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 | 33.68 | 33.04 | -0.66 | -1.96% | 32.94 | 33.69 | 138548 | 46007 | 3.27% |
| 2025-12-15 | 32.93 | 33.70 | 0.74 | 2.25% | 32.58 | 33.83 | 178053 | 59182 | 4.20% |
| 2025-12-12 | 32.70 | 32.96 | 0.21 | 0.64% | 32.58 | 33.35 | 165008 | 54547 | 3.90% |
| 2025-12-11 | 32.31 | 32.75 | 0.44 | 1.36% | 32.10 | 33.22 | 142735 | 46675 | 3.37% |
| 2025-12-10 | 32.20 | 32.31 | 0.09 | 0.28% | 31.86 | 32.48 | 98339 | 31691 | 2.32% |
| 2025-12-09 | 31.53 | 32.22 | 0.55 | 1.74% | 31.20 | 32.65 | 136551 | 43628 | 3.22% |
| 2025-12-08 | 31.69 | 31.67 | 0.13 | 0.41% | 31.66 | 32.18 | 105178 | 33541 | 2.48% |
| 2025-12-05 | 31.11 | 31.54 | 0.47 | 1.51% | 30.90 | 31.58 | 72817 | 22798 | 1.72% |
| 2025-12-04 | 31.10 | 31.07 | -0.21 | -0.67% | 30.94 | 31.30 | 48689 | 15145 | 1.15% |
| 2025-12-03 | 30.99 | 31.28 | 0.22 | 0.71% | 30.71 | 31.38 | 63593 | 19736 | 1.50% |
| 2025-12-02 | 31.40 | 31.06 | -0.41 | -1.30% | 31.01 | 31.46 | 57053 | 17798 | 1.35% |
| 2025-12-01 | 30.59 | 31.47 | 1.11 | 3.66% | 30.58 | 31.70 | 113150 | 35453 | 2.67% |
| 2025-11-28 | 30.08 | 30.36 | 0.38 | 1.27% | 29.93 | 30.36 | 40207 | 12123 | 0.95% |
| 2025-11-27 | 29.97 | 29.98 | 0.03 | 0.10% | 29.90 | 30.19 | 38314 | 11512 | 0.90% |
| 2025-11-26 | 30.39 | 29.95 | -0.50 | -1.64% | 29.86 | 30.49 | 59009 | 17776 | 1.39% |
| 2025-11-25 | 30.70 | 30.45 | -0.23 | -0.75% | 30.40 | 30.76 | 65724 | 20104 | 1.55% |
| 2025-11-24 | 29.85 | 30.68 | 0.88 | 2.95% | 29.83 | 30.77 | 71804 | 21820 | 1.70% |
| 2025-11-21 | 30.50 | 29.80 | -0.86 | -2.80% | 29.55 | 30.57 | 78450 | 23517 | 1.85% |
| 2025-11-20 | 30.82 | 30.66 | -0.13 | -0.42% | 30.62 | 31.01 | 43679 | 13453 | 1.03% |
| 2025-11-19 | 30.81 | 30.79 | -0.14 | -0.45% | 30.60 | 31.09 | 53110 | 16363 | 1.25% |
| 2025-11-18 | 31.26 | 30.93 | -0.39 | -1.25% | 30.79 | 31.26 | 53164 | 16427 | 1.26% |
| 2025-11-17 | 31.45 | 31.32 | 0.15 | 0.48% | 31.27 | 31.70 | 64178 | 20189 | 1.52% |
| 2025-11-14 | 31.10 | 31.17 | -0.14 | -0.45% | 31.00 | 31.55 | 56950 | 17832 | 1.34% |
| 2025-11-13 | 31.04 | 31.31 | 0.19 | 0.61% | 30.78 | 31.39 | 68694 | 21410 | 1.62% |
| 2025-11-12 | 31.50 | 31.12 | -0.51 | -1.61% | 30.76 | 31.59 | 98588 | 30647 | 2.33% |
| 2025-11-11 | 32.17 | 31.63 | -0.63 | -1.95% | 31.62 | 32.19 | 107145 | 34139 | 2.53% |
| 2025-11-10 | 32.11 | 32.26 | -0.54 | -1.65% | 31.71 | 32.36 | 165834 | 53054 | 3.91% |
| 2025-11-07 | 33.70 | 32.80 | 1.56 | 4.99% | 32.55 | 34.19 | 331431 | 110703 | 7.82% |
| 2025-11-06 | 30.79 | 31.24 | 0.49 | 1.59% | 30.76 | 31.25 | 63619 | 19775 | 1.50% |
| 2025-11-05 | 30.60 | 30.75 | 0.00 | 0.00% | 30.56 | 30.98 | 48859 | 15039 | 1.15% |
| 2025-11-04 | 31.41 | 30.75 | -0.64 | -2.04% | 30.59 | 31.42 | 90066 | 27856 | 2.13% |
| 2025-11-03 | 32.32 | 31.39 | -0.82 | -2.55% | 31.15 | 32.38 | 117325 | 36903 | 2.77% |
| 2025-10-31 | 32.40 | 32.21 | -0.05 | -0.15% | 32.10 | 32.43 | 63616 | 20519 | 1.50% |
