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 | 32.55 | 32.05 | -0.81 | -2.47% | 31.85 | 34.40 | 58102 | 19289 | 9.00% |
| 2025-12-15 | 32.28 | 32.86 | 1.03 | 3.24% | 32.00 | 33.50 | 52270 | 17145 | 8.10% |
| 2025-12-12 | 31.91 | 31.83 | -0.16 | -0.50% | 31.31 | 32.17 | 31992 | 10140 | 4.96% |
| 2025-12-11 | 32.95 | 31.99 | -1.72 | -5.10% | 31.95 | 33.50 | 69385 | 22489 | 10.75% |
| 2025-12-10 | 34.51 | 33.71 | 0.35 | 1.05% | 33.61 | 36.41 | 90180 | 31489 | 13.97% |
| 2025-12-09 | 33.30 | 33.36 | 0.06 | 0.18% | 32.50 | 33.88 | 41501 | 13837 | 6.43% |
| 2025-12-08 | 32.90 | 33.30 | 0.35 | 1.06% | 32.38 | 33.48 | 29396 | 9739 | 4.55% |
| 2025-12-05 | 32.35 | 32.95 | 0.27 | 0.83% | 31.66 | 33.04 | 45047 | 14562 | 6.98% |
| 2025-12-04 | 35.27 | 32.68 | -2.97 | -8.33% | 32.68 | 35.88 | 74448 | 25134 | 11.53% |
| 2025-12-03 | 35.26 | 35.65 | 0.40 | 1.13% | 34.43 | 36.36 | 71747 | 25426 | 11.11% |
| 2025-12-02 | 34.97 | 35.25 | 0.28 | 0.80% | 34.45 | 36.43 | 55928 | 19775 | 8.66% |
| 2025-12-01 | 35.43 | 34.97 | 0.20 | 0.58% | 34.65 | 35.77 | 39299 | 13779 | 6.09% |
| 2025-11-28 | 33.95 | 34.77 | 1.07 | 3.18% | 33.40 | 35.15 | 55552 | 19211 | 8.60% |
| 2025-11-27 | 34.55 | 33.70 | -1.00 | -2.88% | 33.58 | 34.68 | 36941 | 12572 | 5.72% |
| 2025-11-26 | 33.92 | 34.70 | 0.74 | 2.18% | 33.80 | 35.06 | 49905 | 17244 | 7.73% |
| 2025-11-25 | 33.44 | 33.96 | 0.52 | 1.56% | 33.12 | 34.45 | 27012 | 9175 | 4.18% |
| 2025-11-24 | 33.19 | 33.44 | 0.35 | 1.06% | 32.68 | 33.90 | 24545 | 8161 | 3.80% |
| 2025-11-21 | 34.26 | 33.09 | -1.51 | -4.36% | 33.03 | 35.05 | 33864 | 11440 | 5.25% |
| 2025-11-20 | 35.70 | 34.60 | -1.14 | -3.19% | 33.88 | 35.88 | 39950 | 13826 | 6.19% |
| 2025-11-19 | 36.09 | 35.74 | 0.04 | 0.11% | 35.13 | 36.36 | 28875 | 10310 | 4.47% |
| 2025-11-18 | 36.41 | 35.70 | -0.79 | -2.16% | 35.50 | 36.60 | 30673 | 10989 | 4.75% |
| 2025-11-17 | 36.52 | 36.49 | -0.27 | -0.73% | 36.05 | 36.95 | 41589 | 15155 | 6.44% |
| 2025-11-14 | 37.75 | 36.76 | -0.64 | -1.71% | 36.75 | 38.48 | 57718 | 21596 | 8.94% |
| 2025-11-13 | 37.64 | 37.40 | -0.22 | -0.58% | 36.71 | 37.91 | 65852 | 24525 | 10.20% |
| 2025-11-12 | 37.34 | 37.62 | 0.27 | 0.72% | 36.59 | 38.28 | 101970 | 38311 | 15.79% |
| 2025-11-11 | 36.01 | 37.35 | 0.65 | 1.77% | 35.51 | 38.00 | 110785 | 40938 | 17.16% |
| 2025-11-10 | 33.68 | 36.70 | 2.98 | 8.84% | 33.52 | 36.96 | 109595 | 39242 | 16.98% |
| 2025-11-07 | 34.31 | 33.72 | -0.67 | -1.95% | 33.69 | 35.06 | 30350 | 10383 | 4.70% |
| 2025-11-06 | 34.52 | 34.39 | -0.53 | -1.52% | 34.00 | 34.98 | 37041 | 12744 | 5.74% |
| 2025-11-05 | 33.70 | 34.92 | 1.04 | 3.07% | 33.53 | 35.98 | 59122 | 20678 | 9.16% |
| 2025-11-04 | 34.60 | 33.88 | -0.57 | -1.65% | 33.60 | 34.60 | 20688 | 7003 | 3.20% |
| 2025-11-03 | 34.11 | 34.45 | 0.52 | 1.53% | 33.94 | 34.58 | 24031 | 8241 | 3.72% |
| 2025-10-31 | 33.14 | 33.93 | 0.79 | 2.38% | 33.14 | 34.00 | 27507 | 9298 | 4.26% |
