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 | 35.10 | 36.70 | 1.06 | 2.97% | 35.00 | 36.85 | 67892 | 24433 | 2.54% |
| 2025-12-16 | 36.68 | 35.64 | -1.07 | -2.91% | 35.15 | 36.90 | 72608 | 25894 | 2.72% |
| 2025-12-15 | 37.45 | 36.71 | -1.10 | -2.91% | 36.68 | 37.92 | 63019 | 23404 | 2.36% |
| 2025-12-12 | 37.33 | 37.81 | 0.40 | 1.07% | 36.50 | 38.12 | 71267 | 26673 | 2.67% |
| 2025-12-11 | 38.67 | 37.41 | -1.25 | -3.23% | 37.28 | 38.96 | 51124 | 19350 | 1.91% |
| 2025-12-10 | 39.12 | 38.66 | -0.41 | -1.05% | 37.91 | 39.20 | 59489 | 22884 | 2.22% |
| 2025-12-09 | 39.39 | 39.07 | -0.49 | -1.24% | 39.00 | 39.85 | 64412 | 25299 | 2.41% |
| 2025-12-08 | 37.88 | 39.56 | 1.55 | 4.08% | 37.88 | 40.33 | 100167 | 39340 | 3.75% |
| 2025-12-05 | 37.96 | 38.01 | 0.44 | 1.17% | 36.72 | 38.18 | 56786 | 21260 | 2.12% |
| 2025-12-04 | 37.66 | 37.57 | -0.05 | -0.13% | 36.99 | 37.98 | 43654 | 16339 | 1.63% |
| 2025-12-03 | 38.31 | 37.62 | -0.58 | -1.52% | 37.32 | 38.64 | 72353 | 27373 | 2.71% |
| 2025-12-02 | 38.73 | 38.20 | -0.68 | -1.75% | 37.98 | 38.79 | 47999 | 18362 | 1.80% |
| 2025-12-01 | 39.31 | 38.88 | -0.43 | -1.09% | 37.88 | 39.31 | 104424 | 40164 | 3.91% |
| 2025-11-28 | 39.81 | 39.31 | -0.84 | -2.09% | 39.07 | 40.23 | 89057 | 35154 | 3.33% |
| 2025-11-27 | 38.53 | 40.15 | 1.48 | 3.83% | 38.48 | 40.34 | 137565 | 54343 | 5.14% |
| 2025-11-26 | 37.75 | 38.67 | 0.87 | 2.30% | 37.58 | 39.86 | 93606 | 36401 | 3.50% |
| 2025-11-25 | 37.74 | 37.80 | 0.25 | 0.67% | 37.74 | 38.60 | 66542 | 25337 | 2.49% |
| 2025-11-24 | 37.00 | 37.55 | 0.65 | 1.76% | 36.23 | 37.78 | 89089 | 33032 | 3.33% |
| 2025-11-21 | 38.15 | 36.90 | -1.62 | -4.21% | 36.72 | 38.73 | 120635 | 45201 | 4.51% |
| 2025-11-20 | 39.60 | 38.52 | -0.93 | -2.36% | 38.52 | 40.20 | 79398 | 30970 | 2.97% |
| 2025-11-19 | 40.50 | 39.45 | -0.85 | -2.11% | 39.17 | 40.50 | 62596 | 24861 | 2.34% |
| 2025-11-18 | 40.55 | 40.30 | -0.26 | -0.64% | 40.01 | 41.14 | 68821 | 27917 | 2.57% |
| 2025-11-17 | 41.88 | 40.56 | -1.29 | -3.08% | 40.05 | 41.88 | 106275 | 43230 | 3.97% |
| 2025-11-14 | 40.63 | 41.85 | 0.70 | 1.70% | 40.15 | 42.66 | 151546 | 62855 | 5.67% |
| 2025-11-13 | 40.50 | 41.15 | 0.58 | 1.43% | 40.47 | 41.60 | 96364 | 39501 | 3.60% |
| 2025-11-12 | 39.99 | 40.57 | 0.28 | 0.69% | 39.52 | 42.06 | 139817 | 57320 | 5.23% |
| 2025-11-11 | 41.56 | 40.29 | -1.27 | -3.06% | 39.92 | 41.98 | 114847 | 46779 | 4.30% |
| 2025-11-10 | 43.92 | 41.56 | -2.45 | -5.57% | 40.63 | 43.99 | 197714 | 82892 | 7.39% |
| 2025-11-07 | 44.13 | 44.01 | -0.39 | -0.88% | 43.83 | 45.34 | 119113 | 52913 | 4.45% |
| 2025-11-06 | 45.66 | 44.40 | -1.16 | -2.55% | 43.60 | 46.07 | 167939 | 74778 | 6.28% |
| 2025-11-05 | 46.44 | 45.56 | -1.34 | -2.86% | 45.27 | 46.90 | 112367 | 51532 | 4.20% |
| 2025-11-04 | 49.61 | 46.90 | -2.47 | -5.00% | 46.35 | 49.61 | 118082 | 55952 | 4.42% |
| 2025-11-03 | 50.99 | 49.37 | -0.80 | -1.59% | 47.89 | 50.99 | 133203 | 65426 | 4.98% |
