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 | 37.33 | 35.78 | -1.65 | -4.41% | 35.58 | 37.50 | 40472 | 14731 | 4.99% |
| 2025-12-15 | 35.00 | 37.43 | 1.97 | 5.56% | 35.00 | 38.80 | 93507 | 34835 | 11.53% |
| 2025-12-12 | 33.24 | 35.46 | 1.88 | 5.60% | 33.24 | 35.48 | 42935 | 14874 | 5.29% |
| 2025-12-11 | 34.91 | 33.58 | -0.70 | -2.04% | 32.91 | 37.25 | 70196 | 24233 | 8.65% |
| 2025-12-10 | 33.50 | 34.28 | 0.88 | 2.63% | 33.40 | 34.77 | 29547 | 10109 | 3.64% |
| 2025-12-09 | 33.30 | 33.40 | 0.07 | 0.21% | 32.86 | 33.88 | 19797 | 6642 | 2.44% |
| 2025-12-08 | 32.53 | 33.33 | 0.98 | 3.03% | 32.37 | 34.99 | 34203 | 11475 | 4.22% |
| 2025-12-05 | 32.70 | 32.35 | -0.30 | -0.92% | 31.94 | 32.89 | 14970 | 4838 | 1.85% |
| 2025-12-04 | 33.30 | 32.65 | -0.71 | -2.13% | 32.47 | 34.18 | 24380 | 8142 | 3.01% |
| 2025-12-03 | 32.48 | 33.36 | 0.88 | 2.71% | 32.25 | 33.45 | 25005 | 8248 | 3.08% |
| 2025-12-02 | 32.43 | 32.48 | 0.07 | 0.22% | 32.19 | 32.69 | 8161 | 2649 | 1.01% |
| 2025-12-01 | 32.43 | 32.41 | -0.02 | -0.06% | 32.23 | 32.99 | 10604 | 3441 | 1.31% |
| 2025-11-28 | 32.57 | 32.43 | -0.07 | -0.22% | 31.92 | 32.62 | 16731 | 5380 | 2.06% |
| 2025-11-27 | 33.25 | 32.50 | -0.52 | -1.57% | 31.88 | 33.25 | 28657 | 9284 | 3.53% |
| 2025-11-26 | 33.24 | 33.02 | -0.23 | -0.69% | 32.67 | 34.00 | 27779 | 9289 | 3.43% |
| 2025-11-25 | 31.40 | 33.25 | 1.95 | 6.23% | 31.40 | 33.50 | 29159 | 9593 | 3.60% |
| 2025-11-24 | 31.06 | 31.30 | 0.92 | 3.03% | 30.67 | 31.60 | 17865 | 5591 | 2.20% |
| 2025-11-21 | 30.66 | 30.38 | -0.59 | -1.91% | 29.80 | 31.35 | 22495 | 6881 | 2.77% |
| 2025-11-20 | 31.92 | 30.97 | -0.95 | -2.98% | 30.90 | 32.00 | 15716 | 4923 | 1.94% |
| 2025-11-19 | 31.25 | 31.92 | 0.67 | 2.14% | 31.00 | 32.35 | 19895 | 6299 | 2.45% |
| 2025-11-18 | 32.13 | 31.25 | -0.88 | -2.74% | 31.11 | 32.28 | 15922 | 5030 | 1.96% |
| 2025-11-17 | 31.81 | 32.13 | 0.32 | 1.01% | 31.28 | 32.21 | 20712 | 6596 | 2.55% |
| 2025-11-14 | 32.01 | 31.81 | -0.20 | -0.62% | 31.42 | 32.34 | 15941 | 5090 | 1.97% |
| 2025-11-13 | 32.30 | 32.01 | -0.23 | -0.71% | 31.84 | 32.64 | 18365 | 5898 | 2.26% |
| 2025-11-12 | 32.89 | 32.24 | -0.42 | -1.29% | 31.83 | 32.96 | 26594 | 8578 | 3.28% |
| 2025-11-11 | 32.85 | 32.66 | 0.02 | 0.06% | 32.48 | 34.40 | 57342 | 19182 | 7.07% |
| 2025-11-10 | 32.25 | 32.64 | 1.02 | 3.23% | 31.21 | 33.47 | 42036 | 13753 | 5.18% |
| 2025-11-07 | 31.55 | 31.62 | 0.04 | 0.13% | 31.48 | 32.14 | 14841 | 4709 | 1.83% |
| 2025-11-06 | 31.85 | 31.58 | -0.27 | -0.85% | 31.08 | 32.35 | 15949 | 5023 | 1.97% |
| 2025-11-05 | 31.93 | 31.85 | -0.08 | -0.25% | 30.83 | 32.49 | 18341 | 5867 | 2.27% |
| 2025-11-04 | 33.00 | 31.93 | -1.04 | -3.15% | 31.56 | 33.00 | 28936 | 9273 | 3.57% |
| 2025-11-03 | 32.66 | 32.97 | 0.64 | 1.98% | 32.41 | 33.32 | 38314 | 12606 | 4.73% |
| 2025-10-31 | 33.97 | 32.33 | -1.55 | -4.57% | 32.27 | 34.89 | 61879 | 20785 | 7.64% |
