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 | 34.15 | 33.90 | -0.34 | -0.99% | 33.71 | 34.33 | 4609 | 1562 | 1.25% |
| 2025-12-15 | 34.11 | 34.24 | -0.12 | -0.35% | 34.11 | 34.88 | 5635 | 1943 | 1.53% |
| 2025-12-12 | 34.34 | 34.36 | 0.18 | 0.53% | 34.06 | 34.63 | 5819 | 2000 | 1.58% |
| 2025-12-11 | 35.15 | 34.18 | -0.74 | -2.12% | 34.10 | 35.15 | 5937 | 2051 | 1.61% |
| 2025-12-10 | 35.28 | 34.92 | -0.36 | -1.02% | 34.56 | 35.28 | 5056 | 1759 | 1.37% |
| 2025-12-09 | 35.39 | 35.28 | -0.05 | -0.14% | 35.10 | 35.97 | 7093 | 2515 | 1.93% |
| 2025-12-08 | 35.30 | 35.33 | 0.14 | 0.40% | 35.04 | 35.69 | 9857 | 3485 | 2.68% |
| 2025-12-05 | 34.94 | 35.19 | 0.44 | 1.27% | 34.46 | 35.73 | 8157 | 2867 | 2.21% |
| 2025-12-04 | 35.14 | 34.75 | -0.44 | -1.25% | 34.40 | 35.17 | 6348 | 2210 | 1.72% |
| 2025-12-03 | 36.00 | 35.19 | -1.09 | -3.00% | 34.81 | 36.55 | 11402 | 4031 | 3.10% |
| 2025-12-02 | 36.56 | 36.28 | -1.19 | -3.18% | 35.60 | 37.30 | 16715 | 6061 | 4.54% |
| 2025-12-01 | 36.00 | 37.47 | 1.75 | 4.90% | 35.51 | 37.92 | 18366 | 6797 | 4.99% |
| 2025-11-28 | 35.06 | 35.72 | 0.66 | 1.88% | 35.06 | 36.24 | 6816 | 2428 | 1.85% |
| 2025-11-27 | 35.10 | 35.06 | 0.18 | 0.52% | 34.68 | 35.50 | 7589 | 2672 | 2.06% |
| 2025-11-26 | 35.57 | 35.17 | -0.56 | -1.57% | 34.95 | 35.88 | 8435 | 2983 | 2.29% |
| 2025-11-25 | 34.18 | 35.73 | 1.74 | 5.12% | 34.18 | 35.98 | 16183 | 5734 | 4.39% |
| 2025-11-24 | 34.31 | 33.99 | -0.32 | -0.93% | 33.85 | 34.69 | 12159 | 4140 | 3.30% |
| 2025-11-21 | 35.10 | 34.31 | -0.92 | -2.61% | 33.81 | 35.37 | 8329 | 2868 | 2.26% |
| 2025-11-20 | 35.48 | 35.23 | -0.16 | -0.45% | 35.08 | 35.74 | 4555 | 1608 | 1.24% |
| 2025-11-19 | 35.93 | 35.39 | -0.59 | -1.64% | 35.20 | 36.38 | 7396 | 2631 | 2.01% |
| 2025-11-18 | 36.23 | 35.98 | -0.52 | -1.42% | 35.85 | 36.68 | 7123 | 2586 | 1.93% |
| 2025-11-17 | 37.51 | 36.50 | -0.80 | -2.14% | 36.13 | 37.51 | 8769 | 3209 | 2.38% |
| 2025-11-14 | 37.61 | 37.30 | -0.71 | -1.87% | 37.30 | 38.18 | 5792 | 2189 | 1.57% |
| 2025-11-13 | 38.30 | 38.01 | -0.69 | -1.78% | 37.17 | 38.46 | 11770 | 4438 | 3.20% |
| 2025-11-12 | 38.30 | 38.70 | 0.51 | 1.34% | 38.30 | 39.48 | 11131 | 4322 | 3.02% |
| 2025-11-11 | 38.21 | 38.19 | -0.17 | -0.44% | 37.86 | 38.60 | 6357 | 2422 | 1.73% |
| 2025-11-10 | 38.19 | 38.36 | 0.18 | 0.47% | 37.83 | 38.70 | 7891 | 3017 | 2.14% |
| 2025-11-07 | 38.91 | 38.18 | -0.97 | -2.48% | 38.11 | 39.30 | 10970 | 4211 | 2.98% |
| 2025-11-06 | 39.59 | 39.15 | 0.13 | 0.33% | 38.67 | 39.59 | 6316 | 2464 | 1.72% |
| 2025-11-05 | 39.60 | 39.02 | -0.68 | -1.71% | 38.65 | 39.60 | 9471 | 3699 | 2.57% |
| 2025-11-04 | 40.66 | 39.70 | -0.92 | -2.26% | 39.30 | 40.66 | 13109 | 5204 | 3.56% |
| 2025-11-03 | 41.41 | 40.62 | -0.78 | -1.88% | 40.30 | 41.87 | 10214 | 4160 | 2.77% |
| 2025-10-31 | 40.69 | 41.40 | 0.60 | 1.47% | 40.69 | 42.28 | 13168 | 5456 | 3.58% |
