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 | 34.15 | 32.20 | -2.10 | -6.12% | 32.20 | 34.15 | 92974 | 30500 | 3.36% |
| 2025-12-15 | 33.41 | 34.30 | 0.43 | 1.27% | 32.28 | 34.65 | 100219 | 33829 | 3.62% |
| 2025-12-12 | 33.37 | 33.87 | 0.30 | 0.89% | 33.30 | 34.38 | 66260 | 22410 | 2.39% |
| 2025-12-11 | 34.13 | 33.57 | -0.90 | -2.61% | 33.49 | 34.40 | 77928 | 26459 | 2.82% |
| 2025-12-10 | 33.16 | 34.47 | 1.03 | 3.08% | 33.05 | 34.48 | 103365 | 35055 | 3.73% |
| 2025-12-09 | 33.18 | 33.44 | -0.04 | -0.12% | 33.05 | 34.18 | 81436 | 27331 | 2.94% |
| 2025-12-08 | 33.33 | 33.48 | 0.96 | 2.95% | 33.22 | 34.68 | 157212 | 53330 | 5.68% |
| 2025-12-05 | 31.65 | 32.52 | 0.73 | 2.30% | 31.39 | 32.55 | 58410 | 18755 | 2.11% |
| 2025-12-04 | 31.51 | 31.79 | -0.03 | -0.09% | 31.38 | 32.46 | 48844 | 15617 | 1.76% |
| 2025-12-03 | 33.22 | 31.82 | -1.56 | -4.67% | 31.80 | 33.34 | 83976 | 27083 | 3.03% |
| 2025-12-02 | 32.97 | 33.38 | 0.23 | 0.69% | 32.40 | 33.41 | 65594 | 21714 | 2.37% |
| 2025-12-01 | 33.36 | 33.15 | -0.27 | -0.81% | 33.08 | 33.74 | 79427 | 26508 | 2.87% |
| 2025-11-28 | 33.12 | 33.42 | 0.24 | 0.72% | 32.93 | 33.77 | 77946 | 25999 | 2.82% |
| 2025-11-27 | 33.05 | 33.18 | -0.29 | -0.87% | 32.92 | 33.80 | 86473 | 28872 | 3.12% |
| 2025-11-26 | 34.63 | 33.47 | -1.50 | -4.29% | 33.02 | 34.63 | 141104 | 47168 | 5.10% |
| 2025-11-25 | 35.28 | 34.97 | -1.22 | -3.37% | 34.40 | 35.29 | 187030 | 65104 | 6.76% |
| 2025-11-24 | 33.16 | 36.19 | 2.10 | 6.16% | 33.16 | 36.55 | 260671 | 91411 | 9.42% |
| 2025-11-21 | 32.96 | 34.09 | 1.03 | 3.12% | 32.09 | 35.66 | 236937 | 80514 | 8.56% |
| 2025-11-20 | 32.00 | 33.06 | 0.61 | 1.88% | 31.80 | 33.56 | 148522 | 48890 | 5.37% |
| 2025-11-19 | 31.31 | 32.45 | 1.29 | 4.14% | 31.03 | 33.00 | 136473 | 44159 | 4.93% |
| 2025-11-18 | 32.00 | 31.16 | -1.13 | -3.50% | 30.92 | 32.29 | 77014 | 24110 | 2.78% |
| 2025-11-17 | 32.09 | 32.29 | 1.22 | 3.93% | 32.09 | 33.30 | 121694 | 39752 | 4.40% |
| 2025-11-14 | 31.09 | 31.07 | 0.04 | 0.13% | 31.00 | 31.68 | 35391 | 11088 | 1.28% |
| 2025-11-13 | 31.26 | 31.03 | -0.22 | -0.70% | 30.93 | 31.49 | 32576 | 10161 | 1.18% |
| 2025-11-12 | 31.60 | 31.25 | -0.42 | -1.33% | 30.68 | 31.60 | 38574 | 11964 | 1.39% |
| 2025-11-11 | 32.11 | 31.67 | -0.73 | -2.25% | 31.53 | 32.35 | 44574 | 14183 | 1.61% |
| 2025-11-10 | 31.99 | 32.40 | -0.12 | -0.37% | 31.70 | 32.50 | 55748 | 17891 | 2.01% |
| 2025-11-07 | 32.43 | 32.52 | 0.37 | 1.15% | 32.27 | 33.18 | 96625 | 31697 | 3.49% |
| 2025-11-06 | 31.77 | 32.15 | 0.38 | 1.20% | 31.53 | 32.19 | 49552 | 15831 | 1.79% |
| 2025-11-05 | 31.69 | 31.77 | 0.13 | 0.41% | 31.38 | 32.05 | 31328 | 9936 | 1.13% |
| 2025-11-04 | 31.99 | 31.64 | -0.52 | -1.62% | 31.35 | 32.10 | 36517 | 11561 | 1.32% |
| 2025-11-03 | 31.93 | 32.16 | 0.37 | 1.16% | 31.53 | 32.16 | 41623 | 13285 | 1.50% |
| 2025-10-31 | 32.24 | 31.79 | -0.51 | -1.58% | 31.69 | 32.25 | 52468 | 16756 | 1.90% |
