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 | 36.45 | 35.97 | -0.68 | -1.86% | 35.21 | 36.70 | 27630 | 9949 | 2.67% |
| 2025-12-15 | 37.22 | 36.65 | -0.39 | -1.05% | 36.09 | 37.51 | 20809 | 7588 | 2.01% |
| 2025-12-12 | 35.82 | 37.04 | 1.12 | 3.12% | 35.54 | 37.45 | 24601 | 9031 | 2.38% |
| 2025-12-11 | 36.72 | 35.92 | -0.47 | -1.29% | 35.87 | 36.72 | 12728 | 4607 | 1.23% |
| 2025-12-10 | 35.99 | 36.39 | 0.22 | 0.61% | 35.67 | 37.08 | 20885 | 7621 | 2.02% |
| 2025-12-09 | 36.49 | 36.17 | -0.33 | -0.90% | 35.95 | 36.68 | 21814 | 7901 | 2.11% |
| 2025-12-08 | 34.27 | 36.50 | 2.40 | 7.04% | 34.10 | 37.77 | 64687 | 23468 | 6.26% |
| 2025-12-05 | 33.42 | 34.10 | 0.55 | 1.64% | 32.79 | 34.20 | 18333 | 6111 | 1.77% |
| 2025-12-04 | 33.08 | 33.55 | 0.22 | 0.66% | 32.68 | 34.28 | 19307 | 6462 | 1.87% |
| 2025-12-03 | 33.80 | 33.33 | -0.57 | -1.68% | 33.16 | 34.22 | 12430 | 4168 | 1.20% |
| 2025-12-02 | 34.81 | 33.90 | -1.06 | -3.03% | 33.88 | 35.05 | 15942 | 5475 | 1.54% |
| 2025-12-01 | 35.26 | 34.96 | -0.52 | -1.47% | 34.52 | 36.15 | 23928 | 8369 | 2.31% |
| 2025-11-28 | 34.20 | 35.48 | 1.55 | 4.57% | 33.40 | 35.66 | 41888 | 14749 | 4.05% |
| 2025-11-27 | 33.78 | 33.93 | 0.13 | 0.38% | 33.72 | 34.80 | 14622 | 4996 | 1.41% |
| 2025-11-26 | 33.77 | 33.80 | 0.27 | 0.81% | 33.23 | 34.60 | 20268 | 6892 | 1.96% |
| 2025-11-25 | 33.78 | 33.53 | 0.30 | 0.90% | 33.24 | 33.99 | 26765 | 9000 | 2.59% |
| 2025-11-24 | 32.33 | 33.23 | 0.99 | 3.07% | 32.17 | 33.79 | 22088 | 7317 | 2.14% |
| 2025-11-21 | 33.67 | 32.24 | -2.01 | -5.87% | 32.12 | 34.60 | 32073 | 10651 | 3.10% |
| 2025-11-20 | 33.81 | 34.25 | 0.87 | 2.61% | 32.95 | 36.03 | 42683 | 14814 | 4.13% |
| 2025-11-19 | 34.31 | 33.38 | -0.93 | -2.71% | 33.02 | 34.31 | 19214 | 6462 | 1.86% |
| 2025-11-18 | 34.65 | 34.31 | -0.80 | -2.28% | 34.05 | 35.71 | 20655 | 7172 | 2.00% |
| 2025-11-17 | 35.86 | 35.11 | -0.19 | -0.54% | 34.40 | 36.48 | 22838 | 8016 | 2.21% |
| 2025-11-14 | 35.87 | 35.30 | -0.98 | -2.70% | 35.11 | 36.28 | 21005 | 7456 | 2.03% |
| 2025-11-13 | 36.50 | 36.28 | -0.22 | -0.60% | 35.91 | 36.99 | 26964 | 9818 | 2.61% |
| 2025-11-12 | 36.17 | 36.50 | 0.56 | 1.56% | 35.12 | 36.96 | 24839 | 9011 | 2.40% |
| 2025-11-11 | 36.49 | 35.94 | -0.26 | -0.72% | 35.76 | 37.46 | 27124 | 9870 | 2.62% |
| 2025-11-10 | 34.69 | 36.20 | 2.04 | 5.97% | 34.16 | 36.59 | 43363 | 15468 | 4.19% |
| 2025-11-07 | 34.78 | 34.16 | -0.64 | -1.84% | 34.05 | 34.78 | 12779 | 4381 | 1.24% |
| 2025-11-06 | 34.32 | 34.80 | 0.75 | 2.20% | 33.81 | 35.09 | 23865 | 8256 | 2.31% |
| 2025-11-05 | 33.57 | 34.05 | 0.63 | 1.89% | 33.08 | 34.80 | 26792 | 9163 | 2.59% |
| 2025-11-04 | 34.27 | 33.42 | -1.11 | -3.21% | 33.15 | 34.68 | 14499 | 4871 | 1.40% |
| 2025-11-03 | 33.34 | 34.53 | 1.19 | 3.57% | 32.96 | 34.78 | 29642 | 10055 | 2.87% |
