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 | 38.69 | 36.04 | -2.07 | -5.43% | 35.48 | 38.69 | 42730 | 15626 | 3.51% |
| 2025-12-15 | 38.74 | 38.11 | -0.30 | -0.78% | 38.04 | 40.79 | 48305 | 18919 | 3.97% |
| 2025-12-12 | 38.02 | 38.41 | 0.44 | 1.16% | 37.53 | 39.44 | 31794 | 12219 | 2.61% |
| 2025-12-11 | 37.47 | 37.97 | 0.01 | 0.03% | 36.90 | 38.48 | 25112 | 9468 | 2.06% |
| 2025-12-10 | 38.20 | 37.96 | -0.05 | -0.13% | 37.44 | 39.63 | 21943 | 8379 | 1.80% |
| 2025-12-09 | 39.00 | 38.01 | -0.38 | -0.99% | 37.88 | 40.00 | 35416 | 13699 | 2.91% |
| 2025-12-08 | 35.45 | 38.39 | 2.81 | 7.90% | 35.45 | 39.37 | 57863 | 22046 | 4.75% |
| 2025-12-05 | 35.97 | 35.58 | 0.33 | 0.94% | 34.88 | 35.97 | 19088 | 6759 | 1.57% |
| 2025-12-04 | 35.00 | 35.25 | 0.07 | 0.20% | 34.47 | 35.84 | 18193 | 6393 | 1.49% |
| 2025-12-03 | 34.84 | 35.18 | 0.65 | 1.88% | 34.12 | 35.35 | 20586 | 7158 | 1.69% |
| 2025-12-02 | 33.73 | 34.53 | 0.61 | 1.80% | 33.52 | 35.47 | 34181 | 11846 | 2.81% |
| 2025-12-01 | 34.20 | 33.92 | -0.07 | -0.21% | 33.80 | 34.82 | 16126 | 5547 | 1.32% |
| 2025-11-28 | 33.78 | 33.99 | 0.22 | 0.65% | 33.50 | 34.43 | 11766 | 3993 | 0.97% |
| 2025-11-27 | 33.48 | 33.77 | 0.08 | 0.24% | 32.90 | 34.23 | 17569 | 5920 | 1.44% |
| 2025-11-26 | 36.10 | 33.69 | -1.33 | -3.80% | 33.21 | 36.89 | 44088 | 15313 | 3.62% |
| 2025-11-25 | 33.96 | 35.02 | 1.03 | 3.03% | 33.49 | 35.26 | 23120 | 8020 | 1.90% |
| 2025-11-24 | 32.80 | 33.99 | 1.14 | 3.47% | 32.80 | 34.21 | 32412 | 10929 | 2.66% |
| 2025-11-21 | 34.31 | 32.85 | -1.65 | -4.78% | 32.79 | 34.35 | 18723 | 6253 | 1.54% |
| 2025-11-20 | 32.66 | 34.50 | 2.03 | 6.25% | 32.64 | 34.88 | 28659 | 9755 | 2.35% |
| 2025-11-19 | 32.59 | 32.47 | -0.22 | -0.67% | 32.24 | 32.81 | 8206 | 2667 | 0.67% |
| 2025-11-18 | 33.64 | 32.69 | -0.61 | -1.83% | 32.65 | 33.64 | 10858 | 3575 | 0.89% |
| 2025-11-17 | 33.51 | 33.30 | -0.38 | -1.13% | 33.20 | 33.99 | 10060 | 3372 | 0.83% |
| 2025-11-14 | 34.00 | 33.68 | 0.32 | 0.96% | 33.06 | 34.20 | 17737 | 5978 | 1.46% |
| 2025-11-13 | 33.29 | 33.36 | 0.66 | 2.02% | 32.60 | 34.00 | 18058 | 6057 | 1.48% |
| 2025-11-12 | 32.60 | 32.70 | 0.03 | 0.09% | 32.02 | 33.36 | 12679 | 4143 | 1.04% |
| 2025-11-11 | 33.17 | 32.67 | 0.24 | 0.74% | 32.16 | 33.80 | 19275 | 6335 | 1.58% |
| 2025-11-10 | 31.72 | 32.43 | 0.83 | 2.63% | 31.72 | 32.95 | 14095 | 4562 | 1.16% |
| 2025-11-07 | 31.16 | 31.60 | 0.43 | 1.38% | 30.34 | 32.14 | 12745 | 4005 | 1.05% |
| 2025-11-06 | 30.55 | 31.17 | 0.16 | 0.52% | 30.55 | 31.32 | 6094 | 1891 | 0.50% |
| 2025-11-05 | 30.09 | 31.01 | 0.51 | 1.67% | 30.05 | 31.49 | 10905 | 3367 | 0.90% |
| 2025-11-04 | 31.58 | 30.50 | -1.09 | -3.45% | 30.22 | 31.58 | 9562 | 2938 | 0.79% |
| 2025-11-03 | 32.20 | 31.59 | -0.45 | -1.40% | 30.93 | 32.20 | 12114 | 3800 | 0.99% |
| 2025-10-31 | 31.70 | 32.04 | 0.32 | 1.01% | 31.23 | 32.30 | 10244 | 3281 | 0.84% |
