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 | 34.26 | 35.58 | 1.32 | 3.85% | 33.66 | 35.76 | 57966 | 20185 | 1.33% |
| 2025-12-11 | 35.37 | 34.26 | -1.15 | -3.25% | 34.17 | 35.54 | 40294 | 13972 | 0.93% |
| 2025-12-10 | 35.05 | 35.41 | 0.31 | 0.88% | 34.33 | 35.48 | 33129 | 11555 | 0.76% |
| 2025-12-09 | 35.94 | 35.10 | -1.05 | -2.90% | 35.01 | 36.06 | 43331 | 15372 | 1.00% |
| 2025-12-08 | 35.11 | 36.15 | 1.04 | 2.96% | 35.10 | 36.77 | 57587 | 20736 | 1.32% |
| 2025-12-05 | 35.02 | 35.11 | 0.07 | 0.20% | 34.13 | 35.16 | 42217 | 14618 | 0.97% |
| 2025-12-04 | 34.30 | 35.04 | 0.65 | 1.89% | 34.15 | 35.12 | 44062 | 15312 | 1.01% |
| 2025-12-03 | 35.06 | 34.39 | -0.65 | -1.86% | 34.23 | 35.33 | 43378 | 15036 | 1.00% |
| 2025-12-02 | 36.10 | 35.04 | -0.36 | -1.02% | 35.01 | 36.99 | 61370 | 21940 | 1.41% |
| 2025-12-01 | 36.33 | 35.40 | -0.69 | -1.91% | 34.66 | 36.50 | 81277 | 28614 | 1.87% |
| 2025-11-28 | 35.55 | 36.09 | -0.58 | -1.58% | 34.76 | 37.16 | 103938 | 37168 | 2.39% |
| 2025-11-27 | 34.08 | 36.67 | 2.90 | 8.59% | 33.66 | 37.57 | 147685 | 53102 | 3.39% |
| 2025-11-26 | 33.02 | 33.77 | 0.75 | 2.27% | 33.00 | 34.87 | 60462 | 20620 | 1.39% |
| 2025-11-25 | 32.73 | 33.02 | 0.44 | 1.35% | 32.60 | 33.51 | 48315 | 16026 | 1.11% |
| 2025-11-24 | 32.34 | 32.58 | 0.66 | 2.07% | 32.07 | 33.30 | 50329 | 16402 | 1.16% |
| 2025-11-21 | 32.99 | 31.92 | -1.88 | -5.56% | 31.92 | 33.66 | 61128 | 19906 | 1.40% |
| 2025-11-20 | 34.50 | 33.80 | -0.93 | -2.68% | 33.38 | 35.69 | 62993 | 21525 | 1.45% |
| 2025-11-19 | 35.40 | 34.73 | -0.31 | -0.88% | 34.14 | 36.80 | 69654 | 24642 | 1.60% |
| 2025-11-18 | 35.00 | 35.04 | -0.31 | -0.88% | 34.75 | 35.44 | 43520 | 15271 | 1.00% |
| 2025-11-17 | 35.91 | 35.35 | -0.75 | -2.08% | 35.10 | 36.79 | 77162 | 27743 | 1.77% |
| 2025-11-14 | 33.80 | 36.10 | 2.01 | 5.90% | 33.35 | 37.30 | 139297 | 49754 | 3.20% |
| 2025-11-13 | 34.05 | 34.09 | 0.31 | 0.92% | 33.72 | 34.43 | 36223 | 12350 | 0.83% |
| 2025-11-12 | 34.00 | 33.78 | 0.02 | 0.06% | 33.18 | 34.27 | 35838 | 12094 | 0.82% |
| 2025-11-11 | 34.73 | 33.76 | -0.97 | -2.79% | 33.60 | 35.14 | 44285 | 15125 | 1.02% |
| 2025-11-10 | 34.48 | 34.73 | 0.18 | 0.52% | 34.06 | 35.23 | 52022 | 18010 | 1.20% |
| 2025-11-07 | 36.00 | 34.55 | -1.80 | -4.95% | 34.47 | 36.18 | 74110 | 25819 | 1.70% |
| 2025-11-06 | 35.19 | 36.35 | 1.46 | 4.18% | 35.06 | 36.36 | 67517 | 24108 | 1.55% |
| 2025-11-05 | 36.00 | 34.89 | -1.44 | -3.96% | 34.85 | 36.18 | 63826 | 22513 | 1.47% |
| 2025-11-04 | 37.47 | 36.33 | -1.30 | -3.45% | 35.98 | 37.80 | 53996 | 19795 | 1.24% |
| 2025-11-03 | 38.96 | 37.63 | -1.25 | -3.22% | 36.50 | 38.99 | 88100 | 32977 | 2.02% |
| 2025-10-31 | 40.19 | 38.88 | -1.78 | -4.38% | 38.60 | 40.68 | 81257 | 32128 | 1.87% |
| 2025-10-30 | 42.20 | 40.66 | -0.70 | -1.69% | 40.50 | 42.21 | 53061 | 21805 | 1.22% |
