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 | 29.25 | 29.19 | -0.11 | -0.38% | 28.68 | 29.37 | 41449 | 12001 | 1.42% |
| 2025-12-15 | 29.60 | 29.30 | -0.49 | -1.64% | 29.25 | 29.89 | 31933 | 9424 | 1.10% |
| 2025-12-12 | 29.90 | 29.79 | -0.11 | -0.37% | 29.68 | 30.17 | 30683 | 9183 | 1.05% |
| 2025-12-11 | 30.45 | 29.90 | -0.56 | -1.84% | 29.90 | 30.50 | 36434 | 10968 | 1.25% |
| 2025-12-10 | 30.65 | 30.46 | -0.29 | -0.94% | 30.15 | 30.66 | 33973 | 10316 | 1.17% |
| 2025-12-09 | 31.00 | 30.75 | -0.32 | -1.03% | 30.72 | 31.25 | 27437 | 8487 | 0.94% |
| 2025-12-08 | 31.09 | 31.07 | 0.05 | 0.16% | 31.00 | 31.30 | 47255 | 14727 | 1.62% |
| 2025-12-05 | 30.33 | 31.02 | 0.70 | 2.31% | 30.24 | 31.02 | 42432 | 13047 | 1.46% |
| 2025-12-04 | 30.18 | 30.32 | 0.07 | 0.23% | 29.96 | 30.43 | 26188 | 7912 | 0.90% |
| 2025-12-03 | 30.95 | 30.25 | -0.46 | -1.50% | 30.08 | 31.08 | 36188 | 11014 | 1.24% |
| 2025-12-02 | 31.10 | 30.71 | -0.50 | -1.60% | 30.70 | 31.26 | 35405 | 10934 | 1.22% |
| 2025-12-01 | 30.66 | 31.21 | 0.53 | 1.73% | 30.51 | 31.24 | 35659 | 11059 | 1.22% |
| 2025-11-28 | 30.41 | 30.68 | 0.26 | 0.85% | 30.34 | 30.70 | 27280 | 8340 | 0.94% |
| 2025-11-27 | 30.72 | 30.42 | -0.29 | -0.94% | 30.41 | 30.97 | 30858 | 9468 | 1.06% |
| 2025-11-26 | 30.82 | 30.71 | -0.30 | -0.97% | 30.65 | 31.27 | 33998 | 10515 | 1.17% |
| 2025-11-25 | 30.99 | 31.01 | 0.11 | 0.36% | 30.86 | 31.44 | 46046 | 14356 | 1.58% |
| 2025-11-24 | 30.09 | 30.90 | 0.88 | 2.93% | 29.87 | 31.06 | 45295 | 13839 | 1.56% |
| 2025-11-21 | 30.73 | 30.02 | -0.93 | -3.00% | 29.90 | 31.18 | 50734 | 15386 | 1.74% |
| 2025-11-20 | 31.46 | 30.95 | -0.43 | -1.37% | 30.88 | 31.72 | 41039 | 12783 | 1.41% |
| 2025-11-19 | 32.13 | 31.38 | -0.75 | -2.33% | 31.31 | 32.26 | 44540 | 14102 | 1.53% |
| 2025-11-18 | 31.94 | 32.13 | 0.19 | 0.59% | 31.70 | 32.34 | 38553 | 12374 | 1.32% |
| 2025-11-17 | 31.90 | 31.94 | 0.04 | 0.13% | 31.75 | 32.17 | 32577 | 10416 | 1.12% |
| 2025-11-14 | 32.31 | 31.90 | -0.66 | -2.03% | 31.90 | 32.39 | 47812 | 15384 | 1.64% |
| 2025-11-13 | 32.38 | 32.56 | 0.07 | 0.22% | 32.07 | 32.67 | 37429 | 12138 | 1.28% |
| 2025-11-12 | 32.64 | 32.49 | -0.16 | -0.49% | 32.36 | 33.05 | 47238 | 15432 | 1.62% |
| 2025-11-11 | 33.15 | 32.65 | -0.55 | -1.66% | 32.58 | 33.28 | 51699 | 16982 | 1.77% |
| 2025-11-10 | 33.13 | 33.20 | 0.07 | 0.21% | 32.95 | 33.43 | 54882 | 18174 | 1.88% |
| 2025-11-07 | 33.77 | 33.13 | -0.71 | -2.10% | 33.03 | 33.77 | 65579 | 21803 | 2.25% |
| 2025-11-06 | 34.20 | 33.84 | -0.56 | -1.63% | 33.67 | 34.24 | 87839 | 29740 | 3.02% |
| 2025-11-05 | 34.68 | 34.40 | -1.02 | -2.88% | 33.87 | 34.98 | 145513 | 50039 | 5.00% |
| 2025-11-04 | 33.89 | 35.42 | 1.53 | 4.51% | 33.24 | 36.06 | 219249 | 76379 | 7.53% |
| 2025-11-03 | 33.79 | 33.89 | 0.28 | 0.83% | 33.24 | 33.91 | 57633 | 19363 | 1.98% |
| 2025-10-31 | 32.88 | 33.61 | 0.62 | 1.88% | 32.88 | 33.83 | 65866 | 22087 | 2.26% |
