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 | 38.36 | 38.07 | -1.08 | -2.76% | 37.15 | 38.94 | 94951 | 36269 | 5.65% |
| 2025-12-15 | 39.01 | 39.15 | 0.10 | 0.26% | 38.00 | 40.10 | 117699 | 46229 | 7.01% |
| 2025-12-12 | 38.85 | 39.05 | 0.37 | 0.96% | 38.50 | 40.74 | 137079 | 54137 | 8.16% |
| 2025-12-11 | 40.03 | 38.68 | 0.40 | 1.04% | 38.53 | 40.50 | 120802 | 47474 | 7.19% |
| 2025-12-10 | 37.70 | 38.28 | 0.98 | 2.63% | 37.40 | 39.90 | 119191 | 45979 | 7.10% |
| 2025-12-09 | 35.88 | 37.30 | 1.56 | 4.36% | 35.60 | 38.00 | 108339 | 40407 | 6.45% |
| 2025-12-08 | 36.00 | 35.74 | 0.71 | 2.03% | 35.74 | 37.76 | 116065 | 42558 | 6.91% |
| 2025-12-05 | 33.18 | 35.03 | 2.03 | 6.15% | 32.86 | 35.36 | 87846 | 30177 | 5.23% |
| 2025-12-04 | 32.25 | 33.00 | 0.73 | 2.26% | 32.00 | 33.81 | 47815 | 15809 | 2.85% |
| 2025-12-03 | 32.84 | 32.27 | -0.32 | -0.98% | 31.63 | 32.98 | 31938 | 10287 | 1.90% |
| 2025-12-02 | 32.57 | 32.59 | -0.01 | -0.03% | 31.93 | 32.85 | 23193 | 7532 | 1.38% |
| 2025-12-01 | 32.45 | 32.60 | 0.39 | 1.21% | 32.45 | 33.55 | 34452 | 11367 | 2.05% |
| 2025-11-28 | 31.23 | 32.21 | 1.16 | 3.74% | 31.07 | 32.24 | 26886 | 8569 | 1.60% |
| 2025-11-27 | 31.43 | 31.05 | -0.51 | -1.62% | 31.02 | 31.66 | 20209 | 6338 | 1.20% |
| 2025-11-26 | 32.14 | 31.56 | -0.44 | -1.38% | 31.52 | 32.59 | 20909 | 6663 | 1.25% |
| 2025-11-25 | 31.54 | 32.00 | 0.46 | 1.46% | 31.33 | 32.56 | 26395 | 8477 | 1.57% |
| 2025-11-24 | 30.78 | 31.54 | 1.06 | 3.48% | 30.59 | 31.88 | 29992 | 9371 | 1.79% |
| 2025-11-21 | 31.41 | 30.48 | -1.05 | -3.33% | 30.42 | 31.97 | 25501 | 7865 | 1.52% |
| 2025-11-20 | 31.87 | 31.53 | -0.34 | -1.07% | 31.34 | 32.15 | 14061 | 4451 | 0.84% |
| 2025-11-19 | 32.34 | 31.87 | -0.39 | -1.21% | 31.70 | 32.40 | 15199 | 4861 | 0.91% |
| 2025-11-18 | 32.87 | 32.26 | -0.61 | -1.86% | 32.13 | 32.87 | 15541 | 5028 | 0.93% |
| 2025-11-17 | 32.97 | 32.87 | 0.03 | 0.09% | 32.70 | 33.49 | 19706 | 6488 | 1.17% |
| 2025-11-14 | 33.40 | 32.84 | -0.58 | -1.74% | 32.80 | 33.40 | 15760 | 5210 | 0.94% |
| 2025-11-13 | 33.00 | 33.42 | 0.42 | 1.27% | 32.71 | 33.48 | 19668 | 6550 | 1.17% |
| 2025-11-12 | 33.49 | 33.00 | -0.40 | -1.20% | 32.45 | 33.49 | 26360 | 8644 | 1.57% |
| 2025-11-11 | 34.10 | 33.40 | -0.60 | -1.76% | 33.16 | 34.25 | 25958 | 8713 | 1.55% |
| 2025-11-10 | 34.01 | 34.00 | -0.25 | -0.73% | 33.71 | 34.89 | 27730 | 9460 | 1.65% |
| 2025-11-07 | 33.85 | 34.25 | 0.34 | 1.00% | 33.65 | 34.50 | 30439 | 10363 | 1.81% |
| 2025-11-06 | 34.00 | 33.91 | 0.05 | 0.15% | 33.62 | 34.25 | 19091 | 6483 | 1.14% |
| 2025-11-05 | 33.88 | 33.86 | -0.24 | -0.70% | 33.50 | 34.28 | 19953 | 6763 | 1.19% |
| 2025-11-04 | 34.82 | 34.10 | -0.72 | -2.07% | 33.92 | 34.82 | 23042 | 7896 | 1.37% |
| 2025-11-03 | 34.14 | 34.82 | 0.52 | 1.52% | 33.96 | 34.98 | 26463 | 9118 | 1.58% |
| 2025-10-31 | 34.15 | 34.30 | 0.09 | 0.26% | 33.80 | 34.66 | 29150 | 10004 | 1.74% |
