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 | 37.27 | 37.03 | -0.58 | -1.54% | 36.45 | 37.87 | 9562 | 3533 | 2.46% |
| 2025-12-15 | 37.50 | 37.61 | -0.09 | -0.24% | 37.13 | 37.94 | 6781 | 2548 | 1.74% |
| 2025-12-12 | 37.86 | 37.70 | -0.25 | -0.66% | 37.14 | 38.27 | 6433 | 2435 | 1.65% |
| 2025-12-11 | 38.95 | 37.95 | -1.00 | -2.57% | 37.69 | 38.95 | 7276 | 2789 | 1.87% |
| 2025-12-10 | 38.91 | 38.95 | -0.19 | -0.49% | 38.28 | 39.50 | 7548 | 2931 | 1.94% |
| 2025-12-09 | 39.72 | 39.14 | -0.56 | -1.41% | 39.11 | 39.99 | 6498 | 2564 | 1.67% |
| 2025-12-08 | 38.75 | 39.70 | 0.93 | 2.40% | 38.55 | 40.08 | 9961 | 3931 | 2.56% |
| 2025-12-05 | 38.56 | 38.77 | 0.11 | 0.28% | 37.83 | 39.09 | 8928 | 3448 | 2.29% |
| 2025-12-04 | 39.77 | 38.66 | -0.86 | -2.18% | 38.51 | 39.77 | 8894 | 3451 | 2.29% |
| 2025-12-03 | 40.26 | 39.52 | -0.74 | -1.84% | 39.35 | 40.97 | 9869 | 3930 | 2.54% |
| 2025-12-02 | 39.88 | 40.26 | 0.03 | 0.07% | 39.88 | 41.08 | 15638 | 6318 | 4.02% |
| 2025-12-01 | 39.25 | 40.23 | 1.74 | 4.52% | 38.29 | 43.36 | 18587 | 7379 | 4.78% |
| 2025-11-28 | 37.36 | 38.49 | 0.96 | 2.56% | 37.04 | 38.55 | 9765 | 3706 | 2.51% |
| 2025-11-27 | 36.93 | 37.53 | 0.31 | 0.83% | 36.93 | 38.10 | 5622 | 2118 | 1.45% |
| 2025-11-26 | 37.12 | 37.22 | 0.09 | 0.24% | 36.96 | 38.48 | 9123 | 3432 | 2.35% |
| 2025-11-25 | 36.82 | 37.13 | 0.55 | 1.50% | 36.57 | 37.70 | 7044 | 2625 | 1.81% |
| 2025-11-24 | 36.00 | 36.58 | 1.08 | 3.04% | 35.57 | 36.76 | 7144 | 2584 | 1.84% |
| 2025-11-21 | 37.34 | 35.50 | -2.18 | -5.79% | 35.50 | 37.88 | 12828 | 4657 | 3.30% |
| 2025-11-20 | 38.38 | 37.68 | -0.42 | -1.10% | 37.53 | 38.76 | 8673 | 3296 | 2.23% |
| 2025-11-19 | 39.65 | 38.10 | -1.55 | -3.91% | 37.84 | 39.65 | 13518 | 5198 | 3.47% |
| 2025-11-18 | 39.38 | 39.65 | 0.75 | 1.93% | 38.60 | 39.80 | 11202 | 4401 | 2.88% |
| 2025-11-17 | 38.77 | 38.90 | -0.03 | -0.08% | 38.60 | 39.65 | 8415 | 3282 | 2.16% |
| 2025-11-14 | 39.60 | 38.93 | -0.62 | -1.57% | 38.93 | 39.68 | 11259 | 4410 | 2.89% |
| 2025-11-13 | 40.48 | 39.55 | -0.44 | -1.10% | 39.43 | 40.48 | 13801 | 5495 | 3.55% |
| 2025-11-12 | 40.30 | 39.99 | -0.41 | -1.01% | 39.25 | 41.00 | 13405 | 5371 | 3.45% |
| 2025-11-11 | 41.89 | 40.40 | -1.45 | -3.46% | 40.09 | 42.41 | 17360 | 7139 | 4.46% |
| 2025-11-10 | 40.50 | 41.85 | 1.91 | 4.78% | 39.90 | 42.28 | 18622 | 7716 | 4.79% |
| 2025-11-07 | 40.51 | 39.94 | -0.55 | -1.36% | 39.61 | 40.51 | 11822 | 4721 | 3.04% |
| 2025-11-06 | 40.20 | 40.49 | 0.41 | 1.02% | 39.59 | 41.39 | 16235 | 6549 | 4.17% |
| 2025-11-05 | 40.50 | 40.08 | -0.42 | -1.04% | 39.61 | 40.70 | 12370 | 4964 | 3.18% |
| 2025-11-04 | 41.02 | 40.50 | -0.71 | -1.72% | 39.80 | 41.63 | 14620 | 5900 | 3.76% |
| 2025-11-03 | 40.50 | 41.21 | 0.58 | 1.43% | 40.00 | 41.78 | 17260 | 7044 | 4.44% |
| 2025-10-31 | 40.12 | 40.63 | 0.16 | 0.40% | 40.12 | 41.30 | 15334 | 6255 | 3.94% |