| 2025-10-31 | 33.37 | 33.34 | -0.03 | -0.09% | 33.03 | 34.31 | 18539 | 6216 | 1.79% |
| 2025-10-30 | 34.85 | 33.37 | -1.83 | -5.20% | 33.37 | 35.18 | 24990 | 8490 | 2.42% |
| 2025-10-29 | 35.52 | 35.20 | -0.25 | -0.71% | 34.88 | 36.04 | 18774 | 6641 | 1.82% |
| 2025-10-28 | 35.73 | 35.45 | -0.65 | -1.80% | 35.35 | 36.12 | 15054 | 5377 | 1.46% |
| 2025-10-27 | 36.12 | 36.10 | 0.61 | 1.72% | 35.00 | 36.66 | 21155 | 7606 | 2.05% |
| 2025-10-24 | 34.99 | 35.49 | 0.92 | 2.66% | 34.70 | 35.79 | 18986 | 6724 | 1.84% |
| 2025-10-23 | 35.52 | 34.57 | -1.13 | -3.17% | 33.81 | 35.70 | 22893 | 7887 | 2.21% |
| 2025-10-22 | 36.25 | 35.70 | -0.55 | -1.52% | 35.64 | 36.70 | 14540 | 5258 | 1.41% |
| 2025-10-21 | 35.53 | 36.25 | 0.92 | 2.60% | 35.52 | 36.86 | 17536 | 6365 | 1.70% |
| 2025-10-20 | 35.08 | 35.33 | 0.65 | 1.87% | 35.05 | 36.20 | 20630 | 7336 | 1.99% |
| 2025-10-17 | 36.80 | 34.68 | -2.52 | -6.77% | 34.54 | 37.15 | 29560 | 10455 | 2.86% |
| 2025-10-16 | 36.33 | 37.20 | 0.51 | 1.39% | 35.88 | 37.76 | 22661 | 8404 | 2.19% |
| 2025-10-15 | 36.35 | 36.69 | 0.19 | 0.52% | 35.88 | 37.38 | 24099 | 8770 | 2.33% |
| 2025-10-14 | 39.28 | 36.50 | -2.15 | -5.56% | 36.38 | 40.33 | 37528 | 14360 | 3.63% |
| 2025-10-13 | 36.00 | 38.65 | -0.46 | -1.18% | 36.00 | 38.99 | 34720 | 13196 | 3.36% |
| 2025-10-10 | 40.85 | 39.11 | -1.94 | -4.73% | 38.81 | 40.95 | 42597 | 16805 | 4.12% |
| 2025-10-09 | 42.30 | 41.05 | -1.12 | -2.66% | 40.86 | 44.40 | 71458 | 30079 | 6.91% |
| 2025-09-30 | 38.99 | 42.17 | 3.83 | 9.99% | 38.41 | 42.71 | 69885 | 28607 | 6.76% |
| 2025-09-29 | 38.50 | 38.34 | -0.20 | -0.52% | 37.98 | 39.38 | 25906 | 9980 | 2.51% |
| 2025-09-26 | 37.50 | 38.54 | 0.54 | 1.42% | 37.48 | 40.50 | 50525 | 19712 | 4.89% |
| 2025-09-25 | 38.98 | 38.00 | -1.46 | -3.70% | 37.94 | 40.25 | 41887 | 16380 | 4.05% |
| 2025-09-24 | 37.97 | 39.46 | 1.43 | 3.76% | 37.56 | 39.88 | 38176 | 14858 | 3.69% |
| 2025-09-23 | 38.96 | 38.03 | -0.93 | -2.39% | 36.70 | 39.31 | 37150 | 14010 | 3.59% |
| 2025-09-22 | 39.30 | 38.96 | -0.48 | -1.22% | 38.00 | 39.98 | 35636 | 13924 | 3.45% |
| 2025-09-19 | 38.91 | 39.44 | 1.23 | 3.22% | 38.41 | 41.50 | 50039 | 19996 | 4.84% |
| 2025-09-18 | 38.50 | 38.21 | -0.79 | -2.03% | 37.74 | 39.80 | 34855 | 13522 | 3.37% |
| 2025-09-17 | 40.27 | 39.00 | -0.73 | -1.84% | 38.67 | 40.88 | 29233 | 11495 | 2.83% |
| 2025-09-16 | 37.35 | 39.73 | 2.03 | 5.38% | 37.35 | 39.98 | 57190 | 22279 | 5.53% |
| 2025-09-15 | 38.97 | 37.70 | -1.09 | -2.81% | 37.30 | 39.73 | 42219 | 16072 | 4.08% |
| 2025-09-12 | 38.71 | 38.79 | -0.72 | -1.82% | 38.70 | 40.59 | 53175 | 20959 | 5.14% |
| 2025-09-11 | 36.38 | 39.51 | 3.06 | 8.40% | 35.52 | 40.00 | 51412 | 19191 | 4.97% |
| 2025-09-10 | 38.00 | 36.45 | -1.52 | -4.00% | 36.33 | 38.00 | 39306 | 14484 | 3.80% |
| 2025-09-09 | 41.80 | 37.97 | -3.82 | -9.14% | 36.50 | 41.80 | 70421 | 27181 | 6.81% |