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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 33.64 | 33.28 | -0.64 | -1.89% | 33.18 | 33.85 | 31624 | 10597 | 3.20% |
| 2025-12-11 | 35.34 | 33.92 | -1.34 | -3.80% | 33.90 | 35.34 | 46510 | 15909 | 4.70% |
| 2025-12-10 | 34.89 | 35.26 | 0.39 | 1.12% | 34.54 | 36.39 | 61315 | 21629 | 6.20% |
| 2025-12-09 | 35.95 | 34.87 | -1.14 | -3.17% | 34.81 | 35.95 | 43570 | 15371 | 4.41% |
| 2025-12-08 | 34.91 | 36.01 | 1.09 | 3.12% | 34.66 | 36.29 | 49559 | 17745 | 5.01% |
| 2025-12-05 | 34.83 | 34.92 | 0.16 | 0.46% | 33.82 | 35.03 | 30515 | 10540 | 3.09% |
| 2025-12-04 | 35.21 | 34.76 | -0.66 | -1.86% | 34.31 | 35.72 | 40055 | 13878 | 4.05% |
| 2025-12-03 | 36.00 | 35.42 | -0.87 | -2.40% | 35.25 | 36.68 | 45612 | 16272 | 4.61% |
| 2025-12-02 | 37.05 | 36.29 | -1.16 | -3.10% | 36.00 | 37.39 | 58018 | 21176 | 5.87% |
| 2025-12-01 | 37.05 | 37.45 | -0.11 | -0.29% | 37.00 | 38.50 | 62081 | 23389 | 6.28% |
| 2025-11-28 | 38.75 | 37.56 | -0.77 | -2.01% | 37.34 | 39.96 | 93137 | 35962 | 9.42% |
| 2025-11-27 | 38.54 | 38.33 | -0.70 | -1.79% | 38.03 | 39.99 | 114545 | 44433 | 11.59% |
| 2025-11-26 | 37.84 | 39.03 | 0.99 | 2.60% | 37.04 | 39.77 | 164044 | 63989 | 16.59% |
| 2025-11-25 | 35.68 | 38.04 | 4.37 | 12.98% | 35.17 | 39.41 | 159209 | 60406 | 16.10% |
| 2025-11-24 | 32.55 | 33.67 | 1.57 | 4.89% | 32.12 | 34.70 | 53545 | 17957 | 5.42% |
| 2025-11-21 | 32.01 | 32.10 | -0.69 | -2.10% | 31.62 | 33.78 | 42897 | 13997 | 4.34% |
| 2025-11-20 | 35.03 | 32.79 | -0.68 | -2.03% | 32.33 | 35.03 | 37211 | 12403 | 3.76% |
| 2025-11-19 | 34.72 | 33.47 | -2.42 | -6.74% | 33.00 | 34.72 | 68089 | 23029 | 6.89% |
| 2025-11-18 | 35.50 | 35.89 | 0.14 | 0.39% | 35.01 | 36.78 | 60861 | 21877 | 6.16% |
| 2025-11-17 | 34.38 | 35.75 | 1.88 | 5.55% | 34.30 | 36.60 | 65269 | 23148 | 6.60% |
| 2025-11-14 | 34.87 | 33.87 | -1.30 | -3.70% | 33.80 | 35.20 | 39900 | 13758 | 4.04% |
| 2025-11-13 | 35.11 | 35.17 | 0.09 | 0.26% | 34.86 | 36.20 | 39566 | 14049 | 4.00% |
| 2025-11-12 | 35.65 | 35.08 | -1.07 | -2.96% | 34.79 | 36.03 | 41838 | 14768 | 4.23% |
| 2025-11-11 | 35.12 | 36.15 | 0.55 | 1.54% | 34.89 | 37.03 | 80925 | 29177 | 8.18% |
| 2025-11-10 | 33.36 | 35.60 | 2.06 | 6.14% | 33.10 | 36.48 | 87456 | 30456 | 8.85% |
| 2025-11-07 | 34.53 | 33.54 | -0.99 | -2.87% | 33.41 | 34.68 | 41433 | 14042 | 4.19% |
| 2025-11-06 | 34.70 | 34.53 | -0.17 | -0.49% | 34.42 | 34.90 | 18337 | 6336 | 1.85% |
| 2025-11-05 | 34.20 | 34.70 | 0.29 | 0.84% | 34.07 | 34.98 | 27686 | 9595 | 2.80% |
| 2025-11-04 | 34.79 | 34.41 | -0.69 | -1.97% | 34.17 | 35.25 | 34079 | 11770 | 3.45% |
| 2025-11-03 | 35.59 | 35.10 | -0.49 | -1.38% | 34.77 | 35.70 | 30956 | 10835 | 3.13% |
| 2025-10-31 | 35.16 | 35.59 | 0.54 | 1.54% | 34.94 | 35.89 | 29382 | 10455 | 2.97% |
| 2025-10-30 | 35.69 | 35.05 | -0.70 | -1.96% | 34.63 | 36.10 | 35667 | 12572 | 3.61% |
