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 | 31.34 | 33.84 | 2.28 | 7.22% | 30.65 | 34.43 | 712922 | 235121 | 13.46% |
| 2025-12-15 | 31.70 | 31.56 | 0.00 | 0.00% | 31.51 | 32.54 | 187719 | 59940 | 3.54% |
| 2025-12-12 | 31.47 | 31.56 | 0.09 | 0.29% | 31.30 | 31.75 | 113358 | 35735 | 2.14% |
| 2025-12-11 | 32.20 | 31.47 | -0.72 | -2.24% | 31.47 | 32.28 | 122949 | 39038 | 2.32% |
| 2025-12-10 | 32.40 | 32.19 | -0.11 | -0.34% | 31.79 | 32.40 | 119017 | 38136 | 2.25% |
| 2025-12-09 | 32.88 | 32.30 | -0.70 | -2.12% | 32.21 | 32.98 | 195492 | 63625 | 3.69% |
| 2025-12-08 | 31.84 | 33.00 | 1.25 | 3.94% | 31.70 | 33.57 | 374296 | 123810 | 7.06% |
| 2025-12-05 | 31.10 | 31.75 | 0.68 | 2.19% | 30.79 | 32.19 | 238977 | 75631 | 4.51% |
| 2025-12-04 | 31.08 | 31.07 | -0.03 | -0.10% | 30.65 | 31.41 | 112625 | 34858 | 2.13% |
| 2025-12-03 | 32.05 | 31.10 | -0.94 | -2.93% | 31.03 | 32.18 | 156826 | 49251 | 2.96% |
| 2025-12-02 | 32.70 | 32.04 | -0.77 | -2.35% | 31.95 | 32.81 | 143866 | 46300 | 2.72% |
| 2025-12-01 | 32.41 | 32.81 | -0.29 | -0.88% | 32.05 | 33.05 | 150891 | 49343 | 2.85% |
| 2025-11-28 | 32.60 | 33.10 | 0.51 | 1.56% | 32.45 | 33.10 | 132468 | 43556 | 2.50% |
| 2025-11-27 | 32.60 | 32.59 | 0.05 | 0.15% | 32.48 | 33.08 | 129851 | 42629 | 2.45% |
| 2025-11-26 | 32.70 | 32.54 | -0.34 | -1.03% | 32.46 | 33.00 | 111641 | 36553 | 2.11% |
| 2025-11-25 | 32.57 | 32.88 | 0.21 | 0.64% | 32.57 | 33.45 | 155085 | 51323 | 2.93% |
| 2025-11-24 | 31.70 | 32.67 | 1.15 | 3.65% | 31.54 | 32.88 | 204351 | 65950 | 3.86% |
| 2025-11-21 | 32.30 | 31.52 | -1.17 | -3.58% | 31.52 | 32.91 | 178908 | 57191 | 3.38% |
| 2025-11-20 | 32.99 | 32.69 | -0.13 | -0.40% | 32.54 | 33.39 | 120445 | 39544 | 2.27% |
| 2025-11-19 | 33.49 | 32.82 | -0.67 | -2.00% | 32.62 | 33.60 | 170092 | 56074 | 3.21% |
| 2025-11-18 | 33.71 | 33.49 | -0.37 | -1.09% | 33.28 | 34.06 | 152104 | 50900 | 2.87% |
| 2025-11-17 | 33.55 | 33.86 | 0.33 | 0.98% | 33.37 | 33.97 | 132399 | 44660 | 2.50% |
| 2025-11-14 | 34.05 | 33.53 | -0.86 | -2.50% | 33.52 | 34.11 | 158066 | 53469 | 2.98% |
| 2025-11-13 | 34.00 | 34.39 | 0.37 | 1.09% | 33.67 | 34.50 | 159854 | 54619 | 3.02% |
| 2025-11-12 | 33.82 | 34.02 | 0.07 | 0.21% | 33.62 | 34.10 | 146869 | 49841 | 2.77% |
| 2025-11-11 | 35.05 | 33.95 | -0.85 | -2.44% | 33.83 | 35.07 | 180305 | 61748 | 3.40% |
| 2025-11-10 | 34.50 | 34.80 | 0.26 | 0.75% | 34.30 | 35.06 | 150992 | 52223 | 2.85% |
| 2025-11-07 | 35.20 | 34.54 | -1.01 | -2.84% | 34.38 | 35.20 | 228938 | 79466 | 4.32% |
| 2025-11-06 | 35.61 | 35.55 | 0.10 | 0.28% | 35.09 | 35.76 | 194882 | 68944 | 3.68% |
| 2025-11-05 | 36.48 | 35.45 | -1.52 | -4.11% | 35.39 | 36.98 | 301644 | 108304 | 5.69% |
| 2025-11-04 | 38.05 | 36.97 | -0.99 | -2.61% | 36.67 | 38.05 | 221813 | 82160 | 4.19% |
| 2025-11-03 | 37.49 | 37.96 | 0.21 | 0.56% | 36.90 | 38.18 | 227937 | 85426 | 4.30% |
| 2025-10-31 | 37.15 | 37.75 | 0.66 | 1.78% | 36.91 | 38.20 | 239268 | 90349 | 4.52% |
