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 | 35.61 | 36.07 | 0.47 | 1.32% | 34.75 | 36.83 | 27912 | 9956 | 3.99% |
| 2025-12-15 | 35.61 | 35.60 | -0.57 | -1.58% | 35.51 | 36.58 | 13827 | 4986 | 1.98% |
| 2025-12-12 | 35.81 | 36.17 | 0.36 | 1.01% | 35.49 | 36.28 | 12836 | 4615 | 1.84% |
| 2025-12-11 | 36.50 | 35.81 | -0.56 | -1.54% | 35.81 | 36.60 | 16561 | 5969 | 2.37% |
| 2025-12-10 | 36.86 | 36.37 | -0.50 | -1.36% | 36.10 | 36.99 | 16382 | 5970 | 2.34% |
| 2025-12-09 | 37.59 | 36.87 | -0.56 | -1.50% | 36.77 | 37.60 | 16252 | 6043 | 2.32% |
| 2025-12-08 | 37.00 | 37.43 | 0.48 | 1.30% | 36.90 | 37.54 | 22212 | 8284 | 3.18% |
| 2025-12-05 | 35.80 | 36.95 | 0.96 | 2.67% | 35.72 | 36.99 | 21627 | 7911 | 3.09% |
| 2025-12-04 | 36.99 | 35.99 | 0.41 | 1.15% | 35.75 | 37.15 | 23743 | 8631 | 3.40% |
| 2025-12-03 | 36.39 | 35.58 | -0.62 | -1.71% | 35.45 | 36.54 | 11903 | 4249 | 1.70% |
| 2025-12-02 | 37.15 | 36.20 | -1.09 | -2.92% | 36.15 | 37.15 | 18247 | 6651 | 2.61% |
| 2025-12-01 | 36.42 | 37.29 | 0.86 | 2.36% | 36.40 | 37.50 | 19443 | 7186 | 2.78% |
| 2025-11-28 | 36.08 | 36.43 | 0.20 | 0.55% | 36.04 | 36.75 | 13970 | 5081 | 2.00% |
| 2025-11-27 | 36.21 | 36.23 | 0.09 | 0.25% | 36.15 | 36.85 | 15088 | 5512 | 2.16% |
| 2025-11-26 | 36.48 | 36.14 | -0.07 | -0.19% | 36.01 | 36.94 | 14507 | 5278 | 2.07% |
| 2025-11-25 | 37.12 | 36.21 | 0.47 | 1.32% | 36.20 | 37.12 | 19424 | 7107 | 2.78% |
| 2025-11-24 | 35.01 | 35.74 | 0.73 | 2.09% | 35.01 | 35.95 | 17996 | 6395 | 2.57% |
| 2025-11-21 | 35.98 | 35.01 | -1.22 | -3.37% | 34.79 | 36.50 | 24201 | 8594 | 3.46% |
| 2025-11-20 | 37.16 | 36.23 | -0.52 | -1.41% | 36.13 | 37.53 | 17727 | 6481 | 2.54% |
| 2025-11-19 | 37.54 | 36.75 | -0.85 | -2.26% | 36.54 | 37.95 | 21042 | 7799 | 3.01% |
| 2025-11-18 | 38.42 | 37.60 | -0.91 | -2.36% | 37.30 | 38.42 | 25141 | 9482 | 3.60% |
| 2025-11-17 | 38.68 | 38.51 | -0.38 | -0.98% | 38.39 | 39.20 | 16275 | 6290 | 2.33% |
| 2025-11-14 | 39.86 | 38.89 | -1.21 | -3.02% | 38.89 | 40.00 | 21419 | 8428 | 3.06% |
| 2025-11-13 | 39.65 | 40.10 | 0.55 | 1.39% | 39.40 | 40.77 | 20686 | 8278 | 2.96% |
| 2025-11-12 | 40.11 | 39.55 | -0.55 | -1.37% | 39.11 | 40.23 | 21259 | 8404 | 3.04% |
| 2025-11-11 | 41.31 | 40.10 | -0.90 | -2.20% | 40.01 | 41.31 | 24295 | 9851 | 3.47% |
| 2025-11-10 | 42.00 | 41.00 | -1.39 | -3.28% | 40.65 | 42.38 | 40610 | 16715 | 5.81% |
| 2025-11-07 | 40.60 | 42.39 | 1.59 | 3.90% | 40.01 | 42.96 | 79660 | 33493 | 11.39% |
| 2025-11-06 | 39.69 | 40.80 | 1.25 | 3.16% | 39.50 | 41.11 | 30373 | 12266 | 4.34% |
| 2025-11-05 | 38.93 | 39.55 | 0.22 | 0.56% | 38.90 | 39.95 | 18661 | 7382 | 2.67% |
| 2025-11-04 | 40.90 | 39.33 | -1.68 | -4.10% | 39.23 | 40.90 | 30623 | 12159 | 4.38% |
| 2025-11-03 | 41.79 | 41.01 | -0.11 | -0.27% | 40.31 | 41.90 | 24062 | 9846 | 3.44% |
| 2025-10-31 | 40.00 | 41.12 | 0.30 | 0.73% | 39.53 | 41.81 | 30317 | 12519 | 4.34% |
