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 | 35.50 | 34.68 | -1.10 | -3.07% | 34.11 | 35.80 | 45898 | 15871 | 5.29% |
| 2025-12-15 | 35.67 | 35.78 | -0.13 | -0.36% | 34.92 | 36.86 | 62013 | 22259 | 7.14% |
| 2025-12-12 | 34.84 | 35.91 | 0.95 | 2.72% | 34.70 | 36.36 | 96755 | 34772 | 11.14% |
| 2025-12-11 | 35.65 | 34.96 | -0.62 | -1.74% | 34.96 | 35.97 | 30579 | 10802 | 3.52% |
| 2025-12-10 | 34.68 | 35.58 | 0.55 | 1.57% | 34.68 | 35.88 | 39028 | 13802 | 4.49% |
| 2025-12-09 | 34.68 | 35.03 | -0.04 | -0.11% | 34.61 | 35.54 | 35346 | 12400 | 4.07% |
| 2025-12-08 | 35.86 | 35.07 | 0.18 | 0.52% | 34.99 | 35.88 | 54787 | 19408 | 6.31% |
| 2025-12-05 | 33.62 | 34.89 | 0.90 | 2.65% | 33.50 | 34.99 | 44088 | 15175 | 5.08% |
| 2025-12-04 | 33.34 | 33.99 | 0.33 | 0.98% | 33.24 | 34.39 | 41363 | 14027 | 4.76% |
| 2025-12-03 | 33.88 | 33.66 | -0.35 | -1.03% | 33.04 | 34.30 | 37609 | 12625 | 4.33% |
| 2025-12-02 | 34.35 | 34.01 | -0.47 | -1.36% | 33.85 | 34.91 | 46074 | 15776 | 5.31% |
| 2025-12-01 | 34.44 | 34.48 | 0.71 | 2.10% | 34.32 | 36.25 | 76046 | 26675 | 8.76% |
| 2025-11-28 | 33.39 | 33.77 | 0.38 | 1.14% | 32.89 | 33.88 | 40241 | 13432 | 4.63% |
| 2025-11-27 | 33.00 | 33.39 | 0.17 | 0.51% | 33.00 | 33.74 | 21496 | 7202 | 2.48% |
| 2025-11-26 | 34.13 | 33.22 | -1.24 | -3.60% | 32.99 | 34.47 | 46153 | 15438 | 5.32% |
| 2025-11-25 | 34.77 | 34.46 | -0.71 | -2.02% | 34.22 | 35.46 | 54242 | 18875 | 6.25% |
| 2025-11-24 | 32.60 | 35.17 | 2.77 | 8.55% | 32.52 | 35.99 | 68529 | 23724 | 7.89% |
| 2025-11-21 | 32.81 | 32.40 | -0.95 | -2.85% | 32.31 | 33.90 | 32321 | 10637 | 3.72% |
| 2025-11-20 | 34.90 | 33.35 | -1.97 | -5.58% | 33.20 | 34.94 | 43988 | 14906 | 5.07% |
| 2025-11-19 | 35.00 | 35.32 | 0.31 | 0.89% | 34.80 | 36.35 | 36024 | 12781 | 4.15% |
| 2025-11-18 | 36.58 | 35.01 | -1.68 | -4.58% | 35.00 | 36.61 | 46048 | 16329 | 5.30% |
| 2025-11-17 | 38.30 | 36.69 | -0.20 | -0.54% | 36.61 | 39.29 | 74214 | 28192 | 8.55% |
| 2025-11-14 | 35.42 | 36.89 | 1.56 | 4.42% | 35.10 | 37.16 | 50367 | 18348 | 5.80% |
| 2025-11-13 | 35.09 | 35.33 | 0.04 | 0.11% | 35.00 | 35.72 | 21264 | 7515 | 2.45% |
| 2025-11-12 | 35.98 | 35.29 | -0.57 | -1.59% | 34.78 | 36.02 | 22140 | 7788 | 2.55% |
| 2025-11-11 | 36.44 | 35.86 | -0.58 | -1.59% | 35.71 | 36.68 | 16216 | 5846 | 1.87% |
| 2025-11-10 | 36.05 | 36.44 | 0.42 | 1.17% | 35.55 | 36.94 | 24655 | 8950 | 2.84% |
| 2025-11-07 | 35.80 | 36.02 | 0.12 | 0.33% | 35.12 | 36.29 | 20487 | 7311 | 2.36% |
| 2025-11-06 | 36.19 | 35.90 | -0.20 | -0.55% | 35.80 | 36.65 | 24544 | 8850 | 2.83% |
| 2025-11-05 | 36.00 | 36.10 | 0.02 | 0.06% | 35.30 | 36.27 | 20087 | 7188 | 2.31% |
| 2025-11-04 | 36.70 | 36.08 | -0.92 | -2.49% | 35.75 | 37.00 | 23103 | 8347 | 2.66% |
| 2025-11-03 | 37.17 | 37.00 | -0.17 | -0.46% | 36.16 | 37.53 | 24479 | 8984 | 2.82% |
| 2025-10-31 | 37.85 | 37.17 | -0.38 | -1.01% | 37.02 | 38.01 | 23903 | 8948 | 2.75% |
