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 | 30.95 | 34.05 | 3.10 | 10.02% | 30.13 | 34.05 | 53493 | 17831 | 7.53% |
| 2025-12-15 | 31.26 | 30.95 | -0.04 | -0.13% | 30.44 | 31.30 | 10440 | 3232 | 1.47% |
| 2025-12-12 | 31.51 | 30.99 | -0.51 | -1.62% | 30.88 | 31.90 | 11574 | 3634 | 1.63% |
| 2025-12-11 | 32.45 | 31.50 | -0.95 | -2.93% | 31.43 | 32.45 | 14687 | 4692 | 2.07% |
| 2025-12-10 | 32.14 | 32.45 | 0.31 | 0.96% | 31.91 | 32.63 | 14368 | 4644 | 2.02% |
| 2025-12-09 | 31.75 | 32.14 | 0.22 | 0.69% | 31.62 | 32.37 | 13823 | 4426 | 1.95% |
| 2025-12-08 | 31.69 | 31.92 | 0.24 | 0.76% | 31.54 | 31.99 | 11016 | 3508 | 1.55% |
| 2025-12-05 | 31.27 | 31.68 | 0.41 | 1.31% | 30.68 | 31.80 | 13055 | 4099 | 1.84% |
| 2025-12-04 | 32.14 | 31.27 | -1.03 | -3.19% | 31.27 | 32.45 | 27856 | 8844 | 3.92% |
| 2025-12-03 | 31.41 | 32.30 | 0.92 | 2.93% | 31.12 | 32.31 | 27837 | 8869 | 3.92% |
| 2025-12-02 | 31.15 | 31.38 | 0.21 | 0.67% | 30.82 | 32.00 | 14389 | 4507 | 2.03% |
| 2025-12-01 | 30.84 | 31.17 | 0.14 | 0.45% | 30.73 | 31.30 | 14510 | 4512 | 2.04% |
| 2025-11-28 | 30.64 | 31.03 | 0.39 | 1.27% | 30.42 | 31.08 | 9654 | 2977 | 1.36% |
| 2025-11-27 | 30.31 | 30.64 | 0.33 | 1.09% | 30.31 | 30.85 | 10981 | 3366 | 1.55% |
| 2025-11-26 | 31.00 | 30.31 | -0.58 | -1.88% | 30.28 | 31.30 | 13362 | 4104 | 1.88% |
| 2025-11-25 | 30.69 | 30.89 | 0.34 | 1.11% | 30.47 | 31.30 | 13748 | 4253 | 1.93% |
| 2025-11-24 | 30.27 | 30.55 | 0.31 | 1.03% | 29.88 | 30.71 | 16674 | 5049 | 2.35% |
| 2025-11-21 | 32.42 | 30.24 | -1.87 | -5.82% | 30.13 | 32.43 | 23851 | 7399 | 3.36% |
| 2025-11-20 | 32.81 | 32.11 | -0.70 | -2.13% | 31.85 | 32.98 | 18466 | 5955 | 2.60% |
| 2025-11-19 | 34.10 | 32.81 | -1.27 | -3.73% | 32.78 | 34.14 | 23775 | 7886 | 3.35% |
| 2025-11-18 | 34.00 | 34.08 | -0.06 | -0.18% | 33.56 | 34.13 | 18337 | 6200 | 2.58% |
| 2025-11-17 | 33.80 | 34.14 | 0.34 | 1.01% | 33.60 | 34.35 | 23193 | 7874 | 3.26% |
| 2025-11-14 | 34.68 | 33.80 | -0.99 | -2.85% | 33.79 | 34.68 | 31289 | 10678 | 4.40% |
| 2025-11-13 | 34.41 | 34.79 | 0.38 | 1.10% | 34.00 | 34.85 | 33843 | 11682 | 4.76% |
| 2025-11-12 | 36.59 | 34.41 | -2.54 | -6.87% | 33.89 | 36.59 | 54436 | 19001 | 7.66% |
| 2025-11-11 | 36.45 | 36.95 | 0.55 | 1.51% | 35.80 | 37.13 | 53193 | 19477 | 7.49% |
| 2025-11-10 | 36.82 | 36.40 | -1.13 | -3.01% | 35.50 | 36.82 | 56518 | 20457 | 7.95% |
| 2025-11-07 | 36.37 | 37.53 | 0.34 | 0.91% | 36.18 | 37.62 | 89628 | 32982 | 12.61% |
| 2025-11-06 | 39.40 | 37.19 | -2.60 | -6.53% | 36.71 | 39.49 | 116755 | 44322 | 16.43% |
| 2025-11-05 | 38.50 | 39.79 | 3.62 | 10.01% | 38.10 | 39.79 | 85721 | 33928 | 12.06% |
| 2025-11-04 | 32.60 | 36.17 | 3.29 | 10.01% | 32.34 | 36.17 | 48210 | 17060 | 6.78% |
| 2025-11-03 | 32.90 | 32.88 | -0.02 | -0.06% | 32.60 | 33.13 | 10528 | 3455 | 1.48% |
| 2025-10-31 | 33.75 | 32.90 | -0.11 | -0.33% | 32.71 | 33.82 | 13708 | 4533 | 1.93% |
