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 | 38.71 | 38.38 | -0.27 | -0.70% | 37.77 | 38.85 | 28143 | 10730 | 0.89% |
| 2025-12-15 | 39.70 | 38.65 | -1.05 | -2.64% | 38.56 | 39.70 | 31048 | 12090 | 0.98% |
| 2025-12-12 | 39.41 | 39.70 | 0.01 | 0.03% | 39.14 | 40.00 | 38191 | 15100 | 1.21% |
| 2025-12-11 | 38.09 | 39.69 | 1.67 | 4.39% | 38.09 | 40.56 | 74071 | 29375 | 2.34% |
| 2025-12-10 | 37.71 | 38.02 | 0.14 | 0.37% | 37.69 | 38.28 | 19394 | 7379 | 0.61% |
| 2025-12-09 | 37.85 | 37.88 | 0.43 | 1.15% | 37.79 | 38.65 | 35175 | 13444 | 1.11% |
| 2025-12-08 | 37.36 | 37.45 | 0.10 | 0.27% | 37.19 | 37.54 | 19192 | 7167 | 0.61% |
| 2025-12-05 | 37.28 | 37.35 | 0.08 | 0.21% | 36.82 | 37.42 | 23822 | 8820 | 0.75% |
| 2025-12-04 | 37.84 | 37.27 | -0.45 | -1.19% | 37.20 | 37.88 | 15825 | 5913 | 0.50% |
| 2025-12-03 | 37.28 | 37.72 | 0.45 | 1.21% | 37.12 | 38.20 | 19538 | 7369 | 0.62% |
| 2025-12-02 | 37.86 | 37.27 | -0.59 | -1.56% | 37.17 | 37.98 | 22211 | 8307 | 0.70% |
| 2025-12-01 | 38.02 | 37.86 | -0.01 | -0.03% | 37.73 | 38.15 | 15165 | 5747 | 0.48% |
| 2025-11-28 | 37.62 | 37.87 | 0.45 | 1.20% | 37.32 | 37.96 | 14993 | 5647 | 0.47% |
| 2025-11-27 | 37.77 | 37.42 | -0.35 | -0.93% | 37.40 | 37.92 | 24753 | 9312 | 0.78% |
| 2025-11-26 | 38.46 | 37.77 | -0.44 | -1.15% | 37.61 | 38.91 | 27053 | 10362 | 0.86% |
| 2025-11-25 | 37.80 | 38.21 | 0.93 | 2.49% | 37.68 | 38.44 | 25597 | 9761 | 0.81% |
| 2025-11-24 | 37.65 | 37.28 | -0.27 | -0.72% | 36.79 | 37.75 | 23329 | 8701 | 0.74% |
| 2025-11-21 | 37.92 | 37.55 | -0.86 | -2.24% | 36.96 | 38.29 | 30896 | 11584 | 0.98% |
| 2025-11-20 | 38.84 | 38.41 | -0.28 | -0.72% | 38.31 | 39.05 | 15369 | 5926 | 0.49% |
| 2025-11-19 | 39.13 | 38.69 | -0.32 | -0.82% | 38.51 | 39.15 | 18454 | 7161 | 0.58% |
| 2025-11-18 | 39.11 | 39.01 | -0.21 | -0.54% | 38.94 | 39.59 | 19664 | 7710 | 0.62% |
| 2025-11-17 | 40.13 | 39.22 | -1.00 | -2.49% | 39.12 | 40.17 | 24648 | 9719 | 0.78% |
| 2025-11-14 | 39.80 | 40.22 | 0.13 | 0.32% | 39.80 | 40.74 | 28611 | 11532 | 0.91% |
| 2025-11-13 | 40.02 | 40.09 | 0.09 | 0.23% | 39.81 | 41.17 | 54918 | 22312 | 1.74% |
| 2025-11-12 | 38.40 | 40.00 | 1.49 | 3.87% | 38.40 | 40.30 | 73777 | 29351 | 2.33% |
| 2025-11-11 | 37.80 | 38.51 | 0.85 | 2.26% | 37.47 | 38.68 | 35119 | 13401 | 1.11% |
| 2025-11-10 | 37.78 | 37.66 | -0.25 | -0.66% | 37.28 | 38.10 | 25667 | 9630 | 0.81% |
| 2025-11-07 | 37.95 | 37.91 | -0.16 | -0.42% | 37.80 | 38.15 | 17382 | 6598 | 0.55% |
| 2025-11-06 | 38.19 | 38.07 | 0.07 | 0.18% | 37.50 | 38.19 | 25482 | 9646 | 0.81% |
| 2025-11-05 | 37.95 | 38.00 | -0.06 | -0.16% | 37.80 | 38.36 | 18941 | 7203 | 0.60% |
| 2025-11-04 | 39.02 | 38.06 | -1.06 | -2.71% | 37.97 | 39.11 | 23306 | 8944 | 0.74% |
| 2025-11-03 | 38.88 | 39.12 | 0.24 | 0.62% | 38.55 | 39.35 | 29181 | 11389 | 0.92% |
| 2025-10-31 | 38.06 | 38.88 | 1.03 | 2.72% | 37.86 | 39.28 | 38030 | 14761 | 1.20% |
