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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.60 | 37.08 | 0.72 | 1.98% | 35.45 | 37.60 | 63734 | 23314 | 2.67% |
| 2025-12-16 | 39.31 | 36.36 | -3.40 | -8.55% | 36.36 | 39.31 | 57297 | 21334 | 2.40% |
| 2025-12-15 | 40.87 | 39.76 | -1.79 | -4.31% | 38.71 | 41.50 | 104084 | 41305 | 4.36% |
| 2025-12-12 | 37.78 | 41.55 | 3.78 | 10.01% | 37.78 | 41.55 | 71088 | 28683 | 2.98% |
| 2025-12-11 | 39.00 | 37.77 | 0.57 | 1.53% | 36.80 | 39.40 | 61087 | 23180 | 2.56% |
| 2025-12-10 | 38.00 | 37.20 | -0.28 | -0.75% | 36.66 | 38.45 | 34323 | 12726 | 1.44% |
| 2025-12-09 | 37.31 | 37.48 | 0.16 | 0.43% | 37.22 | 39.56 | 40892 | 15618 | 1.71% |
| 2025-12-08 | 37.83 | 37.32 | -0.54 | -1.43% | 36.87 | 38.33 | 40447 | 15152 | 1.69% |
| 2025-12-05 | 35.75 | 37.86 | 2.30 | 6.47% | 35.71 | 38.87 | 64594 | 24266 | 2.70% |
| 2025-12-04 | 35.58 | 35.56 | -0.24 | -0.67% | 34.91 | 36.56 | 27684 | 9870 | 1.16% |
| 2025-12-03 | 35.96 | 35.80 | 0.64 | 1.82% | 35.21 | 37.17 | 53449 | 19316 | 2.24% |
| 2025-12-02 | 35.35 | 35.16 | -0.06 | -0.17% | 35.01 | 37.27 | 54969 | 19793 | 2.30% |
| 2025-12-01 | 35.65 | 35.22 | -0.95 | -2.63% | 34.72 | 36.34 | 49812 | 17541 | 2.08% |
| 2025-11-28 | 34.87 | 36.17 | 2.13 | 6.26% | 34.20 | 36.50 | 79471 | 28130 | 3.33% |
| 2025-11-27 | 34.20 | 34.04 | -0.23 | -0.67% | 33.37 | 34.95 | 38714 | 13149 | 1.62% |
| 2025-11-26 | 34.06 | 34.27 | 0.17 | 0.50% | 33.81 | 35.11 | 21657 | 7467 | 0.91% |
| 2025-11-25 | 35.17 | 34.10 | -0.14 | -0.41% | 33.99 | 35.17 | 37209 | 12854 | 1.56% |
| 2025-11-24 | 34.60 | 34.24 | 0.17 | 0.50% | 33.26 | 34.70 | 41088 | 13981 | 1.72% |
| 2025-11-21 | 34.38 | 34.07 | -0.46 | -1.33% | 34.00 | 35.36 | 49185 | 17075 | 2.06% |
| 2025-11-20 | 35.20 | 34.53 | -0.17 | -0.49% | 34.20 | 36.40 | 47593 | 16674 | 1.99% |
| 2025-11-19 | 35.36 | 34.70 | -0.75 | -2.12% | 34.64 | 35.79 | 38471 | 13448 | 1.61% |
| 2025-11-18 | 36.86 | 35.45 | -1.01 | -2.77% | 34.89 | 36.86 | 63959 | 22710 | 2.68% |
| 2025-11-17 | 37.55 | 36.46 | -1.39 | -3.67% | 36.10 | 38.48 | 75269 | 27793 | 3.15% |
| 2025-11-14 | 37.88 | 37.85 | -0.75 | -1.94% | 37.40 | 39.90 | 60549 | 23323 | 2.53% |
| 2025-11-13 | 38.81 | 38.60 | -0.12 | -0.31% | 38.00 | 39.90 | 72051 | 28027 | 3.02% |
| 2025-11-12 | 38.29 | 38.72 | -0.97 | -2.44% | 37.80 | 39.68 | 97138 | 37538 | 4.07% |
| 2025-11-11 | 40.35 | 39.69 | -2.81 | -6.61% | 38.79 | 42.39 | 109261 | 44241 | 4.57% |
| 2025-11-10 | 39.22 | 42.50 | 3.32 | 8.47% | 38.33 | 42.66 | 141997 | 57049 | 5.94% |
| 2025-11-07 | 39.73 | 39.18 | -1.18 | -2.92% | 36.77 | 40.46 | 168411 | 65587 | 7.05% |
| 2025-11-06 | 36.90 | 40.36 | 3.67 | 10.00% | 36.90 | 40.36 | 142907 | 57079 | 5.98% |
| 2025-11-05 | 33.11 | 36.69 | 3.34 | 10.01% | 32.34 | 36.69 | 130872 | 45673 | 5.48% |
| 2025-11-04 | 32.88 | 33.35 | 0.99 | 3.06% | 31.78 | 35.42 | 118859 | 40165 | 4.97% |
| 2025-11-03 | 31.82 | 32.36 | 0.98 | 3.12% | 30.24 | 32.88 | 75297 | 23555 | 3.15% |