| 2025-10-30 | 40.16 | 40.47 | 0.06 | 0.15% | 39.80 | 41.66 | 23444 | 9543 | 6.03% |
| 2025-10-29 | 42.42 | 40.41 | -1.59 | -3.79% | 39.93 | 42.42 | 32636 | 13255 | 8.39% |
| 2025-10-28 | 42.80 | 42.00 | -1.20 | -2.78% | 41.64 | 42.97 | 28189 | 11867 | 7.25% |
| 2025-10-27 | 44.01 | 43.20 | -1.47 | -3.29% | 42.62 | 44.82 | 44581 | 19446 | 11.46% |
| 2025-10-24 | 42.60 | 44.67 | 2.30 | 5.43% | 42.01 | 45.21 | 45070 | 19748 | 11.58% |
| 2025-10-23 | 41.01 | 42.37 | 0.62 | 1.49% | 41.01 | 43.94 | 34035 | 14417 | 8.75% |
| 2025-10-22 | 42.98 | 41.75 | -1.70 | -3.91% | 41.55 | 42.98 | 25786 | 10854 | 6.63% |
| 2025-10-21 | 41.87 | 43.45 | 1.56 | 3.72% | 41.50 | 44.80 | 40665 | 17508 | 10.45% |
| 2025-10-20 | 43.28 | 41.89 | 0.23 | 0.55% | 41.55 | 43.52 | 25546 | 10812 | 6.57% |
| 2025-10-17 | 41.50 | 41.66 | 0.07 | 0.17% | 41.34 | 45.00 | 39011 | 16722 | 10.03% |
| 2025-10-16 | 41.86 | 41.59 | -1.08 | -2.53% | 41.30 | 42.94 | 28401 | 11926 | 7.30% |
| 2025-10-15 | 40.66 | 42.67 | 2.16 | 5.33% | 40.51 | 43.16 | 47925 | 20241 | 12.32% |
| 2025-10-14 | 40.21 | 40.51 | 0.07 | 0.17% | 40.21 | 43.20 | 50007 | 20726 | 12.85% |
| 2025-10-13 | 38.00 | 40.44 | 2.05 | 5.34% | 36.70 | 40.78 | 45001 | 17933 | 11.57% |
| 2025-10-10 | 39.68 | 38.39 | -1.44 | -3.62% | 37.80 | 39.68 | 26117 | 10034 | 6.71% |
| 2025-10-09 | 39.30 | 39.83 | 0.63 | 1.61% | 39.28 | 40.19 | 31285 | 12459 | 8.04% |
| 2025-09-30 | 39.19 | 39.20 | 0.31 | 0.80% | 38.81 | 39.94 | 23159 | 9142 | 5.95% |
| 2025-09-29 | 39.10 | 38.89 | 0.19 | 0.49% | 38.53 | 39.53 | 23808 | 9273 | 6.12% |
| 2025-09-26 | 37.70 | 38.70 | 0.55 | 1.44% | 37.60 | 40.80 | 42267 | 16594 | 10.86% |
| 2025-09-25 | 38.68 | 38.15 | -0.63 | -1.62% | 37.75 | 38.86 | 28281 | 10816 | 7.27% |
| 2025-09-24 | 36.86 | 38.78 | 1.73 | 4.67% | 36.20 | 39.28 | 43616 | 16631 | 11.21% |
| 2025-09-23 | 36.55 | 37.05 | 0.65 | 1.79% | 34.58 | 37.60 | 29415 | 10645 | 7.56% |
| 2025-09-22 | 36.56 | 36.40 | 0.01 | 0.03% | 36.00 | 36.76 | 13311 | 4844 | 3.42% |
| 2025-09-19 | 36.75 | 36.39 | -0.18 | -0.49% | 36.21 | 37.50 | 16111 | 5925 | 4.14% |
| 2025-09-18 | 37.52 | 36.57 | -0.95 | -2.53% | 36.18 | 38.19 | 26258 | 9826 | 6.75% |
| 2025-09-17 | 37.10 | 37.52 | 0.13 | 0.35% | 36.83 | 37.85 | 15799 | 5925 | 4.06% |
| 2025-09-16 | 36.77 | 37.39 | 0.70 | 1.91% | 35.85 | 37.59 | 19717 | 7336 | 5.07% |
| 2025-09-15 | 38.10 | 36.69 | 0.40 | 1.10% | 36.60 | 38.49 | 21782 | 8120 | 5.60% |
| 2025-09-12 | 36.06 | 36.29 | 0.25 | 0.69% | 35.73 | 36.85 | 18760 | 6823 | 4.82% |
| 2025-09-11 | 34.68 | 36.04 | 1.09 | 3.12% | 34.35 | 36.05 | 17797 | 6310 | 4.57% |
| 2025-09-10 | 35.01 | 34.95 | 0.01 | 0.03% | 34.85 | 35.52 | 9312 | 3278 | 2.39% |
| 2025-09-09 | 35.78 | 34.94 | -0.96 | -2.67% | 34.70 | 36.18 | 15899 | 5598 | 4.09% |
| 2025-09-08 | 35.52 | 35.90 | 0.18 | 0.50% | 35.20 | 36.09 | 15759 | 5621 | 4.05% |