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 | 36.33 | 35.16 | -1.13 | -3.11% | 35.15 | 36.50 | 56675 | 20081 | 1.05% |
| 2025-12-15 | 36.39 | 36.29 | -0.41 | -1.12% | 36.21 | 36.85 | 44585 | 16253 | 0.82% |
| 2025-12-12 | 36.35 | 36.70 | 0.30 | 0.82% | 36.05 | 36.85 | 51360 | 18750 | 0.95% |
| 2025-12-11 | 37.30 | 36.40 | -0.70 | -1.89% | 36.37 | 37.38 | 49711 | 18278 | 0.92% |
| 2025-12-10 | 37.05 | 37.10 | -0.11 | -0.30% | 36.75 | 37.29 | 55294 | 20442 | 1.02% |
| 2025-12-09 | 36.64 | 37.21 | 0.58 | 1.58% | 36.46 | 37.41 | 79629 | 29499 | 1.47% |
| 2025-12-08 | 36.38 | 36.63 | 0.29 | 0.80% | 36.38 | 36.84 | 54873 | 20110 | 1.01% |
| 2025-12-05 | 36.19 | 36.34 | -0.02 | -0.06% | 35.58 | 36.45 | 52987 | 19072 | 0.98% |
| 2025-12-04 | 36.21 | 36.36 | 0.23 | 0.64% | 35.32 | 36.48 | 51034 | 18330 | 0.94% |
| 2025-12-03 | 36.26 | 36.13 | -0.12 | -0.33% | 36.01 | 36.65 | 32836 | 11895 | 0.61% |
| 2025-12-02 | 36.88 | 36.25 | -0.63 | -1.71% | 36.18 | 36.98 | 42766 | 15591 | 0.79% |
| 2025-12-01 | 36.50 | 36.88 | 0.44 | 1.21% | 36.33 | 36.88 | 51732 | 18988 | 0.96% |
| 2025-11-28 | 36.02 | 36.44 | 0.38 | 1.05% | 35.85 | 36.47 | 46221 | 16763 | 0.85% |
| 2025-11-27 | 36.26 | 36.06 | -0.11 | -0.30% | 36.05 | 36.66 | 56686 | 20606 | 1.05% |
| 2025-11-26 | 35.89 | 36.17 | 0.09 | 0.25% | 35.68 | 36.58 | 57711 | 20852 | 1.07% |
| 2025-11-25 | 36.12 | 36.08 | 0.02 | 0.06% | 36.00 | 36.75 | 64885 | 23575 | 1.20% |
| 2025-11-24 | 35.90 | 36.06 | 0.16 | 0.45% | 35.17 | 36.56 | 64992 | 23234 | 1.20% |
| 2025-11-21 | 37.27 | 35.90 | -1.63 | -4.34% | 35.90 | 37.52 | 118754 | 43393 | 2.19% |
| 2025-11-20 | 38.18 | 37.53 | -0.41 | -1.08% | 37.40 | 38.48 | 69788 | 26294 | 1.29% |
| 2025-11-19 | 37.20 | 37.94 | -0.07 | -0.18% | 37.20 | 38.30 | 65950 | 24957 | 1.22% |
| 2025-11-18 | 38.50 | 38.01 | -0.66 | -1.71% | 37.90 | 38.68 | 74098 | 28261 | 1.37% |
| 2025-11-17 | 38.40 | 38.67 | 0.27 | 0.70% | 37.80 | 38.75 | 98757 | 37740 | 1.82% |
| 2025-11-14 | 39.12 | 38.40 | -1.30 | -3.27% | 38.40 | 39.47 | 163650 | 63249 | 3.02% |
| 2025-11-13 | 38.93 | 39.70 | 0.90 | 2.32% | 38.93 | 40.48 | 135689 | 54103 | 2.50% |
| 2025-11-12 | 39.80 | 38.80 | -1.25 | -3.12% | 38.38 | 40.00 | 123715 | 48161 | 2.28% |
| 2025-11-11 | 40.55 | 40.05 | -0.49 | -1.21% | 40.00 | 41.14 | 131733 | 53424 | 2.43% |
| 2025-11-10 | 40.48 | 40.54 | 0.35 | 0.87% | 40.15 | 41.20 | 138641 | 56313 | 2.56% |
| 2025-11-07 | 39.33 | 40.19 | 0.58 | 1.46% | 39.09 | 40.90 | 173602 | 69916 | 3.20% |
| 2025-11-06 | 39.12 | 39.61 | 0.61 | 1.56% | 38.85 | 39.80 | 131513 | 51786 | 2.43% |
| 2025-11-05 | 38.60 | 39.00 | -0.39 | -0.99% | 38.22 | 39.34 | 129039 | 50029 | 2.38% |
| 2025-11-04 | 41.00 | 39.39 | -1.56 | -3.81% | 39.06 | 41.16 | 144656 | 57518 | 2.67% |
| 2025-11-03 | 41.20 | 40.95 | -0.32 | -0.78% | 39.72 | 41.39 | 124553 | 50474 | 2.30% |
| 2025-10-31 | 42.05 | 41.27 | -0.81 | -1.92% | 41.27 | 42.76 | 143594 | 59932 | 2.65% |
