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 | 36.50 | 37.53 | 1.10 | 3.02% | 36.31 | 37.68 | 23439 | 8725 | 0.58% |
| 2025-12-16 | 36.40 | 36.43 | 0.12 | 0.33% | 36.07 | 36.77 | 12390 | 4511 | 0.31% |
| 2025-12-15 | 36.40 | 36.31 | -0.14 | -0.38% | 35.81 | 36.70 | 14554 | 5279 | 0.36% |
| 2025-12-12 | 36.40 | 36.45 | 0.05 | 0.14% | 35.30 | 36.54 | 26770 | 9633 | 0.67% |
| 2025-12-11 | 37.10 | 36.40 | -0.95 | -2.54% | 36.00 | 37.35 | 19811 | 7233 | 0.49% |
| 2025-12-10 | 36.00 | 37.35 | 1.26 | 3.49% | 35.90 | 38.11 | 28227 | 10480 | 0.70% |
| 2025-12-09 | 35.95 | 36.09 | 0.27 | 0.75% | 35.55 | 36.61 | 15065 | 5446 | 0.38% |
| 2025-12-08 | 36.36 | 35.82 | -0.40 | -1.10% | 35.20 | 36.40 | 24230 | 8642 | 0.60% |
| 2025-12-05 | 36.54 | 36.22 | -0.33 | -0.90% | 35.81 | 36.57 | 17057 | 6169 | 0.42% |
| 2025-12-04 | 36.50 | 36.55 | -0.07 | -0.19% | 35.77 | 37.32 | 21644 | 7887 | 0.54% |
| 2025-12-03 | 35.75 | 36.62 | 0.85 | 2.38% | 35.50 | 37.80 | 32288 | 11844 | 0.80% |
| 2025-12-02 | 36.55 | 35.77 | -1.13 | -3.06% | 35.73 | 36.90 | 21015 | 7609 | 0.52% |
| 2025-12-01 | 36.03 | 36.90 | 0.65 | 1.79% | 35.91 | 37.30 | 34781 | 12822 | 0.87% |
| 2025-11-28 | 38.47 | 36.25 | -1.54 | -4.08% | 35.82 | 38.50 | 44155 | 16111 | 1.10% |
| 2025-11-27 | 36.42 | 37.79 | 1.52 | 4.19% | 36.12 | 39.79 | 52486 | 20007 | 1.31% |
| 2025-11-26 | 36.88 | 36.27 | -0.28 | -0.77% | 36.03 | 37.17 | 16472 | 5991 | 0.41% |
| 2025-11-25 | 36.23 | 36.55 | 0.69 | 1.92% | 35.76 | 37.59 | 27149 | 10003 | 0.68% |
| 2025-11-24 | 35.68 | 35.86 | 0.34 | 0.96% | 35.54 | 36.35 | 14670 | 5285 | 0.37% |
| 2025-11-21 | 35.61 | 35.52 | -0.33 | -0.92% | 35.44 | 36.25 | 16584 | 5948 | 0.41% |
| 2025-11-20 | 36.54 | 35.85 | -0.51 | -1.40% | 35.55 | 36.54 | 14691 | 5274 | 0.37% |
| 2025-11-19 | 35.58 | 36.36 | 0.63 | 1.76% | 35.57 | 36.80 | 21820 | 7916 | 0.54% |
| 2025-11-18 | 35.90 | 35.73 | -0.28 | -0.78% | 35.51 | 36.28 | 14951 | 5361 | 0.37% |
| 2025-11-17 | 35.30 | 36.01 | -0.41 | -1.13% | 34.53 | 36.50 | 35106 | 12414 | 0.87% |
| 2025-11-14 | 36.54 | 36.42 | 0.56 | 1.56% | 36.00 | 37.23 | 39416 | 14471 | 0.98% |
| 2025-11-13 | 35.70 | 35.86 | 0.17 | 0.48% | 35.25 | 35.98 | 19453 | 6932 | 0.48% |
| 2025-11-12 | 35.76 | 35.69 | 0.07 | 0.20% | 35.60 | 36.42 | 21151 | 7605 | 0.53% |
| 2025-11-11 | 36.23 | 35.62 | -0.61 | -1.68% | 35.35 | 36.40 | 20237 | 7216 | 0.50% |
| 2025-11-10 | 35.66 | 36.23 | 0.78 | 2.20% | 35.16 | 36.79 | 32707 | 11877 | 0.81% |
| 2025-11-07 | 34.88 | 35.45 | 0.45 | 1.29% | 34.50 | 36.50 | 31550 | 11224 | 0.79% |
| 2025-11-06 | 36.10 | 35.00 | -1.04 | -2.89% | 34.91 | 36.18 | 37762 | 13347 | 0.94% |
| 2025-11-05 | 34.26 | 36.04 | 1.05 | 3.00% | 34.26 | 36.80 | 62148 | 22528 | 1.55% |
| 2025-11-04 | 34.36 | 34.99 | 0.44 | 1.27% | 34.30 | 35.84 | 44772 | 15701 | 1.12% |
| 2025-11-03 | 33.88 | 34.55 | -0.26 | -0.75% | 32.71 | 34.74 | 57899 | 19564 | 1.44% |