| 2025-10-29 | 41.04 | 41.36 | 0.34 | 0.83% | 40.37 | 41.96 | 50320 | 20721 | 1.16% |
| 2025-10-28 | 41.00 | 41.02 | -0.48 | -1.16% | 40.40 | 41.77 | 63995 | 26306 | 1.47% |
| 2025-10-27 | 42.26 | 41.50 | -0.47 | -1.12% | 40.65 | 42.69 | 84545 | 35146 | 1.94% |
| 2025-10-24 | 39.99 | 41.97 | 2.00 | 5.00% | 39.99 | 42.30 | 77988 | 31975 | 1.79% |
| 2025-10-23 | 42.44 | 39.97 | -0.87 | -2.13% | 39.25 | 42.60 | 73009 | 29468 | 1.68% |
| 2025-10-22 | 40.16 | 40.84 | 0.43 | 1.06% | 39.61 | 40.96 | 56443 | 22758 | 1.30% |
| 2025-10-21 | 39.63 | 40.41 | 0.93 | 2.36% | 39.54 | 40.80 | 47179 | 19029 | 1.08% |
| 2025-10-20 | 40.72 | 39.48 | -0.38 | -0.95% | 39.05 | 41.17 | 63787 | 25509 | 1.47% |
| 2025-10-17 | 42.09 | 39.86 | -2.40 | -5.68% | 39.86 | 42.35 | 68789 | 28086 | 1.58% |
| 2025-10-16 | 41.76 | 42.26 | -0.11 | -0.26% | 41.76 | 43.58 | 85446 | 36481 | 1.96% |
| 2025-10-15 | 41.37 | 42.37 | 0.69 | 1.66% | 41.09 | 43.76 | 120678 | 51345 | 2.77% |
| 2025-10-14 | 44.31 | 41.68 | -3.78 | -8.32% | 41.41 | 45.73 | 154404 | 67100 | 3.55% |
| 2025-10-13 | 44.80 | 45.46 | 2.98 | 7.02% | 44.80 | 50.90 | 209029 | 98287 | 4.80% |
| 2025-10-10 | 42.95 | 42.48 | -1.38 | -3.15% | 41.58 | 43.66 | 91846 | 39097 | 2.11% |
| 2025-10-09 | 43.88 | 43.86 | 1.65 | 3.91% | 42.40 | 44.88 | 149302 | 65595 | 3.43% |
| 2025-09-30 | 45.08 | 42.21 | -0.27 | -0.64% | 42.10 | 45.83 | 168644 | 73414 | 3.88% |
| 2025-09-29 | 43.07 | 42.48 | -0.82 | -1.89% | 41.99 | 43.48 | 79676 | 33806 | 1.83% |
| 2025-09-26 | 45.84 | 43.30 | -3.15 | -6.78% | 42.96 | 46.32 | 136551 | 60427 | 3.14% |
| 2025-09-25 | 46.13 | 46.45 | 0.45 | 0.98% | 45.30 | 47.20 | 109282 | 50598 | 2.51% |
| 2025-09-24 | 44.80 | 46.00 | 0.86 | 1.91% | 43.60 | 46.99 | 160247 | 72463 | 3.68% |
| 2025-09-23 | 38.60 | 45.14 | 6.49 | 16.79% | 38.38 | 45.17 | 230198 | 97738 | 5.29% |
| 2025-09-22 | 36.00 | 38.65 | 2.64 | 7.33% | 35.85 | 39.30 | 137253 | 52076 | 3.15% |
| 2025-09-19 | 37.29 | 36.01 | -0.87 | -2.36% | 35.80 | 37.99 | 77649 | 28583 | 1.78% |
| 2025-09-18 | 36.60 | 36.88 | 0.14 | 0.38% | 36.37 | 38.66 | 112682 | 42395 | 2.59% |
| 2025-09-17 | 36.14 | 36.74 | 0.61 | 1.69% | 35.40 | 37.24 | 78224 | 28471 | 1.80% |
| 2025-09-16 | 36.29 | 36.13 | 0.06 | 0.17% | 35.38 | 36.38 | 59478 | 21354 | 1.37% |
| 2025-09-15 | 37.92 | 36.07 | -0.73 | -1.98% | 35.91 | 38.00 | 75136 | 27387 | 1.73% |
| 2025-09-12 | 37.30 | 36.80 | -0.52 | -1.39% | 36.54 | 37.98 | 80543 | 29998 | 1.85% |
| 2025-09-11 | 35.41 | 37.32 | 1.94 | 5.48% | 34.68 | 38.80 | 136771 | 51115 | 3.14% |
| 2025-09-10 | 33.30 | 35.38 | 2.08 | 6.25% | 33.05 | 37.30 | 99119 | 34704 | 2.28% |
| 2025-09-09 | 33.50 | 33.30 | -0.28 | -0.83% | 33.17 | 34.37 | 53417 | 18016 | 1.23% |
| 2025-09-08 | 33.87 | 33.58 | 0.05 | 0.15% | 32.74 | 34.03 | 63121 | 21046 | 1.45% |
| 2025-09-05 | 32.66 | 33.53 | 1.28 | 3.97% | 32.29 | 33.55 | 58327 | 19250 | 1.34% |