| 2025-10-30 | 38.90 | 37.09 | -2.13 | -5.43% | 37.09 | 38.93 | 418191 | 157788 | 7.89% |
| 2025-10-29 | 38.31 | 39.22 | 1.15 | 3.02% | 38.01 | 39.59 | 445139 | 173808 | 8.40% |
| 2025-10-28 | 37.67 | 38.07 | 0.41 | 1.09% | 37.00 | 38.98 | 400261 | 153219 | 7.56% |
| 2025-10-27 | 36.80 | 37.66 | 1.64 | 4.55% | 36.80 | 38.36 | 421394 | 159243 | 7.95% |
| 2025-10-24 | 36.00 | 36.02 | 0.17 | 0.47% | 35.60 | 36.22 | 200606 | 72211 | 3.79% |
| 2025-10-23 | 37.01 | 35.85 | -1.29 | -3.47% | 35.05 | 37.08 | 318975 | 113946 | 6.02% |
| 2025-10-22 | 37.60 | 37.14 | -0.96 | -2.52% | 37.10 | 38.26 | 212421 | 79723 | 4.01% |
| 2025-10-21 | 37.01 | 38.10 | 0.97 | 2.61% | 36.67 | 38.12 | 238490 | 89042 | 4.50% |
| 2025-10-20 | 36.89 | 37.13 | -0.42 | -1.12% | 36.88 | 38.30 | 269281 | 101078 | 5.08% |
| 2025-10-17 | 37.61 | 37.55 | -0.06 | -0.16% | 37.33 | 39.08 | 308133 | 118248 | 5.82% |
| 2025-10-16 | 39.01 | 37.61 | -1.26 | -3.24% | 37.50 | 39.31 | 264974 | 101205 | 5.00% |
| 2025-10-15 | 38.70 | 38.87 | -0.22 | -0.56% | 37.85 | 39.26 | 350733 | 135090 | 6.62% |
| 2025-10-14 | 37.40 | 39.09 | 1.81 | 4.86% | 37.40 | 40.44 | 600269 | 235822 | 11.33% |
| 2025-10-13 | 35.66 | 37.28 | -0.43 | -1.14% | 35.21 | 37.57 | 223158 | 82133 | 4.21% |
| 2025-10-10 | 38.26 | 37.71 | -0.74 | -1.92% | 37.56 | 38.51 | 210802 | 80016 | 3.98% |
| 2025-10-09 | 37.87 | 38.45 | 0.37 | 0.97% | 37.80 | 38.60 | 249354 | 95554 | 4.71% |
| 2025-09-30 | 38.69 | 38.08 | -1.02 | -2.61% | 38.06 | 39.18 | 302661 | 116231 | 5.71% |
| 2025-09-29 | 37.50 | 39.10 | 0.01 | 0.03% | 36.36 | 40.79 | 537369 | 204090 | 10.14% |
| 2025-09-26 | 39.88 | 39.09 | 0.76 | 1.98% | 38.92 | 41.10 | 510771 | 205278 | 9.64% |
| 2025-09-25 | 38.30 | 38.33 | 0.17 | 0.45% | 37.81 | 39.08 | 298279 | 114987 | 5.63% |
| 2025-09-24 | 37.51 | 38.16 | 0.21 | 0.55% | 37.20 | 38.22 | 266516 | 100477 | 5.03% |
| 2025-09-23 | 39.06 | 37.95 | -1.54 | -3.90% | 37.10 | 39.30 | 375590 | 142338 | 7.09% |
| 2025-09-22 | 39.31 | 39.49 | -0.21 | -0.53% | 38.70 | 39.65 | 292212 | 114259 | 5.52% |
| 2025-09-19 | 40.04 | 39.70 | -0.95 | -2.34% | 39.67 | 40.61 | 292409 | 116962 | 5.52% |
| 2025-09-18 | 41.80 | 40.65 | -1.73 | -4.08% | 40.42 | 41.80 | 514956 | 211444 | 9.72% |
| 2025-09-17 | 40.90 | 42.38 | 1.43 | 3.49% | 40.49 | 43.12 | 604779 | 255276 | 11.42% |
| 2025-09-16 | 40.10 | 40.95 | 0.45 | 1.11% | 39.70 | 41.14 | 282451 | 114321 | 5.33% |
| 2025-09-15 | 40.89 | 40.50 | -0.40 | -0.98% | 40.47 | 41.60 | 302975 | 124000 | 5.72% |
| 2025-09-12 | 42.49 | 40.90 | -0.70 | -1.68% | 40.80 | 42.54 | 489122 | 203357 | 9.23% |
| 2025-09-11 | 40.00 | 41.60 | 1.17 | 2.89% | 39.44 | 41.78 | 471178 | 192986 | 8.89% |
| 2025-09-10 | 41.19 | 40.43 | -0.75 | -1.82% | 40.41 | 41.60 | 313833 | 128374 | 5.92% |
| 2025-09-09 | 41.00 | 41.18 | 0.31 | 0.76% | 40.25 | 41.99 | 414140 | 170603 | 7.82% |
| 2025-09-08 | 41.00 | 40.87 | -0.33 | -0.80% | 40.62 | 41.72 | 355413 | 145923 | 6.71% |