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 | 34.32 | 33.99 | -0.57 | -1.65% | 33.79 | 34.65 | 30746 | 10465 | 0.80% |
| 2025-12-15 | 34.80 | 34.56 | -0.48 | -1.37% | 34.49 | 35.14 | 29612 | 10292 | 0.77% |
| 2025-12-12 | 35.37 | 35.04 | -0.17 | -0.48% | 34.79 | 35.38 | 38610 | 13511 | 1.01% |
| 2025-12-11 | 35.98 | 35.21 | -0.77 | -2.14% | 35.16 | 36.00 | 37931 | 13458 | 0.99% |
| 2025-12-10 | 35.88 | 35.98 | 0.03 | 0.08% | 35.56 | 36.09 | 32546 | 11653 | 0.85% |
| 2025-12-09 | 36.41 | 35.95 | -0.60 | -1.64% | 35.92 | 36.78 | 42270 | 15360 | 1.11% |
| 2025-12-08 | 36.52 | 36.55 | 0.15 | 0.41% | 36.16 | 36.68 | 52116 | 18978 | 1.36% |
| 2025-12-05 | 35.66 | 36.40 | 0.57 | 1.59% | 35.64 | 36.44 | 45307 | 16363 | 1.19% |
| 2025-12-04 | 35.89 | 35.83 | 0.52 | 1.47% | 35.37 | 36.47 | 59279 | 21314 | 1.55% |
| 2025-12-03 | 35.79 | 35.31 | -0.48 | -1.34% | 35.22 | 35.95 | 28070 | 9952 | 0.73% |
| 2025-12-02 | 36.24 | 35.79 | -0.43 | -1.19% | 35.61 | 36.32 | 27421 | 9842 | 0.72% |
| 2025-12-01 | 35.35 | 36.22 | 0.84 | 2.37% | 35.17 | 36.22 | 52661 | 18909 | 1.38% |
| 2025-11-28 | 35.10 | 35.38 | 0.34 | 0.97% | 34.58 | 35.54 | 34339 | 12079 | 0.90% |
| 2025-11-27 | 35.25 | 35.04 | -0.20 | -0.57% | 34.92 | 35.57 | 32827 | 11580 | 0.86% |
| 2025-11-26 | 34.96 | 35.24 | 0.20 | 0.57% | 34.86 | 35.69 | 33992 | 12012 | 0.89% |
| 2025-11-25 | 35.30 | 35.04 | -0.26 | -0.74% | 35.02 | 35.97 | 52567 | 18671 | 1.38% |
| 2025-11-24 | 34.19 | 35.30 | 1.15 | 3.37% | 33.95 | 35.49 | 54340 | 18938 | 1.42% |
| 2025-11-21 | 33.81 | 34.15 | 0.03 | 0.09% | 33.35 | 34.76 | 63298 | 21560 | 1.66% |
| 2025-11-20 | 34.82 | 34.12 | -0.64 | -1.84% | 34.00 | 35.26 | 36475 | 12545 | 0.95% |
| 2025-11-19 | 35.35 | 34.76 | -0.58 | -1.64% | 34.39 | 35.54 | 36155 | 12612 | 0.95% |
| 2025-11-18 | 35.21 | 35.34 | 0.00 | 0.00% | 35.14 | 35.54 | 27353 | 9678 | 0.72% |
| 2025-11-17 | 35.75 | 35.34 | -0.57 | -1.59% | 35.30 | 35.85 | 36440 | 12920 | 0.95% |
| 2025-11-14 | 36.12 | 35.91 | -0.65 | -1.78% | 35.90 | 36.49 | 33080 | 11961 | 0.87% |
| 2025-11-13 | 36.42 | 36.56 | 0.08 | 0.22% | 35.84 | 36.73 | 44623 | 16205 | 1.17% |
| 2025-11-12 | 36.76 | 36.48 | -0.18 | -0.49% | 36.25 | 36.87 | 30415 | 11109 | 0.80% |
| 2025-11-11 | 36.96 | 36.66 | -0.28 | -0.76% | 36.51 | 37.19 | 31127 | 11459 | 0.81% |
| 2025-11-10 | 37.38 | 36.94 | -0.42 | -1.12% | 36.71 | 37.57 | 38069 | 14070 | 1.00% |
| 2025-11-07 | 37.85 | 37.36 | -0.53 | -1.40% | 37.30 | 37.85 | 33486 | 12532 | 0.88% |
| 2025-11-06 | 37.20 | 37.89 | 0.70 | 1.88% | 37.19 | 37.92 | 47502 | 17876 | 1.24% |
| 2025-11-05 | 36.70 | 37.19 | -0.02 | -0.05% | 36.63 | 37.50 | 34765 | 12940 | 0.91% |
| 2025-11-04 | 38.15 | 37.21 | -0.79 | -2.08% | 36.86 | 38.15 | 45251 | 16868 | 1.18% |
| 2025-11-03 | 38.29 | 38.00 | -0.24 | -0.63% | 37.64 | 38.54 | 40484 | 15357 | 1.06% |
| 2025-10-31 | 38.05 | 38.24 | 0.23 | 0.61% | 38.05 | 38.79 | 44796 | 17215 | 1.17% |
