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 | 36.71 | 36.55 | -0.28 | -0.76% | 36.37 | 37.30 | 6684 | 2463 | 1.04% |
| 2025-12-15 | 37.59 | 36.83 | -1.14 | -3.00% | 36.75 | 37.96 | 7521 | 2785 | 1.18% |
| 2025-12-12 | 37.63 | 37.97 | 0.27 | 0.72% | 36.50 | 38.20 | 11283 | 4187 | 1.76% |
| 2025-12-11 | 38.28 | 37.70 | -0.51 | -1.33% | 37.69 | 38.55 | 4416 | 1679 | 0.69% |
| 2025-12-10 | 38.35 | 38.21 | -0.49 | -1.27% | 37.90 | 39.19 | 4983 | 1906 | 0.78% |
| 2025-12-09 | 38.60 | 38.70 | 0.15 | 0.39% | 38.55 | 39.48 | 4860 | 1891 | 0.76% |
| 2025-12-08 | 38.57 | 38.55 | 0.12 | 0.31% | 38.28 | 38.88 | 5054 | 1951 | 0.79% |
| 2025-12-05 | 38.34 | 38.43 | 0.08 | 0.21% | 37.30 | 38.44 | 8670 | 3274 | 1.35% |
| 2025-12-04 | 38.19 | 38.35 | 0.15 | 0.39% | 37.90 | 38.80 | 4996 | 1913 | 0.78% |
| 2025-12-03 | 39.18 | 38.20 | -0.98 | -2.50% | 37.89 | 39.20 | 9237 | 3534 | 1.44% |
| 2025-12-02 | 41.04 | 39.18 | -2.17 | -5.25% | 38.81 | 41.66 | 15176 | 6013 | 2.37% |
| 2025-12-01 | 42.66 | 41.35 | -0.91 | -2.15% | 41.01 | 42.66 | 9861 | 4099 | 1.54% |
| 2025-11-28 | 40.98 | 42.26 | 1.28 | 3.12% | 40.52 | 42.47 | 9942 | 4144 | 1.55% |
| 2025-11-27 | 41.48 | 40.98 | -0.50 | -1.21% | 40.72 | 41.52 | 9025 | 3699 | 1.41% |
| 2025-11-26 | 42.01 | 41.48 | -0.58 | -1.38% | 41.38 | 43.43 | 15498 | 6576 | 2.42% |
| 2025-11-25 | 42.50 | 42.06 | 0.16 | 0.38% | 41.72 | 42.90 | 14796 | 6268 | 2.31% |
| 2025-11-24 | 40.67 | 41.90 | 1.44 | 3.56% | 40.29 | 42.34 | 10397 | 4335 | 1.62% |
| 2025-11-21 | 41.97 | 40.46 | -0.67 | -1.63% | 40.32 | 41.97 | 9883 | 4036 | 1.54% |
| 2025-11-20 | 40.35 | 41.13 | 0.43 | 1.06% | 40.35 | 41.59 | 9230 | 3787 | 1.44% |
| 2025-11-19 | 41.42 | 40.70 | -0.99 | -2.37% | 40.70 | 42.35 | 10619 | 4411 | 1.66% |
| 2025-11-18 | 40.60 | 41.69 | 1.10 | 2.71% | 40.59 | 42.52 | 13976 | 5819 | 2.18% |
| 2025-11-17 | 40.88 | 40.59 | -0.29 | -0.71% | 39.74 | 40.88 | 8892 | 3579 | 1.39% |
| 2025-11-14 | 40.16 | 40.88 | 0.23 | 0.57% | 40.01 | 41.78 | 11475 | 4704 | 1.79% |
| 2025-11-13 | 39.40 | 40.65 | 1.37 | 3.49% | 39.25 | 41.20 | 16896 | 6831 | 2.64% |
| 2025-11-12 | 38.78 | 39.28 | 0.79 | 2.05% | 38.12 | 39.85 | 9631 | 3772 | 1.50% |
| 2025-11-11 | 38.98 | 38.49 | -0.54 | -1.38% | 38.18 | 39.22 | 9015 | 3469 | 1.41% |
| 2025-11-10 | 38.17 | 39.03 | 0.05 | 0.13% | 38.17 | 39.40 | 7647 | 2964 | 1.19% |
| 2025-11-07 | 41.23 | 38.98 | -2.25 | -5.46% | 38.90 | 41.49 | 15394 | 6107 | 2.41% |
| 2025-11-06 | 39.70 | 41.23 | 1.42 | 3.57% | 38.86 | 41.50 | 14771 | 5937 | 2.31% |
| 2025-11-05 | 40.80 | 39.81 | -0.03 | -0.08% | 39.16 | 40.80 | 7450 | 2969 | 1.16% |
| 2025-11-04 | 41.43 | 39.84 | -1.59 | -3.84% | 39.40 | 41.60 | 14014 | 5626 | 2.19% |
| 2025-11-03 | 42.00 | 41.43 | -0.25 | -0.60% | 40.71 | 42.00 | 10156 | 4188 | 1.59% |
| 2025-10-31 | 39.31 | 41.68 | 2.51 | 6.41% | 39.31 | 41.96 | 22385 | 9183 | 3.50% |