| 2025-10-30 | 41.56 | 40.80 | -0.76 | -1.83% | 40.68 | 42.03 | 15357 | 6309 | 4.17% |
| 2025-10-29 | 41.68 | 41.56 | -0.13 | -0.31% | 41.26 | 42.37 | 18957 | 7916 | 5.15% |
| 2025-10-28 | 41.60 | 41.69 | -0.47 | -1.11% | 41.58 | 42.24 | 12704 | 5323 | 3.45% |
| 2025-10-27 | 41.92 | 42.16 | 0.24 | 0.57% | 41.23 | 42.99 | 19059 | 8015 | 5.18% |
| 2025-10-24 | 39.33 | 41.92 | 2.49 | 6.31% | 39.33 | 42.14 | 29345 | 12076 | 7.97% |
| 2025-10-23 | 39.60 | 39.43 | 0.28 | 0.72% | 38.38 | 39.93 | 13856 | 5423 | 3.76% |
| 2025-10-22 | 40.11 | 39.15 | -1.33 | -3.29% | 39.01 | 40.37 | 13309 | 5257 | 3.61% |
| 2025-10-21 | 41.01 | 40.48 | -0.82 | -1.99% | 39.60 | 41.34 | 22347 | 9014 | 6.07% |
| 2025-10-20 | 41.10 | 41.30 | 0.68 | 1.67% | 40.97 | 42.88 | 26113 | 10899 | 7.09% |
| 2025-10-17 | 43.50 | 40.62 | -3.21 | -7.32% | 40.37 | 43.77 | 29404 | 12286 | 7.98% |
| 2025-10-16 | 43.70 | 43.83 | -0.07 | -0.16% | 42.41 | 45.33 | 33803 | 14690 | 9.18% |
| 2025-10-15 | 40.03 | 43.90 | 3.90 | 9.75% | 39.35 | 44.30 | 47505 | 20082 | 12.90% |
| 2025-10-14 | 40.19 | 40.00 | 0.00 | 0.00% | 39.70 | 41.39 | 13970 | 5658 | 3.79% |
| 2025-10-13 | 39.20 | 40.00 | -0.90 | -2.20% | 38.20 | 40.72 | 15053 | 5989 | 4.09% |
| 2025-10-10 | 41.23 | 40.90 | -0.74 | -1.78% | 40.05 | 42.24 | 15045 | 6179 | 4.09% |
| 2025-10-09 | 40.97 | 41.64 | 1.03 | 2.54% | 39.55 | 42.41 | 24729 | 10156 | 6.71% |
| 2025-09-30 | 39.60 | 40.61 | 1.30 | 3.31% | 39.15 | 41.00 | 17641 | 7137 | 4.79% |
| 2025-09-29 | 38.69 | 39.31 | 0.91 | 2.37% | 37.85 | 39.72 | 9591 | 3738 | 2.60% |
| 2025-09-26 | 38.82 | 38.40 | -0.60 | -1.54% | 38.38 | 39.70 | 9166 | 3537 | 2.49% |
| 2025-09-25 | 39.51 | 39.00 | -0.93 | -2.33% | 39.00 | 40.21 | 9289 | 3680 | 2.52% |
| 2025-09-24 | 38.28 | 39.93 | 1.55 | 4.04% | 38.12 | 40.12 | 13516 | 5311 | 3.67% |
| 2025-09-23 | 39.83 | 38.38 | -1.17 | -2.96% | 37.61 | 39.83 | 14901 | 5701 | 4.05% |
| 2025-09-22 | 39.87 | 39.55 | -0.08 | -0.20% | 39.16 | 40.18 | 8465 | 3351 | 2.30% |
| 2025-09-19 | 39.66 | 39.63 | -0.19 | -0.48% | 39.26 | 40.69 | 10079 | 4020 | 2.74% |
| 2025-09-18 | 41.50 | 39.82 | -1.71 | -4.12% | 39.65 | 41.88 | 22121 | 9056 | 6.01% |
| 2025-09-17 | 41.88 | 41.53 | 0.06 | 0.14% | 41.03 | 42.17 | 19325 | 8058 | 5.25% |
| 2025-09-16 | 39.86 | 41.47 | 1.61 | 4.04% | 39.66 | 41.90 | 19618 | 8006 | 5.33% |
| 2025-09-15 | 40.37 | 39.86 | -0.44 | -1.09% | 39.40 | 40.69 | 11560 | 4605 | 3.14% |
| 2025-09-12 | 41.25 | 40.30 | -0.65 | -1.59% | 40.20 | 41.39 | 15360 | 6251 | 4.17% |
| 2025-09-11 | 40.80 | 40.95 | -0.24 | -0.58% | 39.51 | 41.23 | 19627 | 7971 | 5.33% |
| 2025-09-10 | 39.18 | 41.19 | 2.01 | 5.13% | 39.18 | 41.25 | 27532 | 11206 | 7.48% |
| 2025-09-09 | 40.36 | 39.18 | -1.22 | -3.02% | 38.77 | 40.37 | 14291 | 5631 | 3.88% |
| 2025-09-08 | 39.74 | 40.40 | 0.69 | 1.74% | 39.43 | 40.84 | 21076 | 8475 | 5.72% |