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 | 35.68 | 34.71 | -1.14 | -3.18% | 34.60 | 35.94 | 15452 | 5409 | 1.50% |
| 2025-12-15 | 36.18 | 35.85 | -0.36 | -0.99% | 35.63 | 36.40 | 13529 | 4858 | 1.32% |
| 2025-12-12 | 36.66 | 36.21 | -0.24 | -0.66% | 36.02 | 37.00 | 14397 | 5251 | 1.40% |
| 2025-12-11 | 37.65 | 36.45 | -1.20 | -3.19% | 36.27 | 37.82 | 17097 | 6295 | 1.67% |
| 2025-12-10 | 37.93 | 37.65 | -0.13 | -0.34% | 37.37 | 38.20 | 9591 | 3612 | 0.93% |
| 2025-12-09 | 37.75 | 37.78 | -0.17 | -0.45% | 37.75 | 38.48 | 8709 | 3314 | 0.85% |
| 2025-12-08 | 38.11 | 37.95 | 0.00 | 0.00% | 37.59 | 38.11 | 11713 | 4438 | 1.14% |
| 2025-12-05 | 37.88 | 37.95 | 0.34 | 0.90% | 37.20 | 38.15 | 9314 | 3510 | 0.91% |
| 2025-12-04 | 38.00 | 37.61 | 0.10 | 0.27% | 37.13 | 38.25 | 10370 | 3915 | 1.01% |
| 2025-12-03 | 37.85 | 37.51 | -0.34 | -0.90% | 37.34 | 38.03 | 8510 | 3204 | 0.83% |
| 2025-12-02 | 37.71 | 37.85 | -0.09 | -0.24% | 37.31 | 38.72 | 15531 | 5904 | 1.51% |
| 2025-12-01 | 36.40 | 37.94 | 1.70 | 4.69% | 36.40 | 37.94 | 17990 | 6757 | 1.75% |
| 2025-11-28 | 36.21 | 36.24 | 0.18 | 0.50% | 35.87 | 36.39 | 7631 | 2762 | 0.74% |
| 2025-11-27 | 36.00 | 36.06 | 0.36 | 1.01% | 35.20 | 36.62 | 10950 | 3953 | 1.07% |
| 2025-11-26 | 35.73 | 35.70 | 0.18 | 0.51% | 35.41 | 36.08 | 9207 | 3288 | 0.90% |
| 2025-11-25 | 35.70 | 35.52 | 0.08 | 0.23% | 35.49 | 36.35 | 11492 | 4130 | 1.12% |
| 2025-11-24 | 34.99 | 35.44 | 0.61 | 1.75% | 34.81 | 35.58 | 12246 | 4320 | 1.19% |
| 2025-11-21 | 35.51 | 34.83 | -0.88 | -2.46% | 34.80 | 35.85 | 18778 | 6630 | 1.83% |
| 2025-11-20 | 36.41 | 35.71 | -0.85 | -2.32% | 35.71 | 36.81 | 10784 | 3890 | 1.05% |
| 2025-11-19 | 37.20 | 36.56 | -0.44 | -1.19% | 36.41 | 37.20 | 8735 | 3199 | 0.85% |
| 2025-11-18 | 37.40 | 37.00 | -0.35 | -0.94% | 36.84 | 37.80 | 12514 | 4661 | 1.22% |
| 2025-11-17 | 37.25 | 37.35 | 0.05 | 0.13% | 37.25 | 37.95 | 20054 | 7557 | 1.95% |
| 2025-11-14 | 37.59 | 37.30 | -0.14 | -0.37% | 37.25 | 38.04 | 14322 | 5385 | 1.39% |
| 2025-11-13 | 37.80 | 37.44 | -0.36 | -0.95% | 37.05 | 37.82 | 16576 | 6199 | 1.61% |
| 2025-11-12 | 38.51 | 37.80 | -0.58 | -1.51% | 37.44 | 38.65 | 14064 | 5331 | 1.37% |
| 2025-11-11 | 38.81 | 38.38 | -0.52 | -1.34% | 38.13 | 39.17 | 13465 | 5202 | 1.31% |
| 2025-11-10 | 39.31 | 38.90 | -0.19 | -0.49% | 38.30 | 39.43 | 19501 | 7549 | 1.90% |
| 2025-11-07 | 39.92 | 39.09 | -0.83 | -2.08% | 38.90 | 40.04 | 20005 | 7884 | 1.95% |
| 2025-11-06 | 40.48 | 39.92 | -0.58 | -1.43% | 39.86 | 40.67 | 20225 | 8137 | 1.97% |
| 2025-11-05 | 39.79 | 40.50 | 0.05 | 0.12% | 39.78 | 40.95 | 17997 | 7254 | 1.75% |
| 2025-11-04 | 42.45 | 40.45 | -2.01 | -4.73% | 40.04 | 42.45 | 33825 | 13767 | 3.29% |
| 2025-11-03 | 42.58 | 42.46 | 0.34 | 0.81% | 41.62 | 42.95 | 31838 | 13428 | 3.10% |
| 2025-10-31 | 42.41 | 42.12 | -0.40 | -0.94% | 41.37 | 43.17 | 44638 | 18901 | 4.35% |