| 2025-10-30 | 32.01 | 31.72 | -0.28 | -0.88% | 30.81 | 33.38 | 20806 | 6607 | 1.71% |
| 2025-10-29 | 32.99 | 32.00 | -0.99 | -3.00% | 31.60 | 33.71 | 16701 | 5390 | 1.37% |
| 2025-10-28 | 32.82 | 32.99 | 0.17 | 0.52% | 32.34 | 33.19 | 9917 | 3255 | 0.81% |
| 2025-10-27 | 33.40 | 32.82 | 0.01 | 0.03% | 32.54 | 33.40 | 16247 | 5345 | 1.33% |
| 2025-10-24 | 31.00 | 32.81 | 1.81 | 5.84% | 30.96 | 34.25 | 25393 | 8408 | 2.08% |
| 2025-10-23 | 31.13 | 31.00 | -0.02 | -0.06% | 30.37 | 31.13 | 5488 | 1685 | 0.45% |
| 2025-10-22 | 31.68 | 31.02 | -0.51 | -1.62% | 30.88 | 31.68 | 4995 | 1554 | 0.41% |
| 2025-10-21 | 31.28 | 31.53 | 0.40 | 1.28% | 31.06 | 31.80 | 4972 | 1568 | 0.41% |
| 2025-10-20 | 30.88 | 31.13 | 0.54 | 1.77% | 30.63 | 31.56 | 5920 | 1846 | 0.49% |
| 2025-10-17 | 31.73 | 30.59 | -1.00 | -3.17% | 30.30 | 31.73 | 10036 | 3085 | 0.82% |
| 2025-10-16 | 32.44 | 31.59 | -0.81 | -2.50% | 31.38 | 32.44 | 6247 | 1987 | 0.51% |
| 2025-10-15 | 32.01 | 32.40 | 0.80 | 2.53% | 31.33 | 32.55 | 8165 | 2619 | 0.67% |
| 2025-10-14 | 32.46 | 31.60 | -0.55 | -1.71% | 31.40 | 33.33 | 13468 | 4351 | 1.11% |
| 2025-10-13 | 31.00 | 32.15 | -0.73 | -2.22% | 31.00 | 32.68 | 12322 | 3935 | 1.01% |
| 2025-10-10 | 32.88 | 32.88 | -0.12 | -0.36% | 32.40 | 33.52 | 13206 | 4337 | 1.08% |
| 2025-10-09 | 33.59 | 33.00 | -0.59 | -1.76% | 32.62 | 34.10 | 18405 | 6129 | 1.51% |
| 2025-09-30 | 34.24 | 33.59 | 0.10 | 0.30% | 33.41 | 34.48 | 15630 | 5305 | 1.28% |
| 2025-09-29 | 31.48 | 33.49 | 2.10 | 6.69% | 31.40 | 34.44 | 29510 | 9826 | 2.42% |
| 2025-09-26 | 30.67 | 31.39 | 0.39 | 1.26% | 30.67 | 32.17 | 11663 | 3663 | 0.96% |
| 2025-09-25 | 31.59 | 31.00 | -0.87 | -2.73% | 30.80 | 32.30 | 16827 | 5288 | 1.38% |
| 2025-09-24 | 30.98 | 31.87 | 0.92 | 2.97% | 30.50 | 32.00 | 12932 | 4073 | 1.06% |
| 2025-09-23 | 30.86 | 30.95 | -0.20 | -0.64% | 29.90 | 31.42 | 15100 | 4626 | 1.24% |
| 2025-09-22 | 32.99 | 31.15 | -1.68 | -5.12% | 30.85 | 32.99 | 32942 | 10358 | 2.70% |
| 2025-09-19 | 32.50 | 32.83 | 0.47 | 1.45% | 32.46 | 33.23 | 9932 | 3268 | 0.82% |
| 2025-09-18 | 33.50 | 32.36 | -1.09 | -3.26% | 32.00 | 33.87 | 14441 | 4781 | 1.19% |
| 2025-09-17 | 33.72 | 33.45 | -0.27 | -0.80% | 33.07 | 33.93 | 10466 | 3513 | 0.86% |
| 2025-09-16 | 33.65 | 33.72 | 0.21 | 0.63% | 32.91 | 33.79 | 13605 | 4537 | 1.12% |
| 2025-09-15 | 34.40 | 33.51 | -0.99 | -2.87% | 33.33 | 34.80 | 15648 | 5282 | 1.28% |
| 2025-09-12 | 35.02 | 34.50 | -0.58 | -1.65% | 34.36 | 35.21 | 13734 | 4763 | 1.13% |
| 2025-09-11 | 34.97 | 35.08 | 0.31 | 0.89% | 34.22 | 35.62 | 22409 | 7799 | 1.84% |
| 2025-09-10 | 36.40 | 34.77 | -1.46 | -4.03% | 34.35 | 36.86 | 18583 | 6543 | 1.53% |
| 2025-09-09 | 36.70 | 36.23 | -0.72 | -1.95% | 35.80 | 38.06 | 19281 | 7114 | 1.58% |
| 2025-09-08 | 35.38 | 36.95 | 1.98 | 5.66% | 34.62 | 37.36 | 27627 | 9974 | 2.27% |