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 | 30.35 | 29.40 | -0.95 | -3.13% | 29.34 | 30.39 | 50379 | 14908 | 2.18% |
| 2025-12-15 | 30.61 | 30.35 | -0.67 | -2.16% | 30.33 | 30.92 | 44172 | 13494 | 1.91% |
| 2025-12-12 | 30.85 | 31.02 | 0.22 | 0.71% | 30.70 | 31.15 | 67948 | 21006 | 2.94% |
| 2025-12-11 | 31.38 | 30.80 | -0.55 | -1.75% | 30.73 | 31.51 | 47502 | 14722 | 2.06% |
| 2025-12-10 | 31.60 | 31.35 | -0.22 | -0.70% | 31.01 | 31.70 | 38634 | 12066 | 1.67% |
| 2025-12-09 | 31.81 | 31.57 | -0.54 | -1.68% | 31.45 | 32.07 | 55347 | 17558 | 2.40% |
| 2025-12-08 | 31.90 | 32.11 | 0.26 | 0.82% | 31.51 | 32.26 | 97411 | 31043 | 4.22% |
| 2025-12-05 | 30.97 | 31.85 | 1.08 | 3.51% | 30.78 | 32.33 | 110480 | 34993 | 4.79% |
| 2025-12-04 | 31.14 | 30.77 | -0.37 | -1.19% | 30.76 | 31.36 | 41580 | 12871 | 1.80% |
| 2025-12-03 | 31.29 | 31.14 | -0.10 | -0.32% | 31.00 | 31.79 | 60757 | 19066 | 2.63% |
| 2025-12-02 | 31.66 | 31.24 | -0.71 | -2.22% | 31.04 | 31.66 | 44254 | 13839 | 1.92% |
| 2025-12-01 | 31.63 | 31.95 | 0.66 | 2.11% | 31.44 | 32.05 | 70276 | 22357 | 3.04% |
| 2025-11-28 | 30.90 | 31.29 | 0.51 | 1.66% | 30.65 | 31.31 | 40036 | 12422 | 1.73% |
| 2025-11-27 | 31.05 | 30.78 | -0.03 | -0.10% | 30.75 | 31.22 | 39309 | 12179 | 1.70% |
| 2025-11-26 | 31.07 | 30.81 | -0.55 | -1.75% | 30.78 | 31.33 | 45691 | 14187 | 1.98% |
| 2025-11-25 | 31.10 | 31.36 | 0.23 | 0.74% | 30.93 | 31.86 | 56216 | 17651 | 2.44% |
| 2025-11-24 | 30.21 | 31.13 | 0.98 | 3.25% | 30.20 | 31.27 | 69727 | 21469 | 3.02% |
| 2025-11-21 | 31.00 | 30.15 | -1.16 | -3.70% | 30.00 | 31.40 | 78042 | 23815 | 3.38% |
| 2025-11-20 | 31.45 | 31.31 | -0.25 | -0.79% | 31.19 | 32.04 | 60214 | 19016 | 2.61% |
| 2025-11-19 | 31.25 | 31.56 | 0.19 | 0.61% | 31.01 | 32.28 | 79250 | 25004 | 3.43% |
| 2025-11-18 | 31.61 | 31.37 | -0.53 | -1.66% | 31.15 | 32.10 | 52193 | 16431 | 2.26% |
| 2025-11-17 | 32.10 | 31.90 | 0.32 | 1.01% | 31.74 | 32.20 | 56517 | 18076 | 2.45% |
| 2025-11-14 | 32.00 | 31.58 | -0.81 | -2.50% | 31.58 | 32.08 | 57924 | 18445 | 2.51% |
| 2025-11-13 | 31.86 | 32.39 | 0.69 | 2.18% | 31.60 | 32.47 | 66414 | 21396 | 2.88% |
| 2025-11-12 | 32.39 | 31.70 | -0.81 | -2.49% | 31.35 | 32.45 | 80857 | 25679 | 3.50% |
| 2025-11-11 | 33.01 | 32.51 | -0.58 | -1.75% | 32.47 | 33.16 | 67577 | 22146 | 2.93% |
| 2025-11-10 | 33.54 | 33.09 | -0.32 | -0.96% | 32.71 | 33.74 | 74409 | 24619 | 3.22% |
| 2025-11-07 | 33.14 | 33.41 | 0.20 | 0.60% | 32.77 | 33.78 | 92768 | 30944 | 4.02% |