| 2025-10-30 | 32.88 | 32.26 | -0.76 | -2.30% | 32.25 | 32.92 | 90455 | 29467 | 2.14% |
| 2025-10-29 | 33.04 | 33.02 | -0.91 | -2.68% | 32.66 | 33.12 | 113612 | 37382 | 2.68% |
| 2025-10-28 | 33.50 | 33.93 | 0.31 | 0.92% | 33.44 | 34.21 | 96710 | 32873 | 2.28% |
| 2025-10-27 | 33.31 | 33.62 | 0.49 | 1.48% | 33.18 | 33.64 | 83404 | 27915 | 1.97% |
| 2025-10-24 | 32.50 | 33.13 | 0.87 | 2.70% | 32.40 | 33.45 | 89378 | 29584 | 2.11% |
| 2025-10-23 | 32.09 | 32.26 | 0.01 | 0.03% | 31.50 | 32.31 | 50407 | 16055 | 1.19% |
| 2025-10-22 | 32.10 | 32.25 | 0.07 | 0.22% | 31.83 | 32.49 | 45106 | 14554 | 1.06% |
| 2025-10-21 | 31.86 | 32.18 | 0.38 | 1.19% | 31.75 | 32.56 | 65003 | 20956 | 1.53% |
| 2025-10-20 | 32.29 | 31.80 | -0.15 | -0.47% | 31.75 | 32.41 | 71473 | 22903 | 1.69% |
| 2025-10-17 | 33.46 | 31.95 | -1.55 | -4.63% | 31.90 | 33.69 | 102604 | 33482 | 2.42% |
| 2025-10-16 | 34.51 | 33.50 | -1.03 | -2.98% | 33.32 | 34.62 | 97458 | 32974 | 2.30% |
| 2025-10-15 | 34.37 | 34.53 | 0.18 | 0.52% | 33.70 | 34.59 | 89614 | 30595 | 2.12% |
| 2025-10-14 | 35.52 | 34.35 | -1.10 | -3.10% | 34.30 | 35.59 | 127116 | 44265 | 3.00% |
| 2025-10-13 | 34.43 | 35.45 | 0.20 | 0.57% | 34.19 | 35.47 | 104424 | 36540 | 2.47% |
| 2025-10-10 | 35.80 | 35.25 | -0.67 | -1.87% | 35.07 | 35.92 | 103239 | 36480 | 2.44% |
| 2025-10-09 | 35.10 | 35.92 | 0.67 | 1.90% | 34.70 | 36.10 | 148649 | 52596 | 3.51% |
| 2025-09-30 | 35.40 | 35.25 | -0.29 | -0.82% | 35.18 | 35.69 | 114242 | 40412 | 2.70% |
| 2025-09-29 | 35.84 | 35.54 | -0.41 | -1.14% | 34.90 | 35.90 | 119563 | 42174 | 2.82% |
| 2025-09-26 | 36.10 | 35.95 | -0.37 | -1.02% | 35.78 | 36.50 | 117938 | 42515 | 2.78% |
| 2025-09-25 | 35.62 | 36.32 | 0.65 | 1.82% | 35.23 | 36.78 | 182306 | 65628 | 4.30% |
| 2025-09-24 | 35.17 | 35.67 | 0.31 | 0.88% | 34.81 | 35.88 | 104587 | 37132 | 2.47% |
| 2025-09-23 | 35.50 | 35.36 | -0.14 | -0.39% | 34.36 | 35.56 | 100256 | 34997 | 2.37% |
| 2025-09-22 | 35.09 | 35.50 | 0.40 | 1.14% | 34.64 | 35.50 | 79730 | 27960 | 1.88% |
| 2025-09-19 | 35.00 | 35.10 | 0.15 | 0.43% | 34.90 | 35.50 | 75063 | 26390 | 1.77% |
| 2025-09-18 | 35.49 | 34.95 | -0.54 | -1.52% | 34.59 | 35.95 | 115714 | 41002 | 2.73% |
| 2025-09-17 | 34.80 | 35.49 | 0.69 | 1.98% | 34.68 | 35.88 | 99100 | 35039 | 2.34% |
| 2025-09-16 | 35.11 | 34.80 | -0.31 | -0.88% | 34.44 | 35.12 | 90772 | 31539 | 2.14% |
| 2025-09-15 | 35.30 | 35.11 | -0.26 | -0.74% | 35.07 | 35.54 | 74404 | 26263 | 1.76% |
| 2025-09-12 | 35.66 | 35.37 | -0.33 | -0.92% | 35.30 | 35.75 | 78633 | 27918 | 1.86% |
| 2025-09-11 | 35.34 | 35.70 | 1.05 | 3.03% | 35.28 | 36.05 | 124844 | 44383 | 2.95% |
| 2025-09-10 | 34.81 | 34.65 | -0.16 | -0.46% | 34.52 | 35.20 | 79739 | 27766 | 1.88% |
| 2025-09-09 | 35.70 | 34.81 | -0.89 | -2.49% | 34.70 | 35.70 | 84000 | 29507 | 1.98% |
| 2025-09-08 | 35.40 | 35.70 | 0.41 | 1.16% | 35.07 | 35.92 | 106703 | 37998 | 2.52% |