| 2025-10-31 | 52.00 | 50.17 | -0.25 | -0.50% | 50.17 | 53.33 | 145359 | 75192 | 5.44% |
| 2025-10-30 | 51.89 | 50.42 | -1.68 | -3.22% | 50.36 | 51.99 | 114777 | 58508 | 4.29% |
| 2025-10-29 | 52.80 | 52.10 | -0.83 | -1.57% | 51.02 | 53.30 | 133657 | 69392 | 5.00% |
| 2025-10-28 | 53.02 | 52.93 | -0.35 | -0.66% | 52.10 | 54.27 | 124167 | 65951 | 4.64% |
| 2025-10-27 | 56.50 | 53.28 | -2.45 | -4.40% | 52.00 | 57.00 | 179890 | 96496 | 6.73% |
| 2025-10-24 | 55.29 | 55.73 | 1.24 | 2.28% | 54.46 | 56.00 | 102068 | 56406 | 3.82% |
| 2025-10-23 | 54.60 | 54.49 | -0.59 | -1.07% | 53.56 | 55.50 | 54503 | 29601 | 2.04% |
| 2025-10-22 | 53.35 | 55.08 | 0.73 | 1.34% | 53.23 | 56.29 | 92062 | 50323 | 3.44% |
| 2025-10-21 | 54.06 | 54.35 | 0.55 | 1.02% | 53.34 | 55.30 | 78297 | 42577 | 2.93% |
| 2025-10-20 | 54.00 | 53.80 | 0.95 | 1.80% | 52.20 | 55.95 | 82007 | 44597 | 3.07% |
| 2025-10-17 | 55.95 | 52.85 | -3.63 | -6.43% | 52.85 | 56.77 | 105194 | 57080 | 3.93% |
| 2025-10-16 | 54.23 | 56.48 | 2.66 | 4.94% | 53.86 | 58.50 | 150877 | 86191 | 5.64% |
| 2025-10-15 | 51.41 | 53.82 | 1.92 | 3.70% | 50.41 | 53.91 | 110003 | 58034 | 4.11% |
| 2025-10-14 | 55.55 | 51.90 | -3.90 | -6.99% | 51.00 | 57.49 | 164738 | 89140 | 6.24% |
| 2025-10-13 | 53.01 | 55.80 | -0.19 | -0.34% | 53.01 | 56.38 | 131778 | 72870 | 4.99% |
| 2025-10-10 | 58.30 | 55.99 | -3.01 | -5.10% | 55.56 | 59.30 | 126290 | 71562 | 4.78% |
| 2025-10-09 | 58.05 | 59.00 | 0.95 | 1.64% | 57.55 | 60.36 | 138619 | 81871 | 5.25% |
| 2025-09-30 | 58.60 | 58.05 | 0.10 | 0.17% | 57.20 | 59.99 | 132447 | 77988 | 5.02% |
| 2025-09-29 | 56.92 | 57.95 | 1.46 | 2.58% | 55.01 | 59.00 | 131251 | 74816 | 4.97% |
| 2025-09-26 | 58.00 | 56.49 | -2.29 | -3.90% | 56.27 | 58.99 | 133939 | 76926 | 5.07% |
| 2025-09-25 | 58.00 | 58.78 | 0.81 | 1.40% | 56.00 | 59.09 | 178961 | 103994 | 6.78% |
| 2025-09-24 | 51.43 | 57.97 | 6.57 | 12.78% | 51.01 | 61.00 | 357297 | 202134 | 13.54% |
| 2025-09-23 | 50.51 | 51.40 | 0.40 | 0.78% | 49.16 | 52.50 | 168433 | 85587 | 6.38% |
| 2025-09-22 | 50.28 | 51.00 | 0.70 | 1.39% | 49.56 | 51.27 | 154914 | 78241 | 5.87% |
| 2025-09-19 | 52.20 | 50.30 | -1.50 | -2.90% | 49.70 | 52.80 | 166057 | 84570 | 6.29% |
| 2025-09-18 | 50.00 | 51.80 | 1.72 | 3.43% | 49.50 | 54.28 | 235800 | 122437 | 8.93% |
| 2025-09-17 | 51.53 | 50.08 | -1.69 | -3.26% | 49.63 | 52.64 | 219669 | 111064 | 8.32% |
| 2025-09-16 | 52.00 | 51.77 | -0.23 | -0.44% | 51.16 | 54.48 | 174916 | 91308 | 6.63% |
| 2025-09-15 | 58.00 | 52.00 | -1.50 | -2.80% | 51.75 | 58.00 | 261957 | 142575 | 9.92% |
| 2025-09-12 | 52.00 | 53.50 | 2.15 | 4.19% | 50.98 | 54.75 | 153719 | 82011 | 5.82% |
| 2025-09-11 | 46.66 | 51.35 | 5.10 | 11.03% | 46.66 | 52.66 | 221515 | 112080 | 8.39% |
| 2025-09-10 | 46.14 | 46.25 | 0.34 | 0.74% | 45.60 | 47.43 | 115671 | 53565 | 4.38% |
| 2025-09-09 | 46.63 | 45.91 | -1.08 | -2.30% | 45.50 | 47.20 | 139283 | 64421 | 5.28% |
| 2025-09-08 | 48.00 | 46.99 | -0.35 | -0.74% | 45.48 | 48.13 | 275019 | 129576 | 10.42% |