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 | 34.90 | 34.18 | -0.93 | -2.65% | 33.98 | 35.51 | 82154 | 28390 | 1.93% |
| 2025-12-15 | 36.17 | 35.11 | -1.17 | -3.22% | 35.01 | 36.47 | 86620 | 30740 | 2.03% |
| 2025-12-12 | 36.56 | 36.28 | -0.22 | -0.60% | 35.53 | 37.29 | 95538 | 34568 | 2.24% |
| 2025-12-11 | 37.97 | 36.50 | -1.80 | -4.70% | 36.44 | 38.54 | 150097 | 55914 | 3.52% |
| 2025-12-10 | 38.92 | 38.30 | -0.90 | -2.30% | 37.80 | 39.19 | 112926 | 43176 | 2.65% |
| 2025-12-09 | 38.97 | 39.20 | 0.33 | 0.85% | 38.54 | 39.38 | 127462 | 49699 | 2.99% |
| 2025-12-08 | 36.88 | 38.87 | 1.99 | 5.40% | 36.80 | 39.50 | 200505 | 76984 | 4.70% |
| 2025-12-05 | 36.79 | 36.88 | 0.14 | 0.38% | 36.23 | 37.52 | 113905 | 42165 | 2.67% |
| 2025-12-04 | 35.44 | 36.74 | 1.82 | 5.21% | 34.00 | 37.15 | 178356 | 63753 | 4.18% |
| 2025-12-03 | 35.00 | 34.92 | 0.38 | 1.10% | 34.56 | 35.60 | 97129 | 34108 | 2.28% |
| 2025-12-02 | 35.20 | 34.54 | -0.44 | -1.26% | 34.39 | 35.83 | 75141 | 26280 | 1.76% |
| 2025-12-01 | 35.80 | 34.98 | -0.67 | -1.88% | 34.75 | 35.93 | 109241 | 38368 | 2.56% |
| 2025-11-28 | 35.48 | 35.65 | 0.08 | 0.22% | 35.21 | 36.12 | 83829 | 29830 | 1.97% |
| 2025-11-27 | 35.58 | 35.57 | -0.01 | -0.03% | 35.48 | 36.45 | 90767 | 32603 | 2.13% |
| 2025-11-26 | 34.81 | 35.58 | 0.26 | 0.74% | 34.80 | 36.68 | 142281 | 50784 | 3.34% |
| 2025-11-25 | 34.45 | 35.32 | 0.89 | 2.58% | 34.11 | 35.98 | 139024 | 49215 | 3.26% |
| 2025-11-24 | 33.18 | 34.43 | 1.86 | 5.71% | 32.80 | 34.82 | 195859 | 66389 | 4.59% |
| 2025-11-21 | 34.66 | 32.57 | -3.23 | -9.02% | 32.57 | 35.08 | 191338 | 64287 | 4.49% |
| 2025-11-20 | 37.50 | 35.80 | -1.06 | -2.88% | 35.61 | 38.55 | 150073 | 55565 | 3.52% |
| 2025-11-19 | 37.50 | 36.86 | -0.74 | -1.97% | 36.68 | 38.05 | 103379 | 38518 | 2.43% |
| 2025-11-18 | 39.00 | 37.60 | -1.89 | -4.79% | 37.22 | 40.08 | 184756 | 70632 | 4.33% |
| 2025-11-17 | 37.10 | 39.49 | 1.99 | 5.31% | 37.10 | 39.65 | 246668 | 96803 | 5.79% |
| 2025-11-14 | 36.05 | 37.50 | 0.83 | 2.26% | 35.38 | 38.25 | 204463 | 76290 | 4.80% |
| 2025-11-13 | 35.80 | 36.67 | 0.49 | 1.35% | 35.61 | 38.55 | 217660 | 81210 | 5.11% |
| 2025-11-12 | 35.55 | 36.18 | 0.63 | 1.77% | 34.90 | 36.53 | 150877 | 53985 | 3.54% |
| 2025-11-11 | 38.00 | 35.55 | -2.05 | -5.45% | 35.18 | 38.00 | 257971 | 92767 | 6.05% |
| 2025-11-10 | 41.00 | 37.60 | -3.45 | -8.40% | 37.30 | 41.00 | 297638 | 115361 | 6.98% |
| 2025-11-07 | 41.09 | 41.05 | -0.50 | -1.20% | 41.00 | 42.87 | 221283 | 92681 | 5.19% |
| 2025-11-06 | 42.01 | 41.55 | -1.76 | -4.06% | 40.71 | 43.00 | 358745 | 150430 | 8.42% |
| 2025-11-05 | 38.11 | 43.31 | 3.47 | 8.71% | 38.11 | 43.33 | 279281 | 115251 | 6.55% |
| 2025-11-04 | 40.95 | 39.84 | -0.84 | -2.06% | 39.01 | 40.97 | 148294 | 58920 | 3.48% |
| 2025-11-03 | 42.50 | 40.68 | -1.82 | -4.28% | 38.80 | 42.60 | 300199 | 119734 | 7.04% |
| 2025-10-31 | 42.20 | 42.50 | 0.96 | 2.31% | 41.60 | 43.59 | 299667 | 128036 | 7.03% |