| 2025-10-30 | 41.70 | 40.82 | -0.88 | -2.11% | 40.80 | 41.85 | 27862 | 11454 | 3.98% |
| 2025-10-29 | 41.76 | 41.70 | 0.05 | 0.12% | 41.11 | 41.88 | 25966 | 10783 | 3.71% |
| 2025-10-28 | 41.37 | 41.65 | 0.28 | 0.68% | 40.85 | 42.18 | 30111 | 12554 | 4.31% |
| 2025-10-27 | 41.08 | 41.37 | 0.37 | 0.90% | 40.84 | 41.95 | 29395 | 12162 | 4.20% |
| 2025-10-24 | 40.25 | 41.00 | 0.81 | 2.02% | 40.25 | 41.00 | 22093 | 8991 | 3.16% |
| 2025-10-23 | 40.50 | 40.19 | -0.45 | -1.11% | 39.39 | 40.58 | 20358 | 8112 | 2.91% |
| 2025-10-22 | 40.76 | 40.64 | -0.26 | -0.64% | 40.31 | 41.22 | 22804 | 9274 | 3.26% |
| 2025-10-21 | 40.34 | 40.90 | 0.37 | 0.91% | 39.98 | 41.16 | 20012 | 8125 | 2.86% |
| 2025-10-20 | 41.40 | 40.53 | 0.64 | 1.60% | 40.03 | 41.50 | 24134 | 9855 | 3.45% |
| 2025-10-17 | 41.79 | 39.89 | -1.55 | -3.74% | 39.88 | 41.79 | 31054 | 12613 | 4.44% |
| 2025-10-16 | 42.45 | 41.44 | -1.26 | -2.95% | 41.30 | 42.45 | 25757 | 10735 | 3.68% |
| 2025-10-15 | 41.03 | 42.70 | 1.77 | 4.32% | 40.87 | 42.93 | 40899 | 17197 | 5.85% |
| 2025-10-14 | 44.22 | 40.93 | -2.59 | -5.95% | 40.87 | 44.22 | 49830 | 21028 | 7.13% |
| 2025-10-13 | 41.03 | 43.52 | -0.77 | -1.74% | 41.03 | 43.72 | 39740 | 17035 | 5.68% |
| 2025-10-10 | 46.00 | 44.29 | -1.76 | -3.82% | 44.13 | 46.35 | 52680 | 23807 | 7.53% |
| 2025-10-09 | 45.00 | 46.05 | 0.95 | 2.11% | 44.38 | 46.65 | 44017 | 20177 | 6.29% |
| 2025-09-30 | 45.50 | 45.10 | -0.65 | -1.42% | 45.02 | 46.00 | 40010 | 18197 | 5.72% |
| 2025-09-29 | 44.26 | 45.75 | 1.64 | 3.72% | 44.11 | 46.20 | 48277 | 21928 | 6.90% |
| 2025-09-26 | 45.50 | 44.11 | -1.76 | -3.84% | 44.11 | 45.70 | 39721 | 17814 | 5.68% |
| 2025-09-25 | 46.40 | 45.87 | -0.46 | -0.99% | 45.75 | 47.30 | 46711 | 21726 | 6.68% |
| 2025-09-24 | 44.40 | 46.33 | 1.51 | 3.37% | 44.00 | 46.46 | 58586 | 26669 | 8.38% |
| 2025-09-23 | 47.30 | 44.82 | -2.18 | -4.64% | 43.61 | 47.38 | 78552 | 35305 | 11.23% |
| 2025-09-22 | 47.00 | 47.00 | 0.24 | 0.51% | 46.54 | 47.75 | 42873 | 20145 | 6.13% |
| 2025-09-19 | 49.71 | 46.76 | -2.85 | -5.74% | 46.28 | 49.72 | 85726 | 40616 | 12.50% |
| 2025-09-18 | 50.22 | 49.61 | -1.11 | -2.19% | 48.80 | 51.98 | 130972 | 66037 | 19.10% |
| 2025-09-17 | 49.67 | 50.72 | 0.48 | 0.96% | 49.47 | 52.25 | 129777 | 65876 | 18.92% |
| 2025-09-16 | 47.27 | 50.24 | 2.98 | 6.31% | 47.15 | 50.50 | 118013 | 57773 | 17.21% |
| 2025-09-15 | 47.00 | 47.26 | 0.19 | 0.40% | 46.85 | 49.73 | 77332 | 37275 | 11.28% |
| 2025-09-12 | 48.61 | 47.07 | -1.56 | -3.21% | 47.07 | 48.80 | 68978 | 32899 | 10.06% |
| 2025-09-11 | 46.84 | 48.63 | 0.83 | 1.74% | 46.51 | 49.10 | 84925 | 40692 | 12.38% |
| 2025-09-10 | 48.01 | 47.80 | -1.26 | -2.57% | 47.20 | 49.57 | 75911 | 36414 | 11.07% |
| 2025-09-09 | 49.60 | 49.06 | -0.61 | -1.23% | 48.00 | 50.74 | 109092 | 54151 | 15.91% |
| 2025-09-08 | 45.66 | 49.67 | 3.89 | 8.50% | 45.37 | 51.50 | 159177 | 77994 | 23.21% |