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 | 36.27 | 35.07 | -1.03 | -2.85% | 34.90 | 36.36 | 19771 | 6988 | 1.41% |
| 2025-12-15 | 37.33 | 36.10 | -1.20 | -3.22% | 36.10 | 37.45 | 18561 | 6821 | 1.33% |
| 2025-12-12 | 37.31 | 37.30 | 0.08 | 0.21% | 36.80 | 37.61 | 18997 | 7080 | 1.36% |
| 2025-12-11 | 38.43 | 37.22 | -1.03 | -2.69% | 37.22 | 38.62 | 21290 | 8030 | 1.52% |
| 2025-12-10 | 38.18 | 38.25 | -0.05 | -0.13% | 37.54 | 38.75 | 20533 | 7815 | 1.47% |
| 2025-12-09 | 39.20 | 38.30 | -1.05 | -2.67% | 38.14 | 39.20 | 26791 | 10343 | 1.91% |
| 2025-12-08 | 39.05 | 39.35 | -0.27 | -0.68% | 38.65 | 39.55 | 31335 | 12271 | 2.24% |
| 2025-12-05 | 40.75 | 39.62 | -1.78 | -4.30% | 38.70 | 40.95 | 52879 | 20843 | 3.78% |
| 2025-12-04 | 39.30 | 41.40 | 2.61 | 6.73% | 38.80 | 41.87 | 55441 | 22487 | 3.96% |
| 2025-12-03 | 39.75 | 38.79 | -0.88 | -2.22% | 38.42 | 39.77 | 23165 | 9014 | 1.65% |
| 2025-12-02 | 41.60 | 39.67 | -2.16 | -5.16% | 39.66 | 41.73 | 38057 | 15342 | 2.72% |
| 2025-12-01 | 40.60 | 41.83 | 1.62 | 4.03% | 39.58 | 42.17 | 48286 | 19822 | 3.45% |
| 2025-11-28 | 38.59 | 40.21 | 1.56 | 4.04% | 38.58 | 40.33 | 36724 | 14541 | 2.62% |
| 2025-11-27 | 37.78 | 38.65 | 0.79 | 2.09% | 37.56 | 39.09 | 29380 | 11342 | 2.10% |
| 2025-11-26 | 38.34 | 37.86 | -0.39 | -1.02% | 37.54 | 38.69 | 23539 | 8948 | 1.68% |
| 2025-11-25 | 37.97 | 38.25 | 0.69 | 1.84% | 37.62 | 38.88 | 25957 | 9967 | 1.85% |
| 2025-11-24 | 38.43 | 37.56 | -0.67 | -1.75% | 36.39 | 38.60 | 27371 | 10194 | 1.96% |
| 2025-11-21 | 38.00 | 38.23 | -0.39 | -1.01% | 37.36 | 39.10 | 36174 | 13818 | 2.58% |
| 2025-11-20 | 38.77 | 38.62 | -0.25 | -0.64% | 37.92 | 39.28 | 24841 | 9610 | 1.77% |
| 2025-11-19 | 38.10 | 38.87 | 0.68 | 1.78% | 38.10 | 39.19 | 28235 | 10913 | 2.02% |
| 2025-11-18 | 38.01 | 38.19 | -0.26 | -0.68% | 38.01 | 39.25 | 29575 | 11409 | 2.11% |
| 2025-11-17 | 36.88 | 38.45 | 1.04 | 2.78% | 36.71 | 38.50 | 28823 | 10851 | 2.06% |
| 2025-11-14 | 36.67 | 37.41 | 1.24 | 3.43% | 36.67 | 38.37 | 39893 | 15042 | 2.85% |
| 2025-11-13 | 35.87 | 36.17 | 0.22 | 0.61% | 35.63 | 36.34 | 14949 | 5390 | 1.07% |
| 2025-11-12 | 37.09 | 35.95 | -1.21 | -3.26% | 35.83 | 37.09 | 26966 | 9763 | 1.93% |
| 2025-11-11 | 37.89 | 37.16 | -0.64 | -1.69% | 37.06 | 38.24 | 23329 | 8767 | 1.67% |
| 2025-11-10 | 38.45 | 37.80 | -0.52 | -1.36% | 37.63 | 38.57 | 17706 | 6703 | 1.26% |
| 2025-11-07 | 38.16 | 38.32 | -0.03 | -0.08% | 37.81 | 38.78 | 20646 | 7920 | 1.47% |
| 2025-11-06 | 38.27 | 38.35 | 0.05 | 0.13% | 37.96 | 38.68 | 22955 | 8794 | 1.64% |
| 2025-11-05 | 36.75 | 38.30 | 0.87 | 2.32% | 36.55 | 38.87 | 33402 | 12599 | 2.39% |
| 2025-11-04 | 37.81 | 37.43 | -0.78 | -2.04% | 37.00 | 38.06 | 22096 | 8292 | 1.58% |
| 2025-11-03 | 39.30 | 38.21 | -1.09 | -2.77% | 37.37 | 39.30 | 35528 | 13436 | 2.54% |
| 2025-10-31 | 38.99 | 39.30 | -1.17 | -2.89% | 38.87 | 40.22 | 58297 | 22979 | 4.16% |
