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 | 32.24 | 32.01 | -0.23 | -0.71% | 31.40 | 32.67 | 54859 | 17561 | 1.94% |
| 2025-12-15 | 32.59 | 32.24 | -0.58 | -1.77% | 32.12 | 32.70 | 51643 | 16696 | 1.83% |
| 2025-12-12 | 34.00 | 32.82 | -1.18 | -3.47% | 32.30 | 34.01 | 144091 | 47318 | 5.12% |
| 2025-12-11 | 36.34 | 34.00 | -2.33 | -6.41% | 33.70 | 37.10 | 137881 | 48028 | 4.90% |
| 2025-12-10 | 36.22 | 36.33 | -0.19 | -0.52% | 35.71 | 36.48 | 54200 | 19550 | 1.93% |
| 2025-12-09 | 37.00 | 36.52 | -0.90 | -2.41% | 36.36 | 37.20 | 81323 | 29855 | 2.89% |
| 2025-12-08 | 36.99 | 37.42 | 0.57 | 1.55% | 36.06 | 37.66 | 110825 | 40990 | 3.94% |
| 2025-12-05 | 36.03 | 36.85 | 0.66 | 1.82% | 35.27 | 37.75 | 106549 | 38852 | 3.79% |
| 2025-12-04 | 37.99 | 36.19 | 0.30 | 0.84% | 36.08 | 38.56 | 140985 | 52356 | 5.01% |
| 2025-12-03 | 37.05 | 35.89 | -1.26 | -3.39% | 35.60 | 37.66 | 101838 | 36835 | 3.62% |
| 2025-12-02 | 39.88 | 37.15 | -2.48 | -6.26% | 36.76 | 39.90 | 164149 | 61995 | 5.83% |
| 2025-12-01 | 38.53 | 39.63 | 1.12 | 2.91% | 38.20 | 40.31 | 251280 | 98172 | 8.93% |
| 2025-11-28 | 35.33 | 38.51 | 3.50 | 10.00% | 35.25 | 38.51 | 320181 | 120458 | 11.38% |
| 2025-11-27 | 35.22 | 35.01 | -0.22 | -0.62% | 34.86 | 36.13 | 53121 | 18736 | 1.89% |
| 2025-11-26 | 34.04 | 35.23 | 1.00 | 2.92% | 33.81 | 35.88 | 92370 | 32478 | 3.28% |
| 2025-11-25 | 34.81 | 34.23 | -0.21 | -0.61% | 34.01 | 35.10 | 73074 | 25199 | 2.60% |
| 2025-11-24 | 35.15 | 34.44 | -0.71 | -2.02% | 33.60 | 35.39 | 78478 | 26948 | 2.79% |
| 2025-11-21 | 34.80 | 35.15 | 0.01 | 0.03% | 34.00 | 36.50 | 87592 | 30647 | 3.11% |
| 2025-11-20 | 36.90 | 35.14 | -1.36 | -3.73% | 34.77 | 36.90 | 69630 | 24838 | 2.47% |
| 2025-11-19 | 36.55 | 36.50 | 0.21 | 0.58% | 36.10 | 37.90 | 62579 | 23002 | 2.22% |
| 2025-11-18 | 35.60 | 36.29 | 0.42 | 1.17% | 35.60 | 36.85 | 60241 | 21867 | 2.14% |
| 2025-11-17 | 35.51 | 35.87 | 0.00 | 0.00% | 35.25 | 36.86 | 73561 | 26567 | 2.61% |
| 2025-11-14 | 36.06 | 35.87 | -0.62 | -1.70% | 35.21 | 36.50 | 64801 | 23279 | 2.30% |
| 2025-11-13 | 37.51 | 36.49 | -1.39 | -3.67% | 36.06 | 37.88 | 120007 | 43800 | 4.26% |
| 2025-11-12 | 38.80 | 37.88 | -1.12 | -2.87% | 37.50 | 39.59 | 68898 | 26513 | 2.45% |
| 2025-11-11 | 38.95 | 39.00 | 0.47 | 1.22% | 38.08 | 39.25 | 69173 | 26728 | 2.46% |
| 2025-11-10 | 39.70 | 38.53 | -1.24 | -3.12% | 38.00 | 39.78 | 104057 | 40183 | 3.70% |
| 2025-11-07 | 42.51 | 39.77 | -2.48 | -5.87% | 39.71 | 42.51 | 146425 | 59226 | 5.20% |
| 2025-11-06 | 39.85 | 42.25 | 2.35 | 5.89% | 38.95 | 42.60 | 205745 | 85178 | 7.31% |
| 2025-11-05 | 38.61 | 39.90 | 0.55 | 1.40% | 38.32 | 42.11 | 127844 | 51600 | 4.54% |
| 2025-11-04 | 41.72 | 39.35 | -2.38 | -5.70% | 38.80 | 42.48 | 164043 | 65913 | 5.83% |
| 2025-11-03 | 43.42 | 41.73 | -1.41 | -3.27% | 40.39 | 43.42 | 176329 | 73219 | 6.27% |
| 2025-10-31 | 39.22 | 43.14 | 3.92 | 9.99% | 39.14 | 43.14 | 212917 | 88743 | 7.57% |