| 2025-10-30 | 32.31 | 32.30 | -0.44 | -1.34% | 32.08 | 32.85 | 70377 | 22781 | 2.54% |
| 2025-10-29 | 32.19 | 32.74 | 0.22 | 0.68% | 31.92 | 33.06 | 92761 | 30190 | 3.35% |
| 2025-10-28 | 31.41 | 32.52 | 0.89 | 2.81% | 31.26 | 33.67 | 128809 | 41996 | 4.65% |
| 2025-10-27 | 31.31 | 31.63 | -0.14 | -0.44% | 31.21 | 31.71 | 65724 | 20668 | 2.37% |
| 2025-10-24 | 31.38 | 31.77 | 1.31 | 4.30% | 30.91 | 33.00 | 118196 | 37921 | 4.27% |
| 2025-10-23 | 30.31 | 30.46 | 0.01 | 0.03% | 29.73 | 30.54 | 27197 | 8178 | 0.98% |
| 2025-10-22 | 30.55 | 30.45 | -0.25 | -0.81% | 30.30 | 30.79 | 20322 | 6198 | 0.73% |
| 2025-10-21 | 30.37 | 30.70 | 0.25 | 0.82% | 30.27 | 30.84 | 22018 | 6741 | 0.80% |
| 2025-10-20 | 30.21 | 30.45 | 0.42 | 1.40% | 30.12 | 30.91 | 30657 | 9343 | 1.11% |
| 2025-10-17 | 31.08 | 30.03 | -1.13 | -3.63% | 30.03 | 31.44 | 41692 | 12801 | 1.51% |
| 2025-10-16 | 31.74 | 31.16 | -0.58 | -1.83% | 31.10 | 32.19 | 42558 | 13425 | 1.54% |
| 2025-10-15 | 31.64 | 31.74 | 0.05 | 0.16% | 30.90 | 31.76 | 42632 | 13359 | 1.54% |
| 2025-10-14 | 31.95 | 31.69 | -0.53 | -1.64% | 31.51 | 32.32 | 60834 | 19374 | 2.20% |
| 2025-10-13 | 30.96 | 32.22 | 0.47 | 1.48% | 30.50 | 32.45 | 83854 | 26838 | 3.03% |
| 2025-10-10 | 31.34 | 31.75 | 0.38 | 1.21% | 31.14 | 32.08 | 67131 | 21278 | 2.43% |
| 2025-10-09 | 31.40 | 31.37 | -0.09 | -0.29% | 30.76 | 31.54 | 44479 | 13872 | 1.61% |
| 2025-09-30 | 31.00 | 31.46 | 0.63 | 2.04% | 30.92 | 31.54 | 43553 | 13636 | 1.57% |
| 2025-09-29 | 30.91 | 30.83 | -0.09 | -0.29% | 30.13 | 30.94 | 40446 | 12401 | 1.46% |
| 2025-09-26 | 30.87 | 30.92 | 0.04 | 0.13% | 30.73 | 31.68 | 48580 | 15208 | 1.76% |
| 2025-09-25 | 31.50 | 30.88 | -0.61 | -1.94% | 30.88 | 31.55 | 34219 | 10671 | 1.24% |
| 2025-09-24 | 31.30 | 31.49 | 0.18 | 0.57% | 30.95 | 31.55 | 35099 | 10996 | 1.27% |
| 2025-09-23 | 31.79 | 31.31 | -0.50 | -1.57% | 30.53 | 31.82 | 49270 | 15263 | 1.78% |
| 2025-09-22 | 31.97 | 31.81 | -0.13 | -0.41% | 31.50 | 32.50 | 32563 | 10334 | 1.18% |
| 2025-09-19 | 31.28 | 31.94 | 0.70 | 2.24% | 31.24 | 32.39 | 58859 | 18833 | 2.13% |
| 2025-09-18 | 31.98 | 31.24 | -1.06 | -3.28% | 31.06 | 32.36 | 79332 | 25179 | 2.87% |
| 2025-09-17 | 32.60 | 32.30 | -0.31 | -0.95% | 32.20 | 32.72 | 40893 | 13252 | 1.48% |
| 2025-09-16 | 32.28 | 32.61 | 0.34 | 1.05% | 32.06 | 32.65 | 40715 | 13170 | 1.47% |
| 2025-09-15 | 32.98 | 32.27 | -0.67 | -2.03% | 32.27 | 33.09 | 47717 | 15534 | 1.72% |
| 2025-09-12 | 32.62 | 32.94 | 0.36 | 1.10% | 32.40 | 33.30 | 58092 | 19173 | 2.10% |
| 2025-09-11 | 32.10 | 32.58 | 0.33 | 1.02% | 31.92 | 32.75 | 47753 | 15475 | 1.73% |
| 2025-09-10 | 31.85 | 32.25 | 0.26 | 0.81% | 31.83 | 32.59 | 30197 | 9751 | 1.09% |
| 2025-09-09 | 32.88 | 31.99 | -0.88 | -2.68% | 31.90 | 32.88 | 48880 | 15786 | 1.77% |
| 2025-09-08 | 32.19 | 32.87 | 0.76 | 2.37% | 32.19 | 33.31 | 57592 | 18825 | 2.08% |