| 2025-10-30 | 42.96 | 42.08 | -0.88 | -2.05% | 42.05 | 44.24 | 260247 | 111674 | 4.80% |
| 2025-10-29 | 42.44 | 42.96 | 0.52 | 1.23% | 41.88 | 43.25 | 319883 | 136437 | 5.91% |
| 2025-10-28 | 40.35 | 42.44 | 3.86 | 10.01% | 40.30 | 42.44 | 277101 | 115955 | 5.12% |
| 2025-10-27 | 38.24 | 38.58 | -0.20 | -0.52% | 38.13 | 39.40 | 105936 | 41034 | 1.96% |
| 2025-10-24 | 38.07 | 38.78 | 0.71 | 1.86% | 38.07 | 39.05 | 82283 | 31811 | 1.52% |
| 2025-10-23 | 37.98 | 38.07 | -0.21 | -0.55% | 36.50 | 38.17 | 102057 | 38044 | 1.88% |
| 2025-10-22 | 38.63 | 38.28 | -0.70 | -1.80% | 38.10 | 38.89 | 65746 | 25251 | 1.21% |
| 2025-10-21 | 38.05 | 38.98 | 0.86 | 2.26% | 37.88 | 39.50 | 102576 | 39769 | 1.89% |
| 2025-10-20 | 38.69 | 38.12 | -0.09 | -0.24% | 37.83 | 38.88 | 96585 | 37041 | 1.78% |
| 2025-10-17 | 40.83 | 38.21 | -2.90 | -7.05% | 38.13 | 41.11 | 199341 | 77919 | 3.68% |
| 2025-10-16 | 41.89 | 41.11 | -0.70 | -1.67% | 40.85 | 42.13 | 124529 | 51431 | 2.30% |
| 2025-10-15 | 42.88 | 41.81 | -0.52 | -1.23% | 41.55 | 42.99 | 148232 | 62250 | 2.74% |
| 2025-10-14 | 43.51 | 42.33 | -1.15 | -2.64% | 42.16 | 44.56 | 236584 | 102362 | 4.37% |
| 2025-10-13 | 40.26 | 43.48 | 2.48 | 6.05% | 40.18 | 43.58 | 283192 | 121169 | 5.23% |
| 2025-10-10 | 43.11 | 41.00 | -2.32 | -5.36% | 40.82 | 43.31 | 215655 | 89846 | 3.98% |
| 2025-10-09 | 41.09 | 43.32 | 2.84 | 7.02% | 40.86 | 44.53 | 316045 | 135754 | 5.83% |
| 2025-09-30 | 40.95 | 40.48 | 0.39 | 0.97% | 40.31 | 41.48 | 147545 | 60327 | 2.72% |
| 2025-09-29 | 40.50 | 40.09 | -0.41 | -1.01% | 39.77 | 40.67 | 116629 | 46797 | 2.15% |
| 2025-09-26 | 42.00 | 40.50 | -1.58 | -3.75% | 40.50 | 42.00 | 147003 | 60532 | 2.71% |
| 2025-09-25 | 42.00 | 42.08 | -0.51 | -1.20% | 41.65 | 42.59 | 194632 | 81945 | 3.59% |
| 2025-09-24 | 40.20 | 42.59 | 2.53 | 6.32% | 39.80 | 43.00 | 364971 | 151244 | 6.74% |
| 2025-09-23 | 39.69 | 40.06 | 0.11 | 0.28% | 38.37 | 40.85 | 200066 | 79254 | 3.69% |
| 2025-09-22 | 39.64 | 39.95 | 0.43 | 1.09% | 38.75 | 40.31 | 178480 | 70608 | 3.29% |
| 2025-09-19 | 38.70 | 39.52 | 0.73 | 1.88% | 38.60 | 40.41 | 240079 | 95536 | 4.43% |
| 2025-09-18 | 38.17 | 38.79 | 0.47 | 1.23% | 37.82 | 40.25 | 271455 | 105973 | 5.01% |
| 2025-09-17 | 38.00 | 38.32 | 0.36 | 0.95% | 37.70 | 38.55 | 103253 | 39468 | 1.91% |
| 2025-09-16 | 38.44 | 37.96 | -0.54 | -1.40% | 37.38 | 38.60 | 112594 | 42625 | 2.08% |
| 2025-09-15 | 38.34 | 38.50 | 0.19 | 0.50% | 38.00 | 38.99 | 105663 | 40609 | 1.95% |
| 2025-09-12 | 38.81 | 38.31 | -0.48 | -1.24% | 38.25 | 39.17 | 127236 | 49100 | 2.35% |
| 2025-09-11 | 37.30 | 38.79 | 1.59 | 4.27% | 37.21 | 38.99 | 173419 | 66322 | 3.20% |
| 2025-09-10 | 37.42 | 37.20 | -0.27 | -0.72% | 36.76 | 37.80 | 102953 | 38300 | 1.90% |
| 2025-09-09 | 38.50 | 37.47 | -1.21 | -3.13% | 37.43 | 38.58 | 129466 | 49042 | 2.39% |
| 2025-09-08 | 40.00 | 38.68 | -0.83 | -2.10% | 38.42 | 40.00 | 182483 | 70944 | 3.37% |