43.50 | 45.05 | 45396 | 20162 | 7.12% |
| 2025-10-24 | 42.65 | 44.37 | 1.63 | 3.81% | 42.65 | 44.57 | 49951 | 21970 | 7.83% |
| 2025-10-23 | 42.66 | 42.74 | -0.15 | -0.35% | 42.12 | 43.28 | 27159 | 11586 | 4.26% |
| 2025-10-22 | 42.18 | 42.89 | 0.66 | 1.56% | 41.51 | 43.35 | 45659 | 19506 | 7.16% |
| 2025-10-21 | 40.57 | 42.23 | 1.83 | 4.53% | 40.23 | 42.75 | 48238 | 20165 | 7.56% |
| 2025-10-20 | 40.13 | 40.40 | 0.60 | 1.51% | 40.12 | 40.98 | 15526 | 6285 | 2.43% |
| 2025-10-17 | 40.85 | 39.80 | -1.40 | -3.40% | 39.62 | 41.21 | 23159 | 9301 | 3.63% |
| 2025-10-16 | 40.87 | 41.20 | 0.12 | 0.29% | 40.61 | 42.00 | 25228 | 10457 | 3.96% |
| 2025-10-15 | 40.88 | 41.08 | 0.65 | 1.61% | 40.34 | 41.99 | 18401 | 7531 | 2.89% |
| 2025-10-14 | 41.58 | 40.43 | -0.87 | -2.11% | 40.36 | 42.50 | 23792 | 9847 | 3.73% |
| 2025-10-13 | 39.78 | 41.30 | 0.24 | 0.58% | 39.20 | 41.33 | 22638 | 9177 | 3.55% |
| 2025-10-10 | 42.08 | 41.06 | -1.51 | -3.55% | 40.84 | 42.19 | 29885 | 12327 | 4.69% |
| 2025-10-09 | 42.08 | 42.57 | 0.82 | 1.96% | 41.86 | 42.85 | 39451 | 16741 | 6.19% |
| 2025-09-30 | 41.30 | 41.75 | 0.38 | 0.92% | 41.29 | 42.00 | 18860 | 7867 | 2.96% |
| 2025-09-29 | 41.00 | 41.37 | -0.13 | -0.31% | 40.81 | 41.65 | 17070 | 7045 | 2.68% |
| 2025-09-26 | 41.68 | 41.50 | -0.46 | -1.10% | 41.50 | 42.41 | 18813 | 7889 | 2.95% |
| 2025-09-25 | 42.11 | 41.96 | -0.47 | -1.11% | 41.85 | 42.49 | 25133 | 10587 | 3.94% |
| 2025-09-24 | 41.10 | 42.43 | 1.13 | 2.74% | 40.69 | 42.69 | 42797 | 18027 | 6.71% |
| 2025-09-23 | 41.20 | 41.30 | -0.02 | -0.05% | 39.80 | 41.72 | 25658 | 10438 | 4.02% |
| 2025-09-22 | 40.72 | 41.32 | 0.28 | 0.68% | 40.71 | 41.77 | 22568 | 9320 | 3.54% |
| 2025-09-19 | 41.80 | 41.04 | -0.16 | -0.39% | 40.65 | 41.92 | 23894 | 9839 | 3.75% |
| 2025-09-18 | 41.29 | 41.20 | -0.39 | -0.94% | 40.37 | 42.25 | 35049 | 14568 | 5.50% |
| 2025-09-17 | 41.29 | 41.59 | 0.10 | 0.24% | 41.01 | 41.97 | 28391 | 11787 | 4.45% |
| 2025-09-16 | 41.00 | 41.49 | 0.49 | 1.20% | 40.30 | 41.49 | 39120 | 16004 | 6.13% |
| 2025-09-15 | 43.34 | 41.00 | 0.85 | 2.12% | 40.86 | 43.34 | 46904 | 19609 | 7.35% |
| 2025-09-12 | 39.70 | 40.15 | 0.47 | 1.18% | 39.30 | 40.65 | 29071 | 11667 | 4.56% |
| 2025-09-11 | 38.68 | 39.68 | 0.97 | 2.51% | 38.23 | 39.80 | 28583 | 11189 | 4.48% |
| 2025-09-10 | 38.52 | 38.71 | 0.14 | 0.36% | 38.52 | 38.90 | 13652 | 5283 | 2.14% |
| 2025-09-09 | 39.51 | 38.57 | -0.94 | -2.38% | 38.38 | 39.51 | 18687 | 7254 | 2.93% |
| 2025-09-08 | 39.02 | 39.51 | 0.30 | 0.77% | 38.76 | 39.52 | 21809 | 8550 | 3.42% |