| 2025-10-30 | 38.01 | 37.85 | -0.25 | -0.66% | 37.66 | 38.28 | 25493 | 9655 | 0.81% |
| 2025-10-29 | 38.15 | 38.10 | -0.31 | -0.81% | 37.65 | 38.40 | 36116 | 13715 | 1.14% |
| 2025-10-28 | 39.50 | 38.41 | -1.07 | -2.71% | 38.24 | 39.50 | 31668 | 12276 | 1.00% |
| 2025-10-27 | 39.99 | 39.48 | -0.14 | -0.35% | 39.21 | 40.22 | 33480 | 13253 | 1.06% |
| 2025-10-24 | 38.70 | 39.62 | 0.90 | 2.32% | 38.20 | 39.80 | 52434 | 20332 | 1.66% |
| 2025-10-23 | 37.97 | 38.72 | 1.52 | 4.09% | 37.97 | 39.00 | 67007 | 25832 | 2.12% |
| 2025-10-22 | 37.09 | 37.20 | 0.11 | 0.30% | 36.99 | 37.48 | 21368 | 7950 | 0.68% |
| 2025-10-21 | 36.50 | 37.09 | 0.49 | 1.34% | 36.36 | 37.30 | 27962 | 10355 | 0.88% |
| 2025-10-20 | 36.32 | 36.60 | 0.49 | 1.36% | 36.30 | 36.79 | 26165 | 9546 | 0.83% |
| 2025-10-17 | 36.60 | 36.11 | -0.59 | -1.61% | 36.07 | 36.78 | 39478 | 14343 | 1.25% |
| 2025-10-16 | 37.20 | 36.70 | -0.75 | -2.00% | 36.52 | 37.63 | 40122 | 14840 | 1.27% |
| 2025-10-15 | 37.12 | 37.45 | 0.25 | 0.67% | 36.76 | 37.58 | 38593 | 14353 | 1.22% |
| 2025-10-14 | 38.30 | 37.20 | -1.06 | -2.77% | 36.92 | 38.49 | 56002 | 21118 | 1.77% |
| 2025-10-13 | 38.00 | 38.26 | -1.84 | -4.59% | 37.50 | 38.68 | 100809 | 38294 | 3.19% |
| 2025-10-10 | 40.82 | 40.10 | -0.71 | -1.74% | 40.10 | 41.20 | 40147 | 16252 | 1.27% |
| 2025-10-09 | 41.75 | 40.81 | -0.77 | -1.85% | 40.32 | 41.80 | 61981 | 25220 | 1.96% |
| 2025-09-30 | 41.49 | 41.58 | 0.28 | 0.68% | 41.05 | 41.75 | 31656 | 13100 | 1.00% |
| 2025-09-29 | 41.19 | 41.30 | 0.11 | 0.27% | 41.01 | 41.90 | 33405 | 13841 | 1.06% |
| 2025-09-26 | 40.82 | 41.19 | 0.26 | 0.64% | 40.12 | 41.53 | 46848 | 19123 | 1.48% |
| 2025-09-25 | 41.20 | 40.93 | -0.38 | -0.92% | 40.80 | 41.45 | 46939 | 19275 | 1.49% |
| 2025-09-24 | 41.69 | 41.31 | -0.02 | -0.05% | 41.29 | 41.90 | 38774 | 16130 | 1.23% |
| 2025-09-23 | 41.40 | 41.33 | -0.11 | -0.27% | 40.58 | 41.53 | 43084 | 17663 | 1.36% |
| 2025-09-22 | 42.44 | 41.44 | -0.79 | -1.87% | 41.28 | 42.99 | 51408 | 21544 | 1.63% |
| 2025-09-19 | 43.50 | 42.23 | -1.07 | -2.47% | 42.13 | 43.65 | 52710 | 22510 | 1.67% |
| 2025-09-18 | 44.23 | 43.30 | -0.54 | -1.23% | 42.89 | 44.71 | 73752 | 32387 | 2.33% |
| 2025-09-17 | 44.10 | 43.84 | -0.20 | -0.45% | 43.50 | 44.33 | 48953 | 21472 | 1.55% |
| 2025-09-16 | 43.80 | 44.04 | 0.05 | 0.11% | 43.17 | 44.37 | 54863 | 24072 | 1.74% |
| 2025-09-15 | 42.28 | 43.99 | 2.22 | 5.31% | 41.90 | 44.40 | 100128 | 43190 | 3.17% |
| 2025-09-12 | 40.52 | 41.77 | 1.24 | 3.06% | 40.50 | 42.15 | 65204 | 27124 | 2.06% |
| 2025-09-11 | 40.50 | 40.53 | -0.48 | -1.17% | 39.81 | 40.62 | 71818 | 28949 | 2.27% |
| 2025-09-10 | 41.22 | 41.01 | 0.14 | 0.34% | 40.88 | 41.53 | 28814 | 11855 | 0.91% |
| 2025-09-09 | 41.79 | 40.87 | -1.16 | -2.76% | 40.66 | 42.46 | 52598 | 21796 | 1.66% |
| 2025-09-08 | 40.67 | 42.03 | 1.04 | 2.54% | 39.88 | 42.22 | 88201 | 36148 | 2.79% |