| 2025-10-30 | 37.97 | 40.47 | 2.48 | 6.53% | 37.04 | 41.75 | 84301 | 33498 | 6.02% |
| 2025-10-29 | 36.63 | 37.99 | 1.35 | 3.68% | 36.63 | 38.80 | 39063 | 14761 | 2.79% |
| 2025-10-28 | 37.18 | 36.64 | -0.74 | -1.98% | 36.59 | 37.47 | 24272 | 8979 | 1.73% |
| 2025-10-27 | 37.10 | 37.38 | 0.55 | 1.49% | 36.83 | 38.18 | 34935 | 13086 | 2.50% |
| 2025-10-24 | 36.50 | 36.83 | 0.58 | 1.60% | 36.18 | 37.80 | 47378 | 17462 | 3.38% |
| 2025-10-23 | 35.24 | 36.25 | 1.03 | 2.92% | 34.63 | 36.28 | 31799 | 11249 | 2.27% |
| 2025-10-22 | 36.25 | 35.22 | -1.06 | -2.92% | 35.08 | 36.25 | 29077 | 10320 | 2.08% |
| 2025-10-21 | 36.15 | 36.28 | 0.13 | 0.36% | 35.98 | 36.39 | 22612 | 8199 | 1.62% |
| 2025-10-20 | 36.01 | 36.15 | 0.57 | 1.60% | 35.93 | 36.88 | 24447 | 8887 | 1.75% |
| 2025-10-17 | 36.67 | 35.58 | -1.29 | -3.50% | 35.52 | 36.98 | 26417 | 9517 | 1.89% |
| 2025-10-16 | 37.30 | 36.87 | -0.59 | -1.58% | 36.68 | 37.89 | 21197 | 7853 | 1.51% |
| 2025-10-15 | 36.16 | 37.46 | 1.46 | 4.06% | 35.80 | 37.64 | 31197 | 11517 | 2.23% |
| 2025-10-14 | 37.25 | 36.00 | -1.15 | -3.10% | 35.89 | 38.02 | 35722 | 13171 | 2.55% |
| 2025-10-13 | 35.86 | 37.15 | -0.40 | -1.07% | 35.75 | 37.30 | 38609 | 14112 | 2.76% |
| 2025-10-10 | 38.13 | 37.55 | -2.56 | -6.38% | 37.39 | 39.00 | 59419 | 22582 | 4.24% |
| 2025-10-09 | 40.20 | 40.11 | 0.06 | 0.15% | 39.51 | 40.80 | 42599 | 17130 | 3.04% |
| 2025-09-30 | 40.80 | 40.05 | -0.87 | -2.13% | 39.95 | 41.16 | 50502 | 20365 | 3.61% |
| 2025-09-29 | 41.00 | 40.92 | 1.12 | 2.81% | 40.12 | 42.28 | 61366 | 25364 | 4.38% |
| 2025-09-26 | 41.45 | 39.80 | -2.80 | -6.57% | 39.00 | 41.99 | 73876 | 29705 | 5.28% |
| 2025-09-25 | 42.00 | 42.60 | 0.92 | 2.21% | 41.24 | 43.57 | 91247 | 38735 | 6.52% |
| 2025-09-24 | 42.56 | 41.68 | -3.49 | -7.73% | 40.81 | 43.20 | 121941 | 50799 | 8.71% |
| 2025-09-23 | 42.78 | 45.17 | 4.43 | 10.87% | 42.11 | 46.57 | 191398 | 84392 | 13.67% |
| 2025-09-22 | 37.00 | 40.74 | 6.79 | 20.00% | 36.96 | 40.74 | 133941 | 53473 | 9.57% |
| 2025-09-19 | 35.36 | 33.95 | -1.21 | -3.44% | 33.71 | 35.76 | 43275 | 14997 | 3.09% |
| 2025-09-18 | 34.65 | 35.16 | 0.50 | 1.44% | 34.36 | 36.42 | 63438 | 22466 | 4.53% |
| 2025-09-17 | 35.78 | 34.66 | -0.30 | -0.86% | 34.51 | 37.86 | 62194 | 22174 | 4.44% |
| 2025-09-16 | 33.54 | 34.96 | 2.07 | 6.29% | 33.23 | 35.44 | 59455 | 20574 | 4.25% |
| 2025-09-15 | 32.28 | 32.89 | 0.63 | 1.95% | 32.20 | 33.38 | 29616 | 9662 | 2.12% |
| 2025-09-12 | 32.32 | 32.26 | 0.06 | 0.19% | 31.88 | 32.90 | 29193 | 9454 | 2.09% |
| 2025-09-11 | 31.69 | 32.20 | 0.73 | 2.32% | 31.28 | 32.49 | 28403 | 9096 | 2.03% |
| 2025-09-10 | 31.74 | 31.47 | -0.26 | -0.82% | 31.30 | 31.95 | 19446 | 6151 | 1.39% |
| 2025-09-09 | 32.11 | 31.73 | -0.42 | -1.31% | 31.58 | 32.54 | 24124 | 7713 | 1.72% |
| 2025-09-08 | 31.20 | 32.15 | 0.95 | 3.04% | 31.19 | 32.47 | 34298 | 10920 | 2.45% |