| 2025-10-29 | 36.28 | 35.75 | -0.48 | -1.32% | 35.38 | 36.28 | 30763 | 10974 | 3.11% |
| 2025-10-28 | 36.45 | 36.23 | -0.22 | -0.60% | 36.06 | 36.75 | 21915 | 7967 | 2.22% |
| 2025-10-27 | 36.45 | 36.45 | 0.31 | 0.86% | 35.96 | 36.58 | 29465 | 10688 | 2.98% |
| 2025-10-24 | 35.99 | 36.14 | 0.24 | 0.67% | 35.60 | 36.46 | 30454 | 10973 | 3.08% |
| 2025-10-23 | 36.28 | 35.90 | -0.53 | -1.45% | 35.36 | 36.28 | 27886 | 9950 | 2.82% |
| 2025-10-22 | 36.77 | 36.43 | -0.36 | -0.98% | 36.37 | 36.95 | 26366 | 9657 | 2.67% |
| 2025-10-21 | 36.80 | 36.79 | -0.03 | -0.08% | 36.33 | 36.94 | 29246 | 10720 | 2.96% |
| 2025-10-20 | 36.59 | 36.82 | 0.72 | 1.99% | 36.29 | 37.49 | 33918 | 12467 | 3.43% |
| 2025-10-17 | 37.92 | 36.10 | -2.71 | -6.98% | 36.10 | 38.37 | 60307 | 22293 | 6.10% |
| 2025-10-16 | 39.96 | 38.81 | 1.92 | 5.20% | 38.65 | 42.11 | 102064 | 41139 | 10.32% |
| 2025-10-15 | 36.22 | 36.89 | 0.66 | 1.82% | 35.79 | 36.94 | 24914 | 9104 | 2.52% |
| 2025-10-14 | 37.40 | 36.23 | -1.23 | -3.28% | 36.14 | 37.83 | 32809 | 12118 | 3.32% |
| 2025-10-13 | 36.00 | 37.46 | -0.43 | -1.13% | 35.02 | 37.62 | 36281 | 13354 | 3.67% |
| 2025-10-10 | 38.78 | 37.89 | -0.90 | -2.32% | 37.79 | 38.78 | 34698 | 13264 | 3.51% |
| 2025-10-09 | 38.70 | 38.79 | -0.26 | -0.67% | 38.61 | 39.40 | 36186 | 14069 | 3.66% |
| 2025-09-30 | 39.40 | 39.05 | 0.04 | 0.10% | 39.03 | 39.61 | 31010 | 12187 | 3.14% |
| 2025-09-29 | 39.99 | 39.01 | -1.09 | -2.72% | 38.81 | 39.99 | 45166 | 17698 | 4.57% |
| 2025-09-26 | 42.17 | 40.10 | -2.11 | -5.00% | 40.10 | 42.17 | 59167 | 24249 | 5.98% |
| 2025-09-25 | 41.60 | 42.21 | -0.01 | -0.02% | 40.88 | 42.98 | 85029 | 35681 | 8.60% |
| 2025-09-24 | 42.81 | 42.22 | 0.49 | 1.17% | 41.95 | 43.98 | 72316 | 30912 | 7.31% |
| 2025-09-23 | 42.05 | 41.73 | -0.39 | -0.93% | 41.12 | 43.20 | 58610 | 24576 | 5.93% |
| 2025-09-22 | 41.26 | 42.12 | 0.48 | 1.15% | 40.26 | 42.99 | 63346 | 26564 | 6.41% |
| 2025-09-19 | 42.10 | 41.64 | -1.12 | -2.62% | 40.71 | 42.33 | 78510 | 32524 | 7.94% |
| 2025-09-18 | 42.61 | 42.76 | 0.61 | 1.45% | 42.23 | 44.50 | 92452 | 40223 | 9.35% |
| 2025-09-17 | 43.11 | 42.15 | -1.41 | -3.24% | 42.00 | 43.30 | 83804 | 35539 | 8.48% |
| 2025-09-16 | 43.60 | 43.56 | 0.06 | 0.14% | 43.47 | 44.28 | 50529 | 22125 | 5.11% |
| 2025-09-15 | 44.08 | 43.50 | -0.58 | -1.32% | 43.20 | 44.20 | 50128 | 21853 | 5.07% |
| 2025-09-12 | 45.00 | 44.08 | -1.42 | -3.12% | 44.05 | 45.12 | 75153 | 33474 | 7.60% |
| 2025-09-11 | 45.00 | 45.50 | 0.56 | 1.25% | 43.82 | 45.92 | 98232 | 44267 | 9.94% |
| 2025-09-10 | 43.15 | 44.94 | 0.68 | 1.54% | 43.15 | 45.52 | 93071 | 41185 | 9.41% |
| 2025-09-09 | 45.35 | 44.26 | 0.27 | 0.61% | 44.12 | 46.78 | 103982 | 47106 | 10.52% |
| 2025-09-08 | 43.90 | 43.99 | -1.06 | -2.35% | 43.00 | 44.39 | 89766 | 39196 | 9.08% |
| 2025-09-05 | 44.38 | 45.05 | -2.15 | -4.56% | 43.03 | 45.97 | 142699 | 63093 | 14.43% |