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 | 35.96 | 36.10 | 0.14 | 0.39% | 35.70 | 36.33 | 4142 | 1492 | 0.72% |
| 2025-12-15 | 36.56 | 35.96 | -0.21 | -0.58% | 35.91 | 36.56 | 3384 | 1223 | 0.59% |
| 2025-12-12 | 36.99 | 36.17 | -0.53 | -1.44% | 36.04 | 36.99 | 5679 | 2060 | 0.99% |
| 2025-12-11 | 37.25 | 36.70 | -0.55 | -1.48% | 36.37 | 37.40 | 4760 | 1757 | 0.83% |
| 2025-12-10 | 37.14 | 37.25 | 0.11 | 0.30% | 36.78 | 37.39 | 5398 | 2007 | 0.94% |
| 2025-12-09 | 37.15 | 37.14 | 0.11 | 0.30% | 36.69 | 37.50 | 6247 | 2315 | 1.08% |
| 2025-12-08 | 35.91 | 37.03 | 1.03 | 2.86% | 35.91 | 37.29 | 9718 | 3584 | 1.69% |
| 2025-12-05 | 35.35 | 36.00 | 0.86 | 2.45% | 34.99 | 36.18 | 7949 | 2830 | 1.38% |
| 2025-12-04 | 35.02 | 35.14 | -0.16 | -0.45% | 35.02 | 35.84 | 5395 | 1907 | 0.94% |
| 2025-12-03 | 35.55 | 35.30 | -0.01 | -0.03% | 34.90 | 35.60 | 3754 | 1324 | 0.65% |
| 2025-12-02 | 36.18 | 35.31 | -0.87 | -2.40% | 35.10 | 36.18 | 8118 | 2872 | 1.41% |
| 2025-12-01 | 36.71 | 36.18 | -0.33 | -0.90% | 36.03 | 36.98 | 7627 | 2779 | 1.32% |
| 2025-11-28 | 35.99 | 36.51 | 0.76 | 2.13% | 35.50 | 36.68 | 9047 | 3290 | 1.57% |
| 2025-11-27 | 36.10 | 35.75 | -0.13 | -0.36% | 35.61 | 36.40 | 6332 | 2273 | 1.10% |
| 2025-11-26 | 35.37 | 35.88 | 0.51 | 1.44% | 35.37 | 36.89 | 9730 | 3524 | 1.69% |
| 2025-11-25 | 35.18 | 35.37 | 0.23 | 0.65% | 35.18 | 35.63 | 7157 | 2534 | 1.24% |
| 2025-11-24 | 34.65 | 35.14 | 0.43 | 1.24% | 34.65 | 35.50 | 5734 | 2016 | 1.00% |
| 2025-11-21 | 35.60 | 34.71 | -1.30 | -3.61% | 34.21 | 35.98 | 12566 | 4379 | 2.18% |
| 2025-11-20 | 36.60 | 36.01 | 0.08 | 0.22% | 35.83 | 36.74 | 4220 | 1530 | 0.73% |
| 2025-11-19 | 36.77 | 35.93 | -0.84 | -2.28% | 35.60 | 37.18 | 6415 | 2310 | 1.11% |
| 2025-11-18 | 37.00 | 36.77 | -0.34 | -0.92% | 36.40 | 37.71 | 8044 | 2978 | 1.40% |
| 2025-11-17 | 36.50 | 37.11 | 0.04 | 0.11% | 36.40 | 37.77 | 8651 | 3202 | 1.50% |
| 2025-11-14 | 37.67 | 37.07 | -0.92 | -2.42% | 37.07 | 37.95 | 7838 | 2941 | 1.36% |
| 2025-11-13 | 37.95 | 37.99 | 0.03 | 0.08% | 37.50 | 38.27 | 10840 | 4103 | 1.88% |
| 2025-11-12 | 39.07 | 37.96 | -1.16 | -2.97% | 37.78 | 39.83 | 9603 | 3679 | 1.67% |
| 2025-11-11 | 39.24 | 39.12 | -0.12 | -0.31% | 38.55 | 39.66 | 9122 | 3561 | 1.58% |
| 2025-11-10 | 38.21 | 39.24 | 1.22 | 3.21% | 38.21 | 40.40 | 20771 | 8208 | 3.61% |
| 2025-11-07 | 37.77 | 38.02 | 0.82 | 2.20% | 37.01 | 39.38 | 21776 | 8353 | 3.78% |
| 2025-11-06 | 36.66 | 37.20 | 1.18 | 3.28% | 36.16 | 37.80 | 12586 | 4641 | 2.19% |
| 2025-11-05 | 36.43 | 36.02 | -0.97 | -2.62% | 35.50 | 36.95 | 18867 | 6808 | 3.28% |
| 2025-11-04 | 35.66 | 36.99 | 1.33 | 3.73% | 35.66 | 37.90 | 30822 | 11393 | 5.35% |
| 2025-11-03 | 35.87 | 35.66 | 1.12 | 3.24% | 35.22 | 36.23 | 28021 | 10028 | 4.87% |
| 2025-10-31 | 32.57 | 34.54 | 1.97 | 6.05% | 32.46 | 35.08 | 25941 | 8871 | 4.51% |