| 2025-10-30 | 42.01 | 42.52 | 2.32 | 5.77% | 41.86 | 44.60 | 79289 | 34411 | 7.72% |
| 2025-10-29 | 38.53 | 40.20 | 1.20 | 3.08% | 38.53 | 40.20 | 21753 | 8596 | 2.12% |
| 2025-10-28 | 38.91 | 39.00 | -0.38 | -0.96% | 38.40 | 39.50 | 19485 | 7576 | 1.90% |
| 2025-10-27 | 40.01 | 39.38 | 1.42 | 3.74% | 38.81 | 41.05 | 48835 | 19482 | 4.76% |
| 2025-10-24 | 36.02 | 37.96 | 1.70 | 4.69% | 36.02 | 38.20 | 24984 | 9343 | 2.43% |
| 2025-10-23 | 36.46 | 36.26 | -0.45 | -1.23% | 35.62 | 37.00 | 15042 | 5419 | 1.46% |
| 2025-10-22 | 36.42 | 36.71 | -0.01 | -0.03% | 36.10 | 37.19 | 13863 | 5088 | 1.35% |
| 2025-10-21 | 36.25 | 36.72 | 0.41 | 1.13% | 35.95 | 36.80 | 14408 | 5257 | 1.40% |
| 2025-10-20 | 36.21 | 36.31 | 0.69 | 1.94% | 36.21 | 37.87 | 26399 | 9724 | 2.57% |
| 2025-10-17 | 39.00 | 35.62 | -2.65 | -6.92% | 35.50 | 39.01 | 48476 | 17661 | 4.72% |
| 2025-10-16 | 37.00 | 38.27 | 2.25 | 6.25% | 37.00 | 40.28 | 63396 | 24505 | 6.17% |
| 2025-10-15 | 35.32 | 36.02 | 0.16 | 0.45% | 35.20 | 36.40 | 23741 | 8478 | 2.31% |
| 2025-10-14 | 37.20 | 35.86 | -1.11 | -3.00% | 35.60 | 38.04 | 28234 | 10367 | 2.75% |
| 2025-10-13 | 36.99 | 36.97 | -0.91 | -2.40% | 35.34 | 37.32 | 28522 | 10414 | 2.78% |
| 2025-10-10 | 38.31 | 37.88 | -0.62 | -1.61% | 37.56 | 38.95 | 27697 | 10570 | 2.70% |
| 2025-10-09 | 38.10 | 38.50 | 0.48 | 1.26% | 37.32 | 40.00 | 32246 | 12476 | 3.14% |
| 2025-09-30 | 37.66 | 38.02 | 0.37 | 0.98% | 37.41 | 38.42 | 17823 | 6777 | 1.74% |
| 2025-09-29 | 37.29 | 37.65 | 0.36 | 0.97% | 37.00 | 38.30 | 21195 | 7987 | 2.06% |
| 2025-09-26 | 38.26 | 37.29 | -0.91 | -2.38% | 37.25 | 38.26 | 19946 | 7523 | 1.94% |
| 2025-09-25 | 38.60 | 38.20 | 0.02 | 0.05% | 38.08 | 39.74 | 26277 | 10227 | 2.56% |
| 2025-09-24 | 37.30 | 38.18 | 0.70 | 1.87% | 37.28 | 38.77 | 24846 | 9457 | 2.42% |
| 2025-09-23 | 38.53 | 37.48 | -1.03 | -2.67% | 36.50 | 38.53 | 28096 | 10464 | 2.74% |
| 2025-09-22 | 38.98 | 38.51 | -0.46 | -1.18% | 37.71 | 39.24 | 27279 | 10431 | 2.66% |
| 2025-09-19 | 39.36 | 38.97 | -0.48 | -1.22% | 38.20 | 41.01 | 41110 | 16169 | 4.00% |
| 2025-09-18 | 41.13 | 39.45 | -0.53 | -1.33% | 38.88 | 42.08 | 60366 | 24462 | 5.88% |
| 2025-09-17 | 37.00 | 39.98 | 3.77 | 10.41% | 36.62 | 40.35 | 77344 | 30198 | 7.53% |
| 2025-09-16 | 35.50 | 36.21 | 0.71 | 2.00% | 35.32 | 36.58 | 22706 | 8155 | 2.21% |
| 2025-09-15 | 36.45 | 35.50 | -0.92 | -2.53% | 35.29 | 36.94 | 26180 | 9429 | 2.55% |
| 2025-09-12 | 37.00 | 36.42 | -0.47 | -1.27% | 36.30 | 37.26 | 20028 | 7343 | 1.95% |
| 2025-09-11 | 35.60 | 36.89 | 1.05 | 2.93% | 35.47 | 37.10 | 23585 | 8596 | 2.30% |
| 2025-09-10 | 36.66 | 35.84 | -0.82 | -2.24% | 35.70 | 37.09 | 20445 | 7402 | 1.99% |
| 2025-09-09 | 38.00 | 36.66 | -1.64 | -4.28% | 36.56 | 38.27 | 24411 | 9068 | 2.38% |
| 2025-09-08 | 37.45 | 38.30 | 0.68 | 1.81% | 37.25 | 39.40 | 39653 | 15145 | 3.86% |