| 2025-10-30 | 34.00 | 33.14 | -0.99 | -2.90% | 33.11 | 34.32 | 29521 | 9927 | 4.57% |
| 2025-10-29 | 34.61 | 34.13 | -0.63 | -1.81% | 33.33 | 34.79 | 38730 | 13120 | 6.00% |
| 2025-10-28 | 34.87 | 34.76 | -0.27 | -0.77% | 34.60 | 35.08 | 24112 | 8391 | 3.73% |
| 2025-10-27 | 34.40 | 35.03 | 0.43 | 1.24% | 34.32 | 35.29 | 26098 | 9106 | 4.04% |
| 2025-10-24 | 35.00 | 34.60 | -0.64 | -1.82% | 34.39 | 35.50 | 27175 | 9449 | 4.21% |
| 2025-10-23 | 34.66 | 35.24 | 0.58 | 1.67% | 34.23 | 35.28 | 27549 | 9576 | 4.27% |
| 2025-10-22 | 34.86 | 34.66 | -0.52 | -1.48% | 34.61 | 35.75 | 26281 | 9225 | 4.07% |
| 2025-10-21 | 34.52 | 35.18 | 0.66 | 1.91% | 34.18 | 35.18 | 32185 | 11191 | 4.99% |
| 2025-10-20 | 34.36 | 34.52 | 0.27 | 0.79% | 33.95 | 34.83 | 26335 | 9038 | 4.08% |
| 2025-10-17 | 34.88 | 34.25 | -0.62 | -1.78% | 34.23 | 35.19 | 35289 | 12248 | 5.47% |
| 2025-10-16 | 35.78 | 34.87 | -1.65 | -4.52% | 34.86 | 36.38 | 55136 | 19545 | 8.54% |
| 2025-10-15 | 35.91 | 36.52 | 0.36 | 1.00% | 35.61 | 38.48 | 85413 | 31395 | 13.23% |
| 2025-10-14 | 35.13 | 36.16 | 0.97 | 2.76% | 34.69 | 36.40 | 68259 | 24301 | 10.57% |
| 2025-10-13 | 33.66 | 35.19 | 0.99 | 2.89% | 33.49 | 35.78 | 45715 | 16006 | 7.08% |
| 2025-10-10 | 33.80 | 34.20 | 0.38 | 1.12% | 33.72 | 35.85 | 40053 | 13920 | 6.20% |
| 2025-10-09 | 34.03 | 33.82 | -0.53 | -1.54% | 33.41 | 34.45 | 29500 | 9951 | 4.57% |
| 2025-09-30 | 34.75 | 34.35 | -0.35 | -1.01% | 34.35 | 35.30 | 22968 | 7978 | 3.56% |
| 2025-09-29 | 34.38 | 34.70 | 0.20 | 0.58% | 33.51 | 34.87 | 24391 | 8388 | 3.78% |
| 2025-09-26 | 34.84 | 34.50 | -0.58 | -1.65% | 34.50 | 35.74 | 28246 | 9886 | 4.38% |
| 2025-09-25 | 34.80 | 35.08 | 0.16 | 0.46% | 34.60 | 35.55 | 32770 | 11522 | 5.08% |
| 2025-09-24 | 34.51 | 34.92 | 0.08 | 0.23% | 34.47 | 35.06 | 26635 | 9288 | 4.13% |
| 2025-09-23 | 35.73 | 34.84 | -1.02 | -2.84% | 34.00 | 35.98 | 39917 | 13860 | 6.18% |
| 2025-09-22 | 36.70 | 35.86 | -0.88 | -2.40% | 35.40 | 36.70 | 35501 | 12708 | 5.50% |
| 2025-09-19 | 36.55 | 36.74 | -0.12 | -0.33% | 35.84 | 37.06 | 40000 | 14568 | 6.20% |
| 2025-09-18 | 37.19 | 36.86 | -0.80 | -2.12% | 36.56 | 38.09 | 57329 | 21465 | 8.88% |
| 2025-09-17 | 39.28 | 37.66 | -1.33 | -3.41% | 37.39 | 39.28 | 63785 | 24167 | 9.88% |
| 2025-09-16 | 38.12 | 38.99 | 0.77 | 2.01% | 37.79 | 39.50 | 64606 | 25014 | 10.01% |
| 2025-09-15 | 38.00 | 38.22 | -0.15 | -0.39% | 37.21 | 38.68 | 39935 | 15206 | 6.19% |
| 2025-09-12 | 39.27 | 38.37 | -1.54 | -3.86% | 38.28 | 40.36 | 71513 | 27873 | 11.08% |
| 2025-09-11 | 39.19 | 39.91 | 0.49 | 1.24% | 37.89 | 40.17 | 81890 | 31995 | 12.68% |
| 2025-09-10 | 38.37 | 39.42 | -0.20 | -0.50% | 38.10 | 40.56 | 96529 | 38196 | 14.95% |
| 2025-09-09 | 38.30 | 39.62 | 1.11 | 2.88% | 37.80 | 39.80 | 104891 | 40877 | 16.25% |
| 2025-09-08 | 37.91 | 38.51 | 0.16 | 0.42% | 37.91 | 39.30 | 73081 | 28195 | 11.32% |