| 2025-10-31 | 31.10 | 31.38 | -0.96 | -2.97% | 31.02 | 33.80 | 114933 | 37297 | 4.81% |
| 2025-10-30 | 31.17 | 32.34 | 2.94 | 10.00% | 31.17 | 32.34 | 53525 | 17236 | 2.24% |
| 2025-10-29 | 28.70 | 29.40 | 0.68 | 2.37% | 28.50 | 29.99 | 30711 | 8990 | 1.29% |
| 2025-10-28 | 29.36 | 28.72 | -0.31 | -1.07% | 27.90 | 29.40 | 30647 | 8752 | 1.28% |
| 2025-10-27 | 28.47 | 29.03 | 1.46 | 5.30% | 27.66 | 29.17 | 34172 | 9745 | 1.43% |
| 2025-10-24 | 26.59 | 27.57 | 1.02 | 3.84% | 26.52 | 27.60 | 26522 | 7233 | 1.11% |
| 2025-10-23 | 26.16 | 26.55 | 0.11 | 0.42% | 25.95 | 26.67 | 16247 | 4279 | 0.68% |
| 2025-10-22 | 26.77 | 26.44 | -0.35 | -1.31% | 26.26 | 27.27 | 21338 | 5694 | 0.89% |
| 2025-10-21 | 25.99 | 26.79 | 1.37 | 5.39% | 25.54 | 27.18 | 33823 | 9028 | 1.42% |
| 2025-10-20 | 26.83 | 25.42 | -1.23 | -4.62% | 25.12 | 27.00 | 43955 | 11419 | 1.84% |
| 2025-10-17 | 26.70 | 26.65 | -0.02 | -0.07% | 26.02 | 26.70 | 20945 | 5521 | 0.88% |
| 2025-10-16 | 27.05 | 26.67 | -0.09 | -0.34% | 26.36 | 27.05 | 18460 | 4907 | 0.77% |
| 2025-10-15 | 26.67 | 26.76 | 0.26 | 0.98% | 26.03 | 26.85 | 14166 | 3761 | 0.59% |
| 2025-10-14 | 27.00 | 26.50 | -0.50 | -1.85% | 26.31 | 27.50 | 31446 | 8478 | 1.32% |
| 2025-10-13 | 27.00 | 27.00 | -0.98 | -3.50% | 26.11 | 27.60 | 30578 | 8253 | 1.28% |
| 2025-10-10 | 27.97 | 27.98 | -0.13 | -0.46% | 27.63 | 28.33 | 24618 | 6881 | 1.03% |
| 2025-10-09 | 27.53 | 28.11 | 0.16 | 0.57% | 27.53 | 28.83 | 48482 | 13613 | 2.03% |
| 2025-09-30 | 28.65 | 27.95 | -0.68 | -2.38% | 27.84 | 28.85 | 30041 | 8447 | 1.26% |
| 2025-09-29 | 28.39 | 28.63 | -0.18 | -0.62% | 28.18 | 28.74 | 32431 | 9227 | 1.36% |
| 2025-09-26 | 29.99 | 28.81 | -1.39 | -4.60% | 28.55 | 30.37 | 46336 | 13445 | 1.93% |
| 2025-09-25 | 29.89 | 30.20 | -0.05 | -0.17% | 29.56 | 30.57 | 74715 | 22461 | 3.11% |
| 2025-09-24 | 28.50 | 30.25 | 1.74 | 6.10% | 28.05 | 30.77 | 119722 | 35542 | 4.98% |
| 2025-09-23 | 25.96 | 28.51 | 2.59 | 9.99% | 25.96 | 28.51 | 110044 | 30712 | 4.57% |
| 2025-09-22 | 26.42 | 25.92 | -0.49 | -1.86% | 25.73 | 26.75 | 20498 | 5367 | 0.85% |
| 2025-09-19 | 26.31 | 26.41 | -0.23 | -0.86% | 26.06 | 26.72 | 14516 | 3832 | 0.60% |
| 2025-09-18 | 26.49 | 26.64 | 0.18 | 0.68% | 26.27 | 27.51 | 36807 | 9933 | 1.53% |
| 2025-09-17 | 26.30 | 26.46 | -0.14 | -0.53% | 26.11 | 27.37 | 23180 | 6191 | 0.96% |
| 2025-09-16 | 26.49 | 26.60 | 0.21 | 0.80% | 26.16 | 26.99 | 18609 | 4944 | 0.77% |
| 2025-09-15 | 26.96 | 26.39 | -0.67 | -2.48% | 26.32 | 27.40 | 18672 | 4970 | 0.78% |
| 2025-09-12 | 27.68 | 27.06 | -0.73 | -2.63% | 26.80 | 27.77 | 24051 | 6549 | 1.00% |
| 2025-09-11 | 26.52 | 27.79 | 1.27 | 4.79% | 25.90 | 27.93 | 38187 | 10384 | 1.59% |
| 2025-09-10 | 26.60 | 26.52 | -0.24 | -0.90% | 26.31 | 27.15 | 17506 | 4672 | 0.73% |
| 2025-09-09 | 27.75 | 26.76 | -0.86 | -3.11% | 26.60 | 27.75 | 23001 | 6197 | 0.96% |
| 2025-09-08 | 27.61 | 27.62 | -0.07 | -0.25% | 27.12 | 27.79 | 25447 | 6982 | 1.06% |