| 2025-10-30 | 33.51 | 32.99 | -0.55 | -1.64% | 32.90 | 33.51 | 62137 | 20612 | 2.13% |
| 2025-10-29 | 33.66 | 33.54 | -0.02 | -0.06% | 33.36 | 33.75 | 41086 | 13791 | 1.41% |
| 2025-10-28 | 33.75 | 33.56 | -0.25 | -0.74% | 33.47 | 34.15 | 47692 | 16128 | 1.64% |
| 2025-10-27 | 33.58 | 33.81 | 0.32 | 0.96% | 33.50 | 34.00 | 53562 | 18093 | 1.84% |
| 2025-10-24 | 33.17 | 33.49 | 0.48 | 1.45% | 33.07 | 33.85 | 61076 | 20411 | 2.10% |
| 2025-10-23 | 32.80 | 33.01 | 0.18 | 0.55% | 32.07 | 33.26 | 45619 | 14819 | 1.57% |
| 2025-10-22 | 32.95 | 32.83 | -0.22 | -0.67% | 32.70 | 33.06 | 25643 | 8431 | 0.88% |
| 2025-10-21 | 32.88 | 33.05 | 0.25 | 0.76% | 32.62 | 33.17 | 40385 | 13319 | 1.39% |
| 2025-10-20 | 32.81 | 32.80 | 0.42 | 1.30% | 32.50 | 33.30 | 38736 | 12737 | 1.33% |
| 2025-10-17 | 33.39 | 32.38 | -1.09 | -3.26% | 32.33 | 33.59 | 62870 | 20607 | 2.16% |
| 2025-10-16 | 33.85 | 33.47 | -0.61 | -1.79% | 33.28 | 33.98 | 50862 | 17072 | 1.75% |
| 2025-10-15 | 33.66 | 34.08 | 0.45 | 1.34% | 33.33 | 34.20 | 58278 | 19747 | 2.00% |
| 2025-10-14 | 35.12 | 33.63 | -1.51 | -4.30% | 33.55 | 35.50 | 99988 | 34313 | 3.43% |
| 2025-10-13 | 34.00 | 35.14 | -0.25 | -0.71% | 33.30 | 35.53 | 81011 | 28178 | 2.78% |
| 2025-10-10 | 35.89 | 35.39 | -0.50 | -1.39% | 35.30 | 36.56 | 73971 | 26464 | 2.54% |
| 2025-10-09 | 35.22 | 35.89 | 0.73 | 2.08% | 35.03 | 36.20 | 93652 | 33494 | 3.22% |
| 2025-09-30 | 35.02 | 35.16 | 0.30 | 0.86% | 34.89 | 35.49 | 55898 | 19712 | 1.92% |
| 2025-09-29 | 34.60 | 34.86 | 0.26 | 0.75% | 34.29 | 35.06 | 52611 | 18239 | 1.81% |
| 2025-09-26 | 35.51 | 34.60 | -1.18 | -3.30% | 34.60 | 35.74 | 74007 | 25922 | 2.54% |
| 2025-09-25 | 35.47 | 35.78 | 0.21 | 0.59% | 35.38 | 36.60 | 94777 | 34168 | 3.25% |
| 2025-09-24 | 34.30 | 35.57 | 0.95 | 2.74% | 34.19 | 35.58 | 85443 | 29897 | 2.93% |
| 2025-09-23 | 35.60 | 34.62 | -1.12 | -3.13% | 33.66 | 35.70 | 127747 | 43853 | 4.39% |
| 2025-09-22 | 35.50 | 35.74 | 0.24 | 0.68% | 35.33 | 35.86 | 72417 | 25765 | 2.49% |
| 2025-09-19 | 35.94 | 35.50 | -0.39 | -1.09% | 35.38 | 36.44 | 82530 | 29574 | 2.83% |
| 2025-09-18 | 36.68 | 35.89 | -0.96 | -2.61% | 35.51 | 37.32 | 135601 | 49596 | 4.66% |
| 2025-09-17 | 37.00 | 36.85 | -0.26 | -0.70% | 36.60 | 37.20 | 82561 | 30443 | 2.83% |
| 2025-09-16 | 35.94 | 37.11 | 1.10 | 3.05% | 35.89 | 37.27 | 128754 | 47409 | 4.42% |
| 2025-09-15 | 36.61 | 36.01 | -0.67 | -1.83% | 35.98 | 36.64 | 79356 | 28680 | 2.72% |
| 2025-09-12 | 35.90 | 36.68 | 0.62 | 1.72% | 35.86 | 37.25 | 137845 | 50633 | 4.73% |
| 2025-09-11 | 35.28 | 36.06 | 0.90 | 2.56% | 34.82 | 36.15 | 105152 | 37450 | 3.61% |
| 2025-09-10 | 35.40 | 35.16 | -0.12 | -0.34% | 35.13 | 35.82 | 65676 | 23235 | 2.25% |
| 2025-09-09 | 36.53 | 35.28 | -1.24 | -3.40% | 35.13 | 36.58 | 94634 | 33758 | 3.25% |
| 2025-09-08 | 36.75 | 36.52 | -0.05 | -0.14% | 35.76 | 36.75 | 103010 | 37340 | 3.54% |