| 2025-10-30 | 39.45 | 38.01 | -1.46 | -3.70% | 38.01 | 39.48 | 78013 | 30108 | 2.04% |
| 2025-10-29 | 39.15 | 39.47 | -0.53 | -1.33% | 38.87 | 39.70 | 78137 | 30763 | 2.04% |
| 2025-10-28 | 39.13 | 40.00 | 0.87 | 2.22% | 38.63 | 40.00 | 93848 | 37161 | 2.46% |
| 2025-10-27 | 38.66 | 39.13 | 0.81 | 2.11% | 38.66 | 39.40 | 65029 | 25348 | 1.70% |
| 2025-10-24 | 37.75 | 38.32 | 0.84 | 2.24% | 37.60 | 38.36 | 58369 | 22222 | 1.53% |
| 2025-10-23 | 37.51 | 37.48 | -0.23 | -0.61% | 36.82 | 37.66 | 39834 | 14811 | 1.04% |
| 2025-10-22 | 37.65 | 37.71 | 0.03 | 0.08% | 37.20 | 38.03 | 38339 | 14422 | 1.00% |
| 2025-10-21 | 37.40 | 37.68 | 0.68 | 1.84% | 36.82 | 37.80 | 49524 | 18534 | 1.30% |
| 2025-10-20 | 36.69 | 37.00 | 0.75 | 2.07% | 36.64 | 37.28 | 54920 | 20336 | 1.44% |
| 2025-10-17 | 37.68 | 36.25 | -1.62 | -4.28% | 36.15 | 38.07 | 76443 | 28214 | 2.00% |
| 2025-10-16 | 38.35 | 37.87 | -0.92 | -2.37% | 37.80 | 38.48 | 62851 | 23899 | 1.64% |
| 2025-10-15 | 38.03 | 38.79 | 0.78 | 2.05% | 37.46 | 38.95 | 82446 | 31603 | 2.16% |
| 2025-10-14 | 40.50 | 38.01 | -2.00 | -5.00% | 38.00 | 40.51 | 118985 | 46458 | 3.11% |
| 2025-10-13 | 39.00 | 40.01 | -2.13 | -5.05% | 38.99 | 40.48 | 106336 | 42400 | 2.78% |
| 2025-10-10 | 43.32 | 42.14 | -0.93 | -2.16% | 42.09 | 44.10 | 112122 | 48410 | 2.93% |
| 2025-10-09 | 42.62 | 43.07 | 0.36 | 0.84% | 41.21 | 43.10 | 142771 | 60142 | 3.74% |
| 2025-09-30 | 43.45 | 42.71 | -0.68 | -1.57% | 42.30 | 43.60 | 122809 | 52597 | 3.21% |
| 2025-09-29 | 42.67 | 43.39 | 0.56 | 1.31% | 42.50 | 43.59 | 83835 | 36128 | 2.19% |
| 2025-09-26 | 44.20 | 42.83 | -1.63 | -3.67% | 42.73 | 44.20 | 109679 | 47637 | 2.87% |
| 2025-09-25 | 44.88 | 44.46 | -0.47 | -1.05% | 43.95 | 44.92 | 128304 | 56995 | 3.36% |
| 2025-09-24 | 43.01 | 44.93 | 1.34 | 3.07% | 42.74 | 44.94 | 180310 | 79042 | 4.72% |
| 2025-09-23 | 43.24 | 43.59 | 0.34 | 0.79% | 42.00 | 43.65 | 173566 | 74545 | 4.54% |
| 2025-09-22 | 42.72 | 43.25 | 0.33 | 0.77% | 42.72 | 43.63 | 139217 | 60123 | 3.64% |
| 2025-09-19 | 43.88 | 42.92 | -1.20 | -2.72% | 42.67 | 44.36 | 174351 | 75680 | 4.56% |
| 2025-09-18 | 46.20 | 44.12 | -2.19 | -4.73% | 43.23 | 46.88 | 376221 | 170455 | 9.84% |
| 2025-09-17 | 44.88 | 46.31 | 1.03 | 2.27% | 44.82 | 46.95 | 313555 | 144203 | 8.20% |
| 2025-09-16 | 42.89 | 45.28 | 2.50 | 5.84% | 42.72 | 46.06 | 325643 | 144768 | 8.52% |
| 2025-09-15 | 41.60 | 42.78 | 1.08 | 2.59% | 41.51 | 43.72 | 200981 | 86056 | 5.26% |
| 2025-09-12 | 42.24 | 41.70 | -0.55 | -1.30% | 41.70 | 42.70 | 146146 | 61637 | 3.82% |
| 2025-09-11 | 41.00 | 42.25 | 1.01 | 2.45% | 40.30 | 42.32 | 166508 | 69195 | 4.36% |
| 2025-09-10 | 42.00 | 41.24 | -1.12 | -2.64% | 41.11 | 42.73 | 148758 | 62154 | 3.89% |
| 2025-09-09 | 42.01 | 42.36 | -1.14 | -2.62% | 41.50 | 42.87 | 206208 | 86946 | 5.39% |
| 2025-09-08 | 41.00 | 43.50 | 2.18 | 5.28% | 40.89 | 43.86 | 236285 | 101338 | 6.18% |