| 2025-11-06 | 33.25 | 33.21 | -0.01 | -0.03% | 32.90 | 33.40 | 69206 | 22941 | 3.00% |
| 2025-11-05 | 32.57 | 33.22 | 0.15 | 0.45% | 32.32 | 33.37 | 73726 | 24274 | 3.19% |
| 2025-11-04 | 33.42 | 33.07 | -0.18 | -0.54% | 32.71 | 33.70 | 77098 | 25584 | 3.34% |
| 2025-11-03 | 34.05 | 33.25 | -1.25 | -3.62% | 32.67 | 34.07 | 137523 | 45490 | 5.96% |
| 2025-10-31 | 35.90 | 34.50 | -2.25 | -6.12% | 34.50 | 35.90 | 191878 | 66951 | 8.31% |
| 2025-10-30 | 35.20 | 36.75 | 1.38 | 3.90% | 34.68 | 38.57 | 303715 | 111482 | 13.16% |
| 2025-10-29 | 34.55 | 35.37 | 0.70 | 2.02% | 34.39 | 35.40 | 120473 | 42017 | 5.22% |
| 2025-10-28 | 35.80 | 34.67 | -1.23 | -3.43% | 34.35 | 35.89 | 164155 | 57467 | 7.11% |
| 2025-10-27 | 35.21 | 35.90 | 0.15 | 0.42% | 35.01 | 36.49 | 176811 | 63371 | 7.66% |
| 2025-10-24 | 34.58 | 35.75 | 1.35 | 3.92% | 34.35 | 35.98 | 171295 | 60748 | 7.42% |
| 2025-10-23 | 34.94 | 34.40 | -0.53 | -1.52% | 33.82 | 35.17 | 109746 | 37671 | 4.75% |
| 2025-10-22 | 35.00 | 34.93 | -0.67 | -1.88% | 33.95 | 35.50 | 149788 | 52069 | 6.49% |
| 2025-10-21 | 35.43 | 35.60 | 0.27 | 0.76% | 34.75 | 36.05 | 165759 | 58981 | 7.18% |
| 2025-10-20 | 35.83 | 35.33 | -1.23 | -3.36% | 34.76 | 36.26 | 194826 | 69005 | 8.44% |
| 2025-10-17 | 38.50 | 36.56 | -3.05 | -7.70% | 36.12 | 39.45 | 260843 | 98011 | 11.30% |
| 2025-10-16 | 37.96 | 39.61 | 0.91 | 2.35% | 37.83 | 39.96 | 339533 | 132583 | 14.71% |
| 2025-10-15 | 40.56 | 38.70 | -2.05 | -5.03% | 37.93 | 40.77 | 366349 | 143457 | 15.87% |
| 2025-10-14 | 42.03 | 40.75 | 2.01 | 5.19% | 40.00 | 43.50 | 571824 | 237040 | 24.77% |
| 2025-10-13 | 33.15 | 38.74 | 6.46 | 20.01% | 33.15 | 38.74 | 389917 | 141776 | 16.89% |
| 2025-10-10 | 33.20 | 32.28 | -1.56 | -4.61% | 32.01 | 34.25 | 162773 | 54068 | 7.05% |
| 2025-10-09 | 32.61 | 33.84 | 1.79 | 5.59% | 31.80 | 34.49 | 201600 | 66927 | 8.73% |
| 2025-09-30 | 31.35 | 32.05 | -0.36 | -1.11% | 31.26 | 33.56 | 167214 | 54079 | 7.24% |
| 2025-09-29 | 34.00 | 32.41 | 0.12 | 0.37% | 32.41 | 35.82 | 262939 | 89316 | 11.39% |
| 2025-09-12 | 31.31 | 32.29 | 1.48 | 4.80% | 31.22 | 33.00 | 193619 | 62198 | 8.39% |
| 2025-09-11 | 29.89 | 30.81 | 0.82 | 2.73% | 29.63 | 30.89 | 76703 | 23366 | 3.32% |
| 2025-09-10 | 30.09 | 29.99 | -0.25 | -0.83% | 29.74 | 30.56 | 60554 | 18267 | 2.62% |
| 2025-09-09 | 31.71 | 30.24 | -1.02 | -3.26% | 30.22 | 31.75 | 82845 | 25515 | 3.59% |
| 2025-09-08 | 30.89 | 31.26 | 0.37 | 1.20% | 30.50 | 31.32 | 87624 | 27185 | 3.80% |