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 | 29.34 | 28.73 | -0.65 | -2.21% | 28.60 | 29.38 | 39591 | 11418 | 3.64% |
| 2025-12-15 | 29.42 | 29.38 | -0.16 | -0.54% | 29.22 | 29.78 | 33334 | 9826 | 3.07% |
| 2025-12-12 | 29.95 | 29.54 | -0.23 | -0.77% | 29.48 | 30.07 | 40389 | 12000 | 3.71% |
| 2025-12-11 | 30.37 | 29.77 | -0.60 | -1.98% | 29.77 | 30.58 | 41870 | 12620 | 3.85% |
| 2025-12-10 | 30.31 | 30.37 | -0.03 | -0.10% | 30.00 | 30.59 | 33692 | 10204 | 3.10% |
| 2025-12-09 | 30.81 | 30.40 | -0.51 | -1.65% | 30.35 | 30.84 | 33003 | 10086 | 3.04% |
| 2025-12-08 | 30.67 | 30.91 | 0.32 | 1.05% | 30.47 | 31.10 | 43944 | 13543 | 4.04% |
| 2025-12-05 | 30.17 | 30.59 | 0.51 | 1.70% | 29.73 | 30.59 | 42121 | 12743 | 3.87% |
| 2025-12-04 | 30.65 | 30.08 | -0.61 | -1.99% | 29.94 | 30.81 | 44812 | 13530 | 4.12% |
| 2025-12-03 | 31.50 | 30.69 | -0.81 | -2.57% | 30.63 | 31.82 | 52613 | 16323 | 4.84% |
| 2025-12-02 | 31.90 | 31.50 | -0.41 | -1.28% | 31.33 | 31.91 | 42207 | 13327 | 3.88% |
| 2025-12-01 | 32.61 | 31.91 | -0.67 | -2.06% | 31.75 | 32.91 | 73577 | 23653 | 6.77% |
| 2025-11-28 | 31.81 | 32.58 | 0.62 | 1.94% | 31.60 | 32.90 | 68724 | 22296 | 6.32% |
| 2025-11-27 | 31.60 | 31.96 | 0.68 | 2.17% | 31.40 | 32.50 | 77515 | 24847 | 7.13% |
| 2025-11-26 | 32.20 | 31.28 | -1.00 | -3.10% | 31.19 | 32.27 | 60320 | 19103 | 5.55% |
| 2025-11-25 | 31.89 | 32.28 | 0.69 | 2.18% | 31.60 | 32.51 | 53989 | 17359 | 4.97% |
| 2025-11-24 | 32.26 | 31.59 | -0.29 | -0.91% | 31.07 | 32.49 | 72634 | 22996 | 6.68% |
| 2025-11-21 | 34.65 | 31.88 | -3.12 | -8.91% | 31.80 | 34.65 | 123337 | 40520 | 11.34% |
| 2025-11-20 | 36.00 | 35.00 | -0.82 | -2.29% | 34.91 | 36.64 | 87413 | 31157 | 8.04% |
| 2025-11-19 | 36.14 | 35.82 | -0.86 | -2.34% | 35.50 | 38.10 | 110077 | 40167 | 10.12% |
| 2025-11-18 | 37.76 | 36.68 | -1.47 | -3.85% | 35.99 | 38.66 | 139155 | 51257 | 12.80% |
| 2025-11-17 | 37.87 | 38.15 | 0.11 | 0.29% | 37.11 | 38.94 | 124573 | 47259 | 11.46% |
| 2025-11-14 | 37.34 | 38.04 | -0.07 | -0.18% | 37.32 | 39.29 | 142015 | 54478 | 13.06% |
| 2025-11-13 | 36.53 | 38.11 | 1.70 | 4.67% | 36.53 | 39.47 | 195717 | 74587 | 18.00% |
| 2025-11-12 | 36.83 | 36.41 | -0.79 | -2.12% | 35.60 | 36.97 | 105426 | 38281 | 9.70% |
| 2025-11-11 | 36.58 | 37.20 | 0.63 | 1.72% | 36.30 | 37.79 | 130684 | 48363 | 12.02% |
| 2025-11-10 | 37.60 | 36.57 | -0.70 | -1.88% | 36.28 | 38.16 | 151818 | 56362 | 13.96% |
| 2025-11-07 | 36.50 | 37.27 | 0.56 | 1.53% | 36.37 | 38.25 | 195904 | 73325 | 18.02% |
| 2025-11-06 | 36.41 | 36.71 | -0.16 | -0.43% | 36.20 | 37.10 | 137607 | 50389 | 12.66% |
| 2025-11-05 | 34.61 | 36.87 | 1.88 | 5.37% | 34.42 | 37.28 | 182609 | 66410 | 16.79% |
| 2025-11-04 | 36.00 | 34.99 | -1.24 | -3.42% | 34.78 | 36.41 | 102422 | 36245 | 9.42% |
| 2025-11-03 | 35.43 | 36.23 | 0.57 | 1.60% | 34.07 | 36.36 | 136257 | 48183 | 12.53% |
| 2025-10-31 | 34.78 | 35.66 | 0.80 | 2.29% | 34.78 | 36.88 | 180088 | 65156 | 16.56% |