| 2025-10-30 | 35.00 | 34.21 | -1.07 | -3.03% | 34.05 | 35.09 | 50375 | 17336 | 3.00% |
| 2025-10-29 | 35.86 | 35.28 | -0.87 | -2.41% | 35.10 | 36.35 | 37090 | 13196 | 2.21% |
| 2025-10-28 | 37.23 | 36.15 | -1.08 | -2.90% | 35.77 | 37.39 | 52008 | 18888 | 3.10% |
| 2025-10-27 | 34.91 | 37.23 | 2.99 | 8.73% | 34.37 | 37.50 | 81103 | 29331 | 4.83% |
| 2025-10-24 | 33.77 | 34.24 | 0.88 | 2.64% | 33.70 | 34.95 | 29234 | 10079 | 1.74% |
| 2025-10-23 | 33.58 | 33.36 | -0.08 | -0.24% | 32.71 | 33.58 | 17946 | 5916 | 1.07% |
| 2025-10-22 | 34.30 | 33.44 | -0.89 | -2.59% | 33.36 | 34.30 | 23729 | 7986 | 1.41% |
| 2025-10-21 | 35.35 | 34.33 | -0.75 | -2.14% | 34.28 | 36.00 | 36883 | 12776 | 2.20% |
| 2025-10-20 | 33.65 | 35.08 | 1.90 | 5.73% | 33.65 | 36.28 | 63463 | 22589 | 3.78% |
| 2025-10-17 | 34.01 | 33.18 | -0.64 | -1.89% | 33.16 | 34.62 | 21724 | 7360 | 1.29% |
| 2025-10-16 | 34.81 | 33.82 | -1.04 | -2.98% | 33.30 | 35.23 | 28597 | 9760 | 1.70% |
| 2025-10-15 | 34.97 | 34.86 | -0.11 | -0.31% | 34.30 | 35.19 | 19437 | 6739 | 1.16% |
| 2025-10-14 | 35.78 | 34.97 | -0.82 | -2.29% | 34.72 | 36.49 | 25988 | 9193 | 1.55% |
| 2025-10-13 | 33.70 | 35.79 | 1.35 | 3.92% | 33.35 | 35.99 | 35902 | 12571 | 2.14% |
| 2025-10-10 | 35.36 | 34.44 | -0.71 | -2.02% | 34.28 | 35.36 | 27643 | 9556 | 1.65% |
| 2025-10-09 | 35.85 | 35.15 | -0.20 | -0.57% | 34.71 | 35.85 | 43560 | 15287 | 2.59% |
| 2025-09-30 | 34.17 | 35.35 | 1.21 | 3.54% | 34.17 | 35.80 | 39849 | 14069 | 2.37% |
| 2025-09-29 | 34.00 | 34.14 | -0.21 | -0.61% | 32.63 | 34.33 | 38140 | 12782 | 2.27% |
| 2025-09-26 | 33.95 | 34.35 | 0.29 | 0.85% | 33.55 | 35.19 | 34455 | 11856 | 2.05% |
| 2025-09-25 | 34.67 | 34.06 | -0.80 | -2.29% | 34.06 | 35.00 | 28405 | 9791 | 1.69% |
| 2025-09-24 | 34.08 | 34.86 | 0.61 | 1.78% | 33.55 | 34.90 | 28753 | 9890 | 1.71% |
| 2025-09-23 | 35.40 | 34.25 | -1.33 | -3.74% | 33.35 | 35.89 | 42665 | 14588 | 2.54% |
| 2025-09-22 | 35.40 | 35.58 | -0.11 | -0.31% | 35.37 | 36.33 | 37266 | 13314 | 2.22% |
| 2025-09-19 | 35.00 | 35.69 | 0.69 | 1.97% | 34.92 | 36.74 | 48511 | 17509 | 2.89% |
| 2025-09-18 | 35.95 | 35.00 | -1.01 | -2.80% | 34.71 | 36.68 | 47291 | 16912 | 2.82% |
| 2025-09-17 | 35.80 | 36.01 | 0.10 | 0.28% | 35.63 | 36.45 | 33282 | 12032 | 1.98% |
| 2025-09-16 | 36.02 | 35.91 | -0.27 | -0.75% | 35.53 | 36.46 | 32698 | 11710 | 1.95% |
| 2025-09-15 | 36.79 | 36.18 | -0.49 | -1.34% | 36.01 | 36.97 | 31676 | 11526 | 1.89% |
| 2025-09-12 | 36.78 | 36.67 | -0.21 | -0.57% | 36.53 | 37.65 | 35621 | 13193 | 2.12% |
| 2025-09-11 | 36.50 | 36.88 | 0.38 | 1.04% | 36.18 | 36.89 | 30737 | 11254 | 1.83% |
| 2025-09-10 | 36.29 | 36.50 | 0.21 | 0.58% | 36.06 | 36.99 | 32681 | 11951 | 1.95% |
| 2025-09-09 | 37.39 | 36.29 | -1.16 | -3.10% | 36.18 | 37.39 | 32091 | 11731 | 1.91% |
| 2025-09-08 | 36.80 | 37.45 | 0.58 | 1.57% | 35.77 | 37.55 | 53254 | 19436 | 3.17% |