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 | 30.96 | 29.93 | -1.07 | -3.45% | 29.85 | 30.98 | 129456 | 39053 | 3.61% |
| 2025-12-15 | 31.50 | 31.00 | -0.89 | -2.79% | 31.00 | 31.65 | 96964 | 30323 | 2.71% |
| 2025-12-12 | 31.66 | 31.89 | 0.24 | 0.76% | 31.45 | 32.14 | 100020 | 31791 | 2.79% |
| 2025-12-11 | 32.79 | 31.65 | -1.13 | -3.45% | 31.62 | 32.84 | 145098 | 46563 | 4.05% |
| 2025-12-10 | 33.10 | 32.78 | -0.40 | -1.21% | 32.57 | 33.13 | 103730 | 34008 | 2.90% |
| 2025-12-09 | 33.60 | 33.18 | -0.46 | -1.37% | 33.18 | 34.56 | 138979 | 47021 | 3.88% |
| 2025-12-08 | 33.09 | 33.64 | 0.47 | 1.42% | 32.95 | 33.76 | 128066 | 42843 | 3.57% |
| 2025-12-05 | 33.18 | 33.17 | 0.02 | 0.06% | 32.30 | 33.28 | 124984 | 41053 | 3.49% |
| 2025-12-04 | 33.11 | 33.15 | -0.35 | -1.04% | 32.91 | 33.50 | 117646 | 39047 | 3.28% |
| 2025-12-03 | 34.75 | 33.50 | -1.60 | -4.56% | 33.50 | 35.01 | 226320 | 77104 | 6.32% |
| 2025-12-02 | 36.50 | 35.10 | -1.40 | -3.84% | 35.06 | 36.83 | 350728 | 125120 | 9.79% |
| 2025-12-01 | 34.05 | 36.50 | 2.40 | 7.04% | 33.60 | 36.60 | 401220 | 141825 | 11.20% |
| 2025-11-28 | 35.02 | 34.10 | 0.12 | 0.35% | 33.81 | 35.58 | 211543 | 72796 | 5.90% |
| 2025-11-27 | 34.60 | 33.98 | -0.70 | -2.02% | 33.95 | 34.75 | 119231 | 40952 | 3.33% |
| 2025-11-26 | 35.16 | 34.68 | -0.47 | -1.34% | 34.52 | 35.50 | 136245 | 47692 | 3.80% |
| 2025-11-25 | 34.96 | 35.15 | 0.19 | 0.54% | 34.81 | 35.80 | 222660 | 78924 | 6.22% |
| 2025-11-24 | 33.80 | 34.96 | 1.88 | 5.68% | 32.80 | 35.34 | 265604 | 91224 | 7.41% |
| 2025-11-21 | 33.66 | 33.08 | -1.12 | -3.27% | 32.80 | 34.64 | 155938 | 52301 | 4.35% |
| 2025-11-20 | 34.65 | 34.20 | -0.45 | -1.30% | 34.01 | 35.16 | 137265 | 47315 | 3.83% |
| 2025-11-19 | 35.50 | 34.65 | -0.84 | -2.37% | 34.59 | 35.50 | 150701 | 52624 | 4.21% |
| 2025-11-18 | 34.70 | 35.49 | 0.74 | 2.13% | 34.40 | 36.13 | 250076 | 88724 | 6.98% |
| 2025-11-17 | 34.00 | 34.75 | 0.71 | 2.09% | 33.82 | 34.88 | 145319 | 50256 | 4.06% |
| 2025-11-14 | 35.00 | 34.04 | -1.37 | -3.87% | 34.04 | 35.20 | 166163 | 57522 | 4.64% |
| 2025-11-13 | 34.86 | 35.41 | 0.57 | 1.64% | 34.21 | 35.70 | 181363 | 63563 | 5.06% |
| 2025-11-12 | 36.00 | 34.84 | -2.32 | -6.24% | 34.70 | 36.30 | 307086 | 108100 | 8.57% |
| 2025-11-11 | 35.26 | 37.16 | 1.16 | 3.22% | 34.58 | 38.80 | 532163 | 197370 | 14.85% |
| 2025-11-10 | 35.63 | 36.00 | 0.60 | 1.69% | 35.33 | 36.09 | 137036 | 49058 | 3.83% |
| 2025-11-07 | 36.38 | 35.40 | -1.04 | -2.85% | 35.40 | 36.38 | 156057 | 55868 | 4.36% |
| 2025-11-06 | 36.91 | 36.44 | -0.38 | -1.03% | 35.95 | 36.96 | 140893 | 51211 | 3.93% |
| 2025-11-05 | 36.25 | 36.82 | -0.04 | -0.11% | 36.15 | 37.10 | 126676 | 46389 | 3.54% |
| 2025-11-04 | 37.08 | 36.86 | -0.48 | -1.29% | 36.44 | 37.42 | 144671 | 53249 | 4.04% |
| 2025-11-03 | 36.61 | 37.34 | 0.68 | 1.85% | 36.16 | 37.43 | 218861 | 80785 | 6.11% |
| 2025-10-31 | 35.45 | 36.66 | 0.96 | 2.69% | 35.39 | 37.15 | 253561 | 92709 | 7.08% |