| 2025-10-30 | 40.00 | 39.17 | -0.96 | -2.39% | 39.15 | 40.24 | 10513 | 4151 | 1.64% |
| 2025-10-29 | 40.00 | 40.13 | 0.03 | 0.07% | 39.39 | 40.47 | 5803 | 2310 | 0.91% |
| 2025-10-28 | 40.69 | 40.10 | -0.45 | -1.11% | 39.90 | 41.18 | 5819 | 2355 | 0.91% |
| 2025-10-27 | 40.16 | 40.55 | 0.65 | 1.63% | 40.10 | 40.98 | 7844 | 3185 | 1.23% |
| 2025-10-24 | 40.29 | 39.90 | -0.24 | -0.60% | 39.86 | 40.36 | 5736 | 2296 | 0.90% |
| 2025-10-23 | 40.32 | 40.14 | 0.13 | 0.32% | 39.75 | 40.60 | 5642 | 2262 | 0.88% |
| 2025-10-22 | 40.12 | 40.01 | 0.08 | 0.20% | 39.86 | 40.95 | 5365 | 2158 | 0.84% |
| 2025-10-21 | 39.76 | 39.93 | 0.02 | 0.05% | 39.67 | 40.30 | 6268 | 2506 | 0.98% |
| 2025-10-20 | 40.62 | 39.91 | -0.02 | -0.05% | 39.70 | 40.68 | 5334 | 2145 | 0.83% |
| 2025-10-17 | 41.98 | 39.93 | -0.48 | -1.19% | 39.84 | 41.98 | 9052 | 3678 | 1.41% |
| 2025-10-16 | 40.20 | 40.41 | 0.17 | 0.42% | 39.59 | 41.92 | 11646 | 4768 | 1.82% |
| 2025-10-15 | 39.18 | 40.24 | 1.14 | 2.92% | 38.90 | 40.56 | 7685 | 3066 | 1.20% |
| 2025-10-14 | 40.77 | 39.10 | -1.60 | -3.93% | 38.93 | 41.48 | 12055 | 4820 | 1.88% |
| 2025-10-13 | 39.60 | 40.70 | -1.20 | -2.86% | 39.59 | 41.80 | 10697 | 4348 | 1.67% |
| 2025-10-10 | 45.07 | 41.90 | -3.17 | -7.03% | 41.62 | 45.07 | 23853 | 10235 | 3.73% |
| 2025-10-09 | 45.46 | 45.07 | -0.03 | -0.07% | 43.50 | 45.79 | 15946 | 7118 | 2.49% |
| 2025-09-30 | 44.68 | 45.10 | 0.51 | 1.14% | 44.50 | 45.80 | 10683 | 4808 | 1.67% |
| 2025-09-29 | 46.01 | 44.59 | -1.63 | -3.53% | 43.81 | 46.42 | 15730 | 7009 | 2.46% |
| 2025-09-26 | 47.03 | 46.22 | -1.47 | -3.08% | 45.85 | 47.86 | 14047 | 6545 | 2.19% |
| 2025-09-25 | 48.29 | 47.69 | -0.59 | -1.22% | 47.00 | 48.97 | 20631 | 9880 | 3.22% |
| 2025-09-24 | 45.25 | 48.28 | 3.13 | 6.93% | 44.72 | 48.45 | 30206 | 14102 | 4.72% |
| 2025-09-23 | 47.01 | 45.15 | -2.15 | -4.55% | 43.30 | 47.34 | 28835 | 12904 | 4.51% |
| 2025-09-22 | 46.77 | 47.30 | 1.40 | 3.05% | 45.90 | 50.48 | 35412 | 17131 | 5.53% |
| 2025-09-19 | 44.51 | 45.90 | 1.08 | 2.41% | 44.51 | 47.78 | 30724 | 14330 | 4.80% |
| 2025-09-18 | 44.25 | 44.82 | 0.73 | 1.66% | 44.02 | 45.98 | 22195 | 10010 | 3.47% |
| 2025-09-17 | 44.36 | 44.09 | -0.61 | -1.36% | 43.90 | 44.78 | 9470 | 4187 | 1.48% |
| 2025-09-16 | 45.71 | 44.70 | -1.01 | -2.21% | 44.00 | 45.91 | 14153 | 6339 | 2.21% |
| 2025-09-15 | 44.07 | 45.71 | 1.36 | 3.07% | 44.07 | 46.61 | 21058 | 9609 | 3.29% |
| 2025-09-12 | 43.78 | 44.35 | 0.45 | 1.03% | 43.21 | 45.26 | 17237 | 7620 | 2.69% |
| 2025-09-11 | 42.31 | 43.90 | 0.19 | 0.43% | 41.14 | 44.07 | 16607 | 7126 | 2.59% |
| 2025-09-10 | 44.24 | 43.71 | -1.01 | -2.26% | 43.45 | 45.65 | 15220 | 6751 | 2.38% |
| 2025-09-09 | 45.57 | 44.72 | -0.98 | -2.14% | 44.25 | 46.90 | 18882 | 8572 | 2.95% |
| 2025-09-08 | 47.20 | 45.70 | -1.56 | -3.30% | 44.50 | 47.38 | 19578 | 8970 | 3.06% |