| 2025-10-30 | 34.80 | 34.86 | -0.73 | -2.05% | 34.62 | 35.57 | 108530 | 38144 | 9.98% |
| 2025-10-29 | 34.98 | 35.59 | 0.44 | 1.25% | 34.74 | 35.88 | 127336 | 45010 | 11.71% |
| 2025-10-28 | 34.35 | 35.15 | 0.76 | 2.21% | 34.06 | 35.78 | 135079 | 47367 | 12.42% |
| 2025-10-27 | 34.35 | 34.39 | 0.00 | 0.00% | 34.00 | 34.88 | 101050 | 34820 | 9.29% |
| 2025-10-24 | 33.95 | 34.39 | -0.11 | -0.32% | 33.74 | 34.65 | 107408 | 36721 | 9.88% |
| 2025-10-23 | 33.37 | 34.50 | 0.79 | 2.34% | 32.84 | 34.53 | 125886 | 42634 | 11.58% |
| 2025-10-22 | 34.49 | 33.71 | -0.78 | -2.26% | 33.42 | 34.66 | 81164 | 27322 | 7.46% |
| 2025-10-21 | 34.89 | 34.49 | 0.12 | 0.35% | 34.16 | 35.47 | 145386 | 50399 | 13.37% |
| 2025-10-20 | 33.82 | 34.37 | 1.62 | 4.95% | 33.20 | 34.99 | 209497 | 71571 | 19.27% |
| 2025-10-17 | 31.68 | 32.75 | 1.16 | 3.67% | 31.68 | 35.48 | 204729 | 68895 | 18.83% |
| 2025-10-16 | 31.33 | 31.59 | 0.14 | 0.45% | 31.00 | 32.23 | 72784 | 22979 | 6.69% |
| 2025-10-15 | 31.14 | 31.45 | 0.20 | 0.64% | 30.65 | 32.02 | 71911 | 22420 | 6.61% |
| 2025-10-14 | 33.43 | 31.25 | -1.66 | -5.04% | 31.06 | 33.49 | 82600 | 26561 | 7.60% |
| 2025-10-13 | 30.55 | 32.91 | 0.10 | 0.30% | 30.44 | 33.19 | 90273 | 28805 | 8.30% |
| 2025-10-10 | 34.71 | 32.81 | -0.87 | -2.58% | 32.60 | 34.97 | 126596 | 42599 | 11.64% |
| 2025-10-09 | 34.21 | 33.68 | -0.34 | -1.00% | 33.50 | 35.20 | 137404 | 47069 | 12.65% |
| 2025-09-30 | 33.20 | 34.02 | 0.62 | 1.86% | 33.12 | 34.35 | 116539 | 39604 | 10.73% |
| 2025-09-29 | 32.81 | 33.40 | 1.34 | 4.18% | 32.68 | 33.85 | 129218 | 43063 | 11.90% |
| 2025-09-26 | 32.20 | 32.06 | -0.44 | -1.35% | 32.06 | 33.10 | 62591 | 20402 | 5.76% |
| 2025-09-25 | 32.60 | 32.50 | -0.14 | -0.43% | 32.44 | 33.33 | 67123 | 22051 | 6.18% |
| 2025-09-24 | 31.33 | 32.64 | 1.21 | 3.85% | 31.01 | 32.83 | 86286 | 27745 | 7.95% |
| 2025-09-23 | 31.78 | 31.43 | -0.55 | -1.72% | 30.58 | 32.30 | 74574 | 23321 | 6.87% |
| 2025-09-22 | 31.98 | 31.98 | -0.01 | -0.03% | 31.31 | 32.89 | 51984 | 16597 | 4.79% |
| 2025-09-19 | 32.25 | 31.99 | -0.30 | -0.93% | 31.83 | 32.88 | 62100 | 20084 | 5.72% |
| 2025-09-18 | 33.35 | 32.29 | -0.95 | -2.86% | 31.85 | 33.50 | 96355 | 31572 | 8.87% |
| 2025-09-17 | 33.33 | 33.24 | -0.27 | -0.81% | 32.94 | 33.70 | 80319 | 26740 | 7.40% |
| 2025-09-16 | 33.39 | 33.51 | 0.08 | 0.24% | 32.60 | 33.62 | 104235 | 34501 | 9.60% |
| 2025-09-15 | 33.81 | 33.43 | -0.55 | -1.62% | 33.30 | 34.93 | 112167 | 38143 | 10.33% |
| 2025-09-12 | 34.25 | 33.98 | -0.03 | -0.09% | 33.18 | 34.64 | 134273 | 45450 | 12.36% |
| 2025-09-11 | 34.40 | 34.01 | -0.07 | -0.21% | 33.58 | 34.57 | 112360 | 38137 | 10.35% |
| 2025-09-10 | 34.30 | 34.08 | -0.91 | -2.60% | 33.65 | 34.86 | 162739 | 55458 | 14.99% |
| 2025-09-09 | 34.50 | 34.99 | -0.59 | -1.66% | 34.20 | 36.00 | 197023 | 69073 | 18.14% |
| 2025-09-08 | 34.35 | 35.58 | 1.23 | 3.58% | 33.50 | 35.95 | 277742 | 96615 | 25.58% |