| 2025-10-30 | 35.79 | 35.70 | -0.45 | -1.24% | 35.32 | 36.63 | 195500 | 70385 | 5.46% |
| 2025-10-29 | 35.86 | 36.15 | 0.29 | 0.81% | 35.66 | 36.38 | 140560 | 50586 | 3.92% |
| 2025-10-28 | 35.98 | 35.86 | -0.37 | -1.02% | 35.71 | 36.68 | 173798 | 62937 | 4.85% |
| 2025-10-27 | 35.42 | 36.23 | 0.97 | 2.75% | 35.42 | 36.48 | 220401 | 79275 | 6.15% |
| 2025-10-24 | 35.12 | 35.26 | 0.36 | 1.03% | 34.89 | 35.50 | 143856 | 50623 | 4.02% |
| 2025-10-23 | 34.91 | 34.90 | -0.44 | -1.25% | 34.03 | 35.28 | 168171 | 57917 | 4.69% |
| 2025-10-22 | 36.09 | 35.34 | -1.29 | -3.52% | 34.91 | 36.18 | 231768 | 82254 | 6.47% |
| 2025-10-21 | 36.40 | 36.63 | 0.89 | 2.49% | 36.10 | 37.24 | 173166 | 63470 | 4.83% |
| 2025-10-20 | 36.90 | 35.74 | -0.77 | -2.11% | 35.72 | 37.10 | 149207 | 54328 | 4.16% |
| 2025-10-17 | 37.93 | 36.51 | -1.80 | -4.70% | 36.51 | 38.19 | 164186 | 61344 | 4.58% |
| 2025-10-16 | 37.12 | 38.31 | 0.84 | 2.24% | 36.98 | 38.88 | 228293 | 86864 | 6.37% |
| 2025-10-15 | 36.56 | 37.47 | 0.70 | 1.90% | 36.51 | 37.52 | 129903 | 48177 | 3.63% |
| 2025-10-14 | 38.00 | 36.77 | -0.93 | -2.47% | 36.74 | 38.38 | 177835 | 66697 | 4.96% |
| 2025-10-13 | 36.50 | 37.70 | -1.05 | -2.71% | 36.48 | 37.95 | 202607 | 75772 | 5.66% |
| 2025-10-10 | 40.80 | 38.75 | -2.45 | -5.95% | 38.57 | 40.94 | 352919 | 139293 | 9.85% |
| 2025-10-09 | 42.00 | 41.20 | -2.28 | -5.24% | 40.86 | 42.28 | 431348 | 178664 | 12.04% |
| 2025-09-30 | 44.59 | 43.48 | -0.75 | -1.70% | 43.45 | 45.23 | 507250 | 224195 | 14.16% |
| 2025-09-29 | 42.80 | 44.23 | 1.06 | 2.46% | 41.80 | 44.50 | 460235 | 199602 | 12.85% |
| 2025-09-26 | 43.89 | 43.17 | 0.15 | 0.35% | 42.59 | 44.69 | 472326 | 206160 | 13.18% |
| 2025-09-25 | 42.40 | 43.02 | 0.35 | 0.82% | 42.24 | 43.92 | 447374 | 193383 | 12.49% |
| 2025-09-24 | 40.78 | 42.67 | 1.63 | 3.97% | 40.50 | 42.98 | 404682 | 169983 | 11.30% |
| 2025-09-23 | 42.50 | 41.04 | -1.66 | -3.89% | 40.08 | 42.70 | 300485 | 124016 | 8.39% |
| 2025-09-22 | 41.26 | 42.70 | 1.80 | 4.40% | 40.90 | 42.86 | 328736 | 137570 | 9.18% |
| 2025-09-19 | 41.21 | 40.90 | -0.75 | -1.80% | 40.71 | 42.25 | 257752 | 106159 | 7.19% |
| 2025-09-18 | 41.92 | 41.65 | 0.08 | 0.19% | 40.90 | 43.26 | 373925 | 157893 | 10.44% |
| 2025-09-17 | 42.51 | 41.57 | -0.94 | -2.21% | 41.55 | 42.58 | 279254 | 117128 | 7.79% |
| 2025-09-16 | 42.10 | 42.51 | 0.11 | 0.26% | 42.10 | 42.87 | 205373 | 87256 | 5.73% |
| 2025-09-15 | 43.03 | 42.40 | -1.22 | -2.80% | 42.10 | 43.83 | 323606 | 138051 | 9.03% |
| 2025-09-12 | 43.62 | 43.62 | 0.00 | 0.00% | 43.22 | 44.49 | 359040 | 157484 | 10.02% |
| 2025-09-11 | 43.37 | 43.62 | 0.81 | 1.89% | 42.50 | 44.65 | 450874 | 196103 | 12.59% |
| 2025-09-10 | 42.48 | 42.81 | -0.43 | -0.99% | 42.03 | 43.88 | 389865 | 167006 | 10.88% |
| 2025-09-09 | 41.00 | 43.24 | 2.20 | 5.36% | 39.83 | 43.99 | 635907 | 268731 | 17.75% |
| 2025-09-08 | 40.23 | 41.04 | 0.19 | 0.47% | 40.00 | 41.36 | 248000 | 101275 | 6.92% |