| 2025-10-30 | 41.18 | 41.54 | -0.44 | -1.05% | 40.16 | 42.62 | 220803 | 91375 | 5.18% |
| 2025-10-29 | 40.02 | 41.98 | 2.02 | 5.06% | 40.01 | 42.30 | 224619 | 93334 | 5.27% |
| 2025-10-28 | 39.86 | 39.96 | -0.07 | -0.17% | 39.39 | 41.12 | 153959 | 62174 | 3.61% |
| 2025-10-27 | 42.58 | 40.03 | -1.86 | -4.44% | 39.44 | 42.66 | 322162 | 130041 | 7.56% |
| 2025-10-24 | 39.70 | 41.89 | 3.21 | 8.30% | 39.12 | 42.36 | 308624 | 126612 | 7.24% |
| 2025-10-23 | 38.66 | 38.68 | -0.37 | -0.95% | 36.85 | 39.20 | 162662 | 61911 | 3.82% |
| 2025-10-22 | 38.90 | 39.05 | -0.32 | -0.81% | 38.00 | 39.83 | 169176 | 65577 | 3.97% |
| 2025-10-21 | 38.87 | 39.37 | 0.66 | 1.70% | 38.23 | 40.59 | 267151 | 105330 | 6.27% |
| 2025-10-20 | 38.22 | 38.71 | 1.68 | 4.54% | 37.53 | 38.99 | 201223 | 77234 | 4.72% |
| 2025-10-17 | 39.04 | 37.03 | -2.24 | -5.70% | 36.91 | 39.04 | 240221 | 90731 | 5.64% |
| 2025-10-16 | 38.00 | 39.27 | 1.17 | 3.07% | 38.00 | 39.98 | 386145 | 151071 | 9.06% |
| 2025-10-15 | 35.00 | 38.10 | 3.39 | 9.77% | 34.50 | 38.63 | 355450 | 131511 | 8.34% |
| 2025-10-14 | 35.50 | 34.71 | 0.23 | 0.67% | 34.60 | 37.90 | 258006 | 93394 | 6.05% |
| 2025-10-13 | 33.27 | 34.48 | -0.76 | -2.16% | 32.69 | 34.57 | 187304 | 63232 | 4.39% |
| 2025-10-10 | 36.60 | 35.24 | -1.36 | -3.72% | 34.65 | 37.20 | 229841 | 82000 | 5.39% |
| 2025-10-09 | 37.89 | 36.60 | -0.92 | -2.45% | 36.50 | 38.20 | 329097 | 123118 | 7.72% |
| 2025-09-30 | 36.64 | 37.52 | 1.23 | 3.39% | 36.34 | 38.50 | 292445 | 109398 | 6.86% |
| 2025-09-29 | 34.60 | 36.29 | 2.35 | 6.92% | 34.30 | 36.94 | 346784 | 124344 | 8.14% |
| 2025-09-26 | 34.45 | 33.94 | -0.61 | -1.77% | 33.73 | 35.23 | 176979 | 60930 | 4.15% |
| 2025-09-25 | 34.25 | 34.55 | 0.30 | 0.88% | 33.42 | 35.65 | 257165 | 89104 | 6.03% |
| 2025-09-24 | 32.55 | 34.25 | 0.99 | 2.98% | 32.01 | 34.28 | 288268 | 95510 | 6.76% |
| 2025-09-23 | 34.50 | 33.26 | 0.81 | 2.50% | 31.90 | 34.57 | 307290 | 102700 | 7.21% |
| 2025-09-22 | 32.52 | 32.45 | 0.46 | 1.44% | 32.04 | 33.20 | 203153 | 66157 | 4.77% |
| 2025-09-19 | 33.18 | 31.99 | -1.13 | -3.41% | 31.68 | 33.40 | 265836 | 86204 | 6.24% |
| 2025-09-18 | 34.16 | 33.12 | -1.18 | -3.44% | 33.00 | 35.20 | 383000 | 129989 | 8.99% |
| 2025-09-17 | 34.01 | 34.30 | -0.20 | -0.58% | 33.40 | 36.36 | 400806 | 139695 | 9.40% |
| 2025-09-16 | 32.11 | 34.50 | 2.01 | 6.19% | 32.11 | 34.80 | 388326 | 131108 | 9.11% |
| 2025-09-15 | 32.50 | 32.49 | -0.94 | -2.81% | 32.31 | 33.79 | 380325 | 125408 | 8.92% |
| 2025-09-12 | 34.47 | 33.43 | -1.47 | -4.21% | 32.55 | 34.90 | 518655 | 173751 | 12.17% |
| 2025-09-11 | 37.00 | 34.90 | 0.70 | 2.05% | 31.80 | 37.00 | 900344 | 308696 | 21.12% |
| 2025-09-10 | 31.10 | 34.20 | 5.70 | 20.00% | 30.61 | 34.20 | 829661 | 275136 | 19.46% |
| 2025-09-09 | 28.45 | 28.50 | -0.37 | -1.28% | 27.78 | 29.37 | 232671 | 65915 | 5.46% |
| 2025-09-08 | 30.96 | 28.87 | -2.15 | -6.93% | 28.75 | 30.96 | 380728 | 111316 | 8.93% |