| 2025-10-30 | 33.73 | 33.01 | -0.72 | -2.13% | 32.52 | 34.05 | 21995 | 7343 | 3.10% |
| 2025-10-29 | 33.14 | 33.73 | 0.43 | 1.29% | 32.70 | 33.89 | 21575 | 7190 | 3.04% |
| 2025-10-28 | 33.15 | 33.30 | -0.15 | -0.45% | 32.57 | 33.74 | 18875 | 6234 | 2.66% |
| 2025-10-27 | 33.22 | 33.45 | 0.39 | 1.18% | 32.90 | 33.50 | 12694 | 4224 | 1.79% |
| 2025-10-24 | 32.92 | 33.06 | 0.16 | 0.49% | 32.67 | 33.28 | 14760 | 4874 | 2.08% |
| 2025-10-23 | 31.85 | 32.90 | 1.08 | 3.39% | 31.42 | 32.98 | 20687 | 6702 | 2.91% |
| 2025-10-22 | 32.00 | 31.82 | -0.28 | -0.87% | 31.62 | 32.25 | 11740 | 3749 | 1.65% |
| 2025-10-21 | 32.00 | 32.10 | 0.02 | 0.06% | 31.70 | 32.30 | 12356 | 3954 | 1.74% |
| 2025-10-20 | 31.40 | 32.08 | 0.74 | 2.36% | 31.39 | 32.51 | 25955 | 8251 | 3.65% |
| 2025-10-17 | 31.58 | 31.34 | -0.40 | -1.26% | 30.96 | 34.91 | 28382 | 9116 | 3.99% |
| 2025-10-16 | 32.58 | 31.74 | -0.90 | -2.76% | 31.47 | 33.00 | 11796 | 3780 | 1.66% |
| 2025-10-15 | 32.56 | 32.64 | 0.09 | 0.28% | 32.34 | 33.45 | 11848 | 3873 | 1.67% |
| 2025-10-14 | 32.74 | 32.55 | -0.16 | -0.49% | 32.54 | 33.63 | 17697 | 5836 | 2.49% |
| 2025-10-13 | 31.80 | 32.71 | 0.22 | 0.68% | 30.50 | 32.87 | 12235 | 3927 | 1.72% |
| 2025-10-10 | 31.53 | 32.49 | 0.84 | 2.65% | 31.34 | 32.90 | 16431 | 5327 | 2.31% |
| 2025-10-09 | 32.10 | 31.65 | -0.77 | -2.38% | 31.20 | 32.42 | 16157 | 5112 | 2.27% |
| 2025-09-30 | 32.33 | 32.42 | 0.03 | 0.09% | 31.92 | 32.97 | 11370 | 3700 | 1.60% |
| 2025-09-29 | 32.06 | 32.39 | 0.49 | 1.54% | 31.41 | 32.79 | 10716 | 3462 | 5.77% |
| 2025-09-26 | 31.72 | 31.90 | 0.17 | 0.54% | 31.42 | 32.40 | 8931 | 2855 | 4.81% |
| 2025-09-25 | 32.26 | 31.73 | -0.58 | -1.80% | 31.62 | 32.48 | 9180 | 2935 | 4.95% |
| 2025-09-24 | 31.07 | 32.31 | 1.21 | 3.89% | 30.79 | 32.37 | 11845 | 3782 | 6.38% |
| 2025-09-23 | 31.40 | 31.10 | -0.30 | -0.96% | 29.77 | 31.45 | 10927 | 3342 | 5.89% |
| 2025-09-22 | 31.61 | 31.40 | -0.21 | -0.66% | 31.00 | 31.77 | 8531 | 2675 | 4.60% |
| 2025-09-19 | 31.88 | 31.61 | -0.11 | -0.35% | 31.20 | 31.94 | 8652 | 2732 | 4.66% |
| 2025-09-18 | 32.63 | 31.72 | -0.91 | -2.79% | 31.53 | 32.63 | 13480 | 4332 | 7.26% |
| 2025-09-17 | 32.85 | 32.63 | -0.25 | -0.76% | 32.53 | 33.12 | 8354 | 2743 | 4.50% |
| 2025-09-16 | 32.81 | 32.88 | 0.05 | 0.15% | 32.46 | 33.16 | 8400 | 2759 | 4.53% |
| 2025-09-15 | 32.72 | 32.83 | -0.11 | -0.33% | 32.53 | 33.28 | 10392 | 3420 | 5.60% |
| 2025-09-12 | 33.10 | 32.94 | -0.01 | -0.03% | 32.61 | 33.16 | 9310 | 3060 | 5.02% |
| 2025-09-11 | 32.91 | 32.95 | 0.03 | 0.09% | 32.45 | 33.47 | 15626 | 5142 | 8.42% |
| 2025-09-10 | 32.99 | 32.92 | -0.10 | -0.30% | 32.65 | 33.20 | 7924 | 2610 | 4.27% |
| 2025-09-09 | 33.46 | 33.02 | -0.47 | -1.40% | 32.82 | 33.65 | 8217 | 2730 | 4.43% |
| 2025-09-08 | 32.53 | 33.49 | 0.87 | 2.67% | 32.53 | 33.57 | 12653 | 4195 | 6.82% |