| 2025-10-30 | 40.10 | 39.22 | -1.14 | -2.82% | 39.00 | 40.30 | 82475 | 32623 | 2.93% |
| 2025-10-29 | 40.60 | 40.36 | -0.44 | -1.08% | 39.80 | 41.45 | 85227 | 34454 | 3.03% |
| 2025-10-28 | 41.69 | 40.80 | -0.88 | -2.11% | 40.52 | 41.75 | 92950 | 38087 | 3.30% |
| 2025-10-27 | 41.71 | 41.68 | -0.22 | -0.53% | 40.70 | 42.21 | 109750 | 45477 | 3.90% |
| 2025-10-24 | 42.00 | 41.90 | 0.26 | 0.62% | 40.39 | 42.55 | 152401 | 63267 | 5.42% |
| 2025-10-23 | 43.40 | 41.64 | -2.25 | -5.13% | 41.34 | 43.80 | 182339 | 77344 | 6.48% |
| 2025-10-22 | 42.40 | 43.89 | 1.47 | 3.47% | 42.21 | 44.48 | 200315 | 87645 | 7.12% |
| 2025-10-21 | 39.98 | 42.42 | 2.42 | 6.05% | 39.70 | 43.21 | 213752 | 89014 | 7.60% |
| 2025-10-20 | 38.10 | 40.00 | 2.24 | 5.93% | 38.00 | 40.58 | 141346 | 55931 | 5.02% |
| 2025-10-17 | 38.90 | 37.76 | -1.44 | -3.67% | 37.50 | 39.19 | 81810 | 31248 | 2.91% |
| 2025-10-16 | 38.97 | 39.20 | -0.19 | -0.48% | 38.30 | 40.39 | 94440 | 36989 | 3.36% |
| 2025-10-15 | 38.41 | 39.39 | 1.11 | 2.90% | 37.82 | 39.80 | 155507 | 60743 | 5.53% |
| 2025-10-14 | 38.46 | 38.28 | -0.19 | -0.49% | 37.84 | 40.27 | 125024 | 48669 | 4.44% |
| 2025-10-13 | 37.83 | 38.47 | -0.73 | -1.86% | 36.67 | 38.68 | 157042 | 59457 | 5.58% |
| 2025-10-10 | 38.06 | 39.20 | 0.86 | 2.24% | 38.06 | 41.13 | 212495 | 85111 | 7.55% |
| 2025-10-09 | 40.21 | 38.34 | -2.94 | -7.12% | 37.85 | 40.23 | 225686 | 86766 | 8.02% |
| 2025-09-30 | 40.90 | 41.28 | 0.39 | 0.95% | 40.38 | 42.93 | 97154 | 40112 | 4.04% |
| 2025-09-29 | 41.20 | 40.89 | 0.99 | 2.48% | 40.10 | 41.64 | 63983 | 26289 | 2.66% |
| 2025-09-26 | 42.08 | 39.90 | -2.32 | -5.50% | 39.81 | 42.08 | 87388 | 35496 | 3.64% |
| 2025-09-25 | 42.36 | 42.22 | -0.15 | -0.35% | 41.75 | 43.49 | 81119 | 34354 | 3.37% |
| 2025-09-24 | 43.14 | 42.37 | -0.80 | -1.85% | 41.60 | 43.16 | 105552 | 44714 | 4.39% |
| 2025-09-23 | 44.54 | 43.17 | -1.93 | -4.28% | 42.23 | 45.44 | 110528 | 48159 | 4.60% |
| 2025-09-22 | 44.80 | 45.10 | 0.70 | 1.58% | 44.37 | 45.99 | 86984 | 39148 | 3.62% |
| 2025-09-19 | 46.88 | 44.40 | -3.77 | -7.83% | 44.23 | 47.30 | 124148 | 56188 | 5.16% |
| 2025-09-18 | 48.59 | 48.17 | -0.43 | -0.88% | 46.78 | 52.00 | 179600 | 88999 | 7.47% |
| 2025-09-17 | 48.30 | 48.60 | 0.57 | 1.19% | 47.37 | 49.47 | 151878 | 73425 | 6.32% |
| 2025-09-16 | 44.10 | 48.03 | 4.37 | 10.01% | 44.10 | 48.03 | 164899 | 76425 | 6.86% |
| 2025-09-15 | 42.54 | 43.66 | 1.05 | 2.46% | 42.53 | 46.87 | 143456 | 64609 | 5.97% |
| 2025-09-12 | 43.70 | 42.61 | -1.09 | -2.49% | 42.61 | 44.49 | 64545 | 27874 | 2.68% |
| 2025-09-11 | 42.96 | 43.70 | 0.51 | 1.18% | 42.16 | 44.33 | 80411 | 34868 | 3.34% |
| 2025-09-10 | 43.43 | 43.19 | -1.38 | -3.10% | 42.36 | 44.58 | 82278 | 35630 | 3.42% |
| 2025-09-09 | 44.00 | 44.57 | -0.71 | -1.57% | 43.07 | 45.98 | 94622 | 42022 | 3.94% |
| 2025-09-08 | 44.04 | 45.28 | 1.50 | 3.43% | 42.69 | 45.73 | 154240 | 68500 | 6.42% |