| 2025-10-31 | 34.00 | 34.81 | 1.35 | 4.03% | 33.01 | 35.04 | 69331 | 23591 | 1.73% |
| 2025-10-30 | 34.31 | 33.46 | -1.54 | -4.40% | 33.40 | 35.66 | 51395 | 17599 | 1.28% |
| 2025-10-29 | 32.85 | 35.00 | 1.83 | 5.52% | 32.85 | 36.12 | 75238 | 26357 | 1.87% |
| 2025-10-28 | 32.60 | 33.17 | 0.60 | 1.84% | 32.40 | 33.90 | 53264 | 17750 | 1.33% |
| 2025-10-27 | 32.11 | 32.57 | 0.55 | 1.72% | 31.74 | 32.90 | 28928 | 9370 | 0.72% |
| 2025-10-24 | 31.65 | 32.02 | -0.05 | -0.16% | 31.65 | 32.24 | 26187 | 8356 | 0.65% |
| 2025-10-23 | 31.76 | 32.07 | 0.44 | 1.39% | 31.61 | 32.47 | 32117 | 10296 | 0.80% |
| 2025-10-22 | 31.12 | 31.63 | 0.52 | 1.67% | 31.05 | 32.47 | 36823 | 11700 | 0.92% |
| 2025-10-21 | 30.40 | 31.11 | 0.50 | 1.63% | 30.20 | 31.33 | 24794 | 7686 | 0.62% |
| 2025-10-20 | 31.37 | 30.61 | -0.76 | -2.42% | 30.14 | 31.40 | 45432 | 13949 | 1.13% |
| 2025-10-17 | 30.21 | 31.37 | 1.16 | 3.84% | 30.16 | 31.96 | 51459 | 16114 | 1.28% |
| 2025-10-16 | 30.58 | 30.21 | -0.37 | -1.21% | 30.06 | 30.68 | 14268 | 4329 | 0.36% |
| 2025-10-15 | 29.98 | 30.58 | 0.82 | 2.76% | 29.76 | 30.58 | 22053 | 6690 | 0.55% |
| 2025-10-14 | 30.14 | 29.76 | -0.38 | -1.26% | 29.75 | 30.75 | 26800 | 8091 | 0.67% |
| 2025-10-13 | 29.70 | 30.14 | -1.06 | -3.40% | 29.40 | 30.43 | 24935 | 7494 | 0.62% |
| 2025-10-10 | 31.28 | 31.20 | -0.12 | -0.38% | 30.98 | 31.88 | 27429 | 8632 | 0.68% |
| 2025-10-09 | 30.97 | 31.32 | 0.42 | 1.36% | 30.81 | 31.43 | 27909 | 8697 | 0.70% |
| 2025-09-30 | 30.82 | 30.90 | 0.09 | 0.29% | 30.80 | 31.05 | 15987 | 4945 | 0.40% |
| 2025-09-29 | 30.60 | 30.81 | 0.04 | 0.13% | 30.30 | 31.09 | 19512 | 6005 | 0.49% |
| 2025-09-26 | 30.63 | 30.77 | -0.13 | -0.42% | 30.50 | 31.28 | 20828 | 6418 | 0.52% |
| 2025-09-25 | 31.10 | 30.90 | -0.24 | -0.77% | 30.88 | 31.79 | 25792 | 8041 | 0.64% |
| 2025-09-24 | 30.86 | 31.14 | 0.28 | 0.91% | 30.60 | 31.18 | 17982 | 5575 | 0.45% |
| 2025-09-23 | 31.55 | 30.86 | -0.73 | -2.31% | 30.45 | 31.62 | 30140 | 9303 | 0.75% |
| 2025-09-22 | 32.68 | 31.59 | -1.08 | -3.31% | 31.47 | 32.68 | 34573 | 10971 | 0.86% |
| 2025-09-19 | 32.51 | 32.67 | -0.15 | -0.46% | 31.97 | 32.74 | 35289 | 11425 | 0.88% |
| 2025-09-18 | 33.68 | 32.82 | -1.41 | -4.12% | 32.50 | 34.15 | 64337 | 21493 | 1.60% |
| 2025-09-17 | 34.56 | 34.23 | -0.18 | -0.52% | 34.06 | 35.96 | 60207 | 20985 | 1.50% |
| 2025-09-16 | 34.96 | 34.41 | -0.49 | -1.40% | 33.77 | 35.08 | 57983 | 19891 | 1.45% |
| 2025-09-15 | 34.40 | 34.90 | 0.63 | 1.84% | 33.64 | 35.10 | 74419 | 25682 | 1.86% |
| 2025-09-12 | 35.13 | 34.27 | -0.89 | -2.53% | 34.23 | 35.45 | 74245 | 25725 | 1.86% |
| 2025-09-11 | 36.89 | 35.16 | -0.91 | -2.52% | 34.80 | 37.43 | 129299 | 45976 | 3.23% |
| 2025-09-10 | 32.90 | 36.07 | 3.28 | 10.00% | 32.90 | 36.07 | 82979 | 28971 | 2.07% |
| 2025-09-09 | 33.22 | 32.79 | -1.25 | -3.67% | 32.20 | 33.66 | 83766 | 27457 | 2.09% |
| 2025-09-08 | 31.76 | 34.04 | 1.20 | 3.65% | 31.73 | 35.00 | 105551 | 35631 | 2.64% |