| 2025-10-30 | 32.09 | 32.57 | -0.55 | -1.66% | 31.67 | 32.70 | 23172 | 7444 | 4.02% |
| 2025-10-29 | 32.85 | 33.12 | 0.27 | 0.82% | 32.64 | 33.33 | 8740 | 2886 | 1.52% |
| 2025-10-28 | 32.55 | 32.85 | 0.30 | 0.92% | 32.54 | 33.22 | 8189 | 2687 | 1.42% |
| 2025-10-27 | 32.40 | 32.55 | 0.21 | 0.65% | 32.18 | 32.89 | 9874 | 3214 | 1.72% |
| 2025-10-24 | 31.22 | 32.34 | 1.22 | 3.92% | 31.16 | 32.50 | 15547 | 4993 | 2.70% |
| 2025-10-23 | 30.88 | 31.12 | 0.15 | 0.48% | 30.66 | 31.12 | 4362 | 1346 | 0.76% |
| 2025-10-22 | 30.90 | 30.97 | 0.08 | 0.26% | 30.76 | 31.08 | 4094 | 1267 | 0.71% |
| 2025-10-21 | 30.48 | 30.89 | 0.52 | 1.71% | 30.40 | 31.10 | 7890 | 2430 | 1.37% |
| 2025-10-20 | 30.89 | 30.37 | 0.39 | 1.30% | 29.95 | 30.89 | 7378 | 2237 | 1.28% |
| 2025-10-17 | 30.57 | 29.98 | -0.59 | -1.93% | 29.94 | 31.03 | 9337 | 2844 | 1.62% |
| 2025-10-16 | 30.90 | 30.57 | -0.33 | -1.07% | 30.54 | 31.08 | 6081 | 1866 | 1.06% |
| 2025-10-15 | 30.35 | 30.90 | 0.52 | 1.71% | 30.21 | 31.15 | 9843 | 3029 | 1.71% |
| 2025-10-14 | 31.28 | 30.38 | -0.61 | -1.97% | 30.35 | 31.36 | 10905 | 3350 | 1.89% |
| 2025-10-13 | 30.60 | 30.99 | -0.40 | -1.27% | 30.03 | 31.13 | 9945 | 3060 | 1.73% |
| 2025-10-10 | 32.49 | 31.39 | -0.93 | -2.88% | 31.31 | 32.49 | 12105 | 3851 | 2.10% |
| 2025-10-09 | 33.00 | 32.32 | -0.08 | -0.25% | 32.24 | 33.07 | 13888 | 4535 | 2.41% |
| 2025-09-30 | 32.20 | 32.40 | 0.40 | 1.25% | 32.04 | 32.50 | 8657 | 2798 | 1.50% |
| 2025-09-29 | 31.20 | 32.00 | 1.02 | 3.29% | 31.08 | 32.29 | 14450 | 4605 | 2.51% |
| 2025-09-26 | 31.68 | 30.98 | -0.71 | -2.24% | 30.95 | 31.75 | 10218 | 3198 | 1.77% |
| 2025-09-25 | 31.90 | 31.69 | -0.03 | -0.09% | 31.61 | 32.32 | 9210 | 2946 | 1.60% |
| 2025-09-24 | 31.24 | 31.72 | 0.48 | 1.54% | 30.71 | 31.94 | 11208 | 3538 | 1.95% |
| 2025-09-23 | 31.48 | 31.24 | -0.34 | -1.08% | 30.30 | 31.91 | 14366 | 4454 | 2.50% |
| 2025-09-22 | 31.93 | 31.58 | -0.35 | -1.10% | 31.43 | 32.27 | 8627 | 2732 | 1.50% |
| 2025-09-19 | 31.95 | 31.93 | 0.13 | 0.41% | 31.73 | 32.33 | 11288 | 3624 | 1.96% |
| 2025-09-18 | 32.48 | 31.80 | -0.43 | -1.33% | 31.73 | 32.49 | 19333 | 6229 | 3.36% |
| 2025-09-17 | 31.88 | 32.23 | 0.44 | 1.38% | 31.88 | 32.58 | 11940 | 3849 | 2.07% |
| 2025-09-16 | 31.77 | 31.79 | -0.01 | -0.03% | 31.68 | 32.15 | 9327 | 2972 | 1.62% |
| 2025-09-15 | 32.70 | 31.80 | -0.81 | -2.48% | 31.77 | 32.70 | 14315 | 4591 | 2.49% |
| 2025-09-12 | 32.50 | 32.61 | 0.31 | 0.96% | 32.02 | 33.19 | 12372 | 4041 | 2.15% |
| 2025-09-11 | 32.32 | 32.30 | -0.08 | -0.25% | 32.02 | 32.55 | 12527 | 4043 | 2.18% |
| 2025-09-10 | 32.72 | 32.38 | -0.42 | -1.28% | 31.90 | 33.05 | 12750 | 4133 | 2.21% |
| 2025-09-09 | 32.67 | 32.80 | 0.13 | 0.40% | 32.13 | 33.91 | 24957 | 8236 | 4.33% |
| 2025-09-08 | 31.86 | 32.67 | 1.67 | 5.39% | 31.50 | 32.83 | 23824 | 7705 | 4.14% |