| 2025-10-30 | 34.20 | 33.88 | -0.47 | -1.37% | 33.76 | 35.08 | 20509 | 6999 | 2.53% |
| 2025-10-29 | 34.34 | 34.35 | -0.26 | -0.75% | 33.65 | 35.05 | 28369 | 9758 | 3.50% |
| 2025-10-28 | 32.82 | 34.61 | 1.48 | 4.47% | 32.82 | 35.59 | 45732 | 15738 | 5.88% |
| 2025-10-27 | 33.70 | 33.13 | -0.57 | -1.69% | 32.52 | 34.46 | 48887 | 16358 | 6.29% |
| 2025-10-24 | 33.31 | 33.70 | -0.19 | -0.56% | 33.00 | 34.50 | 48787 | 16436 | 6.27% |
| 2025-10-23 | 31.79 | 33.89 | 2.35 | 7.45% | 31.79 | 34.50 | 67557 | 22815 | 8.83% |
| 2025-10-22 | 28.68 | 31.54 | 2.62 | 9.06% | 28.68 | 32.77 | 62079 | 19493 | 8.11% |
| 2025-10-21 | 27.72 | 28.92 | 1.23 | 4.44% | 27.72 | 29.30 | 37965 | 10955 | 4.96% |
| 2025-10-20 | 26.99 | 27.69 | 0.96 | 3.59% | 26.92 | 28.58 | 23408 | 6513 | 3.06% |
| 2025-10-17 | 27.01 | 26.73 | -0.47 | -1.73% | 26.51 | 27.29 | 14335 | 3843 | 1.92% |
| 2025-10-16 | 27.36 | 27.20 | -0.06 | -0.22% | 26.83 | 27.69 | 22582 | 6136 | 3.03% |
| 2025-10-15 | 26.49 | 27.26 | 0.76 | 2.87% | 26.49 | 28.07 | 29504 | 8078 | 3.96% |
| 2025-10-14 | 27.64 | 26.50 | -1.23 | -4.44% | 26.42 | 28.43 | 27513 | 7526 | 3.79% |
| 2025-10-13 | 27.48 | 27.73 | -0.96 | -3.35% | 27.25 | 28.40 | 22257 | 6209 | 3.10% |
| 2025-10-10 | 28.22 | 28.69 | 0.37 | 1.31% | 28.00 | 28.86 | 20109 | 5718 | 2.80% |
| 2025-10-09 | 28.90 | 28.32 | -0.93 | -3.18% | 28.07 | 29.18 | 30501 | 8698 | 4.44% |
| 2025-09-30 | 30.21 | 29.25 | -1.57 | -5.09% | 28.53 | 30.80 | 33056 | 9741 | 4.81% |
| 2025-09-29 | 30.02 | 30.82 | 0.90 | 3.01% | 29.60 | 31.41 | 19083 | 5866 | 2.78% |
| 2025-09-26 | 29.71 | 29.92 | 0.21 | 0.71% | 29.44 | 30.33 | 8419 | 2528 | 1.22% |
| 2025-09-25 | 29.81 | 29.71 | -0.25 | -0.83% | 29.37 | 30.06 | 5724 | 1704 | 0.83% |
| 2025-09-24 | 29.84 | 29.96 | 0.12 | 0.40% | 29.32 | 30.20 | 7153 | 2143 | 1.04% |
| 2025-09-23 | 29.71 | 29.84 | 0.00 | 0.00% | 29.60 | 30.20 | 9126 | 2723 | 1.33% |
| 2025-09-22 | 29.97 | 29.84 | -0.16 | -0.53% | 28.93 | 29.97 | 10383 | 3080 | 1.52% |
| 2025-09-19 | 30.22 | 30.00 | -0.49 | -1.61% | 29.41 | 30.33 | 8558 | 2555 | 1.25% |
| 2025-09-18 | 30.69 | 30.49 | -0.07 | -0.23% | 29.40 | 30.69 | 20625 | 6199 | 3.02% |
| 2025-09-17 | 31.28 | 30.56 | -0.72 | -2.30% | 30.47 | 31.28 | 15278 | 4695 | 2.23% |
| 2025-09-16 | 30.83 | 31.28 | 0.45 | 1.46% | 30.63 | 31.50 | 10250 | 3179 | 1.50% |
| 2025-09-15 | 31.28 | 30.83 | -0.45 | -1.44% | 30.67 | 31.50 | 13370 | 4136 | 1.95% |
| 2025-09-12 | 30.50 | 31.28 | 0.78 | 2.56% | 30.20 | 31.60 | 18502 | 5735 | 2.71% |
| 2025-09-11 | 30.35 | 30.50 | 0.03 | 0.10% | 30.03 | 31.13 | 10230 | 3107 | 1.50% |
| 2025-09-10 | 30.59 | 30.47 | -0.12 | -0.39% | 30.26 | 30.84 | 6682 | 2037 | 0.98% |
| 2025-09-09 | 31.22 | 30.59 | -0.63 | -2.02% | 30.55 | 31.36 | 11941 | 3701 | 1.75% |
| 2025-09-08 | 30.40 | 31.22 | 0.83 | 2.73% | 30.33 | 31.29 | 13159 | 4062 | 1.92% |