| 2025-10-30 | 38.40 | 37.55 | -1.26 | -3.25% | 36.78 | 38.59 | 47397 | 17819 | 5.46% |
| 2025-10-29 | 39.08 | 38.81 | -0.27 | -0.69% | 38.20 | 39.08 | 32372 | 12506 | 3.73% |
| 2025-10-28 | 37.87 | 39.08 | 1.22 | 3.22% | 37.20 | 39.99 | 68907 | 26859 | 7.94% |
| 2025-10-27 | 38.03 | 37.86 | 0.50 | 1.34% | 37.08 | 38.39 | 40569 | 15259 | 4.67% |
| 2025-10-24 | 37.90 | 37.36 | 0.66 | 1.80% | 37.29 | 38.77 | 49147 | 18628 | 5.66% |
| 2025-10-23 | 37.00 | 36.70 | -0.39 | -1.05% | 35.66 | 37.06 | 29980 | 10864 | 3.45% |
| 2025-10-22 | 38.16 | 37.09 | -1.06 | -2.78% | 36.76 | 38.27 | 32430 | 12156 | 3.73% |
| 2025-10-21 | 38.22 | 38.15 | -0.07 | -0.18% | 37.90 | 38.92 | 27339 | 10440 | 3.15% |
| 2025-10-20 | 39.15 | 38.22 | -0.52 | -1.34% | 37.61 | 39.72 | 41719 | 16016 | 4.80% |
| 2025-10-17 | 40.53 | 38.74 | -1.89 | -4.65% | 38.53 | 41.17 | 36819 | 14565 | 4.24% |
| 2025-10-16 | 42.49 | 40.63 | -1.18 | -2.82% | 40.54 | 43.50 | 43365 | 17974 | 4.99% |
| 2025-10-15 | 39.66 | 41.81 | 1.94 | 4.87% | 39.09 | 42.12 | 58273 | 23805 | 6.71% |
| 2025-10-14 | 42.05 | 39.87 | -2.18 | -5.18% | 39.76 | 42.35 | 70933 | 28981 | 8.17% |
| 2025-10-13 | 40.94 | 42.05 | 0.38 | 0.91% | 40.36 | 42.67 | 55458 | 23254 | 6.39% |
| 2025-10-10 | 42.22 | 41.67 | -0.65 | -1.54% | 41.07 | 43.20 | 78532 | 33071 | 9.04% |
| 2025-10-09 | 42.74 | 42.32 | -0.78 | -1.81% | 41.20 | 43.26 | 68846 | 29108 | 7.93% |
| 2025-09-30 | 39.68 | 43.10 | 3.90 | 9.95% | 39.16 | 44.21 | 123207 | 51925 | 14.19% |
| 2025-09-29 | 40.00 | 39.20 | -0.80 | -2.00% | 38.71 | 40.00 | 55193 | 21658 | 6.36% |
| 2025-09-26 | 40.51 | 40.00 | -0.51 | -1.26% | 39.40 | 42.29 | 82032 | 33527 | 9.45% |
| 2025-09-25 | 38.98 | 40.51 | 1.02 | 2.58% | 38.70 | 41.09 | 95602 | 38400 | 11.01% |
| 2025-09-24 | 37.00 | 39.49 | 1.94 | 5.17% | 36.51 | 39.87 | 101020 | 39114 | 11.63% |
| 2025-09-23 | 38.24 | 37.55 | -0.68 | -1.78% | 36.10 | 39.08 | 74642 | 27701 | 8.60% |
| 2025-09-22 | 37.08 | 38.23 | 0.49 | 1.30% | 36.81 | 38.25 | 83924 | 31587 | 9.67% |
| 2025-09-19 | 34.80 | 37.74 | 2.92 | 8.39% | 34.80 | 39.78 | 162998 | 62635 | 18.77% |
| 2025-09-18 | 35.75 | 34.82 | -0.93 | -2.60% | 34.49 | 36.79 | 83305 | 29693 | 9.59% |
| 2025-09-17 | 35.43 | 35.75 | 0.36 | 1.02% | 34.88 | 35.98 | 53989 | 19111 | 6.22% |
| 2025-09-16 | 35.00 | 35.39 | 0.04 | 0.11% | 34.93 | 36.23 | 47749 | 16948 | 5.50% |
| 2025-09-15 | 35.77 | 35.35 | -0.11 | -0.31% | 34.77 | 35.77 | 56581 | 19922 | 6.52% |
| 2025-09-12 | 35.50 | 35.46 | -0.29 | -0.81% | 35.33 | 36.35 | 52286 | 18689 | 6.02% |
| 2025-09-11 | 33.92 | 35.75 | 2.32 | 6.94% | 33.31 | 36.36 | 89342 | 31365 | 10.29% |
| 2025-09-10 | 33.40 | 33.43 | 0.48 | 1.46% | 33.03 | 33.93 | 37551 | 12565 | 4.32% |
| 2025-09-09 | 34.18 | 32.95 | -1.25 | -3.65% | 32.92 | 34.18 | 41591 | 13884 | 4.79% |
| 2025-09-08 | 33.80 | 34.20 | 0.34 | 1.00% | 33.11 | 34.80 | 64740 | 21949 | 7.46% |