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 | 31.32 | 31.15 | -0.32 | -1.02% | 30.80 | 31.60 | 20070 | 6242 | 1.44% |
| 2025-12-15 | 31.32 | 31.47 | -0.21 | -0.66% | 31.28 | 31.96 | 20896 | 6603 | 1.50% |
| 2025-12-12 | 31.26 | 31.68 | 0.43 | 1.38% | 31.11 | 31.92 | 23947 | 7568 | 1.72% |
| 2025-12-11 | 31.66 | 31.25 | -0.26 | -0.83% | 31.17 | 31.80 | 23776 | 7467 | 1.71% |
| 2025-12-10 | 31.82 | 31.51 | -0.31 | -0.97% | 31.28 | 32.00 | 29980 | 9458 | 2.16% |
| 2025-12-09 | 31.16 | 31.82 | 0.54 | 1.73% | 31.16 | 32.91 | 48089 | 15512 | 3.46% |
| 2025-12-08 | 31.13 | 31.28 | 0.15 | 0.48% | 31.00 | 31.52 | 18607 | 5829 | 1.34% |
| 2025-12-05 | 30.46 | 31.13 | 0.62 | 2.03% | 30.32 | 31.15 | 17839 | 5495 | 1.28% |
| 2025-12-04 | 30.70 | 30.51 | -0.20 | -0.65% | 30.36 | 31.01 | 19030 | 5833 | 1.37% |
| 2025-12-03 | 31.50 | 30.71 | -0.68 | -2.17% | 30.51 | 31.60 | 28461 | 8791 | 2.05% |
| 2025-12-02 | 32.05 | 31.39 | -0.66 | -2.06% | 31.34 | 32.16 | 25589 | 8074 | 1.84% |
| 2025-12-01 | 31.70 | 32.05 | 0.34 | 1.07% | 31.56 | 32.21 | 27765 | 8860 | 2.00% |
| 2025-11-28 | 31.78 | 31.71 | 0.00 | 0.00% | 31.40 | 31.78 | 17044 | 5383 | 1.23% |
| 2025-11-27 | 31.36 | 31.71 | 0.38 | 1.21% | 31.35 | 32.09 | 25287 | 8036 | 1.82% |
| 2025-11-26 | 31.57 | 31.33 | -0.24 | -0.76% | 31.17 | 31.65 | 24227 | 7602 | 1.74% |
| 2025-11-25 | 31.79 | 31.57 | -0.13 | -0.41% | 31.43 | 32.15 | 27985 | 8889 | 2.01% |
| 2025-11-24 | 31.29 | 31.70 | 0.55 | 1.77% | 31.17 | 32.08 | 25642 | 8110 | 1.84% |
| 2025-11-21 | 32.40 | 31.15 | -1.28 | -3.95% | 31.12 | 32.69 | 38571 | 12312 | 2.77% |
| 2025-11-20 | 33.50 | 32.43 | -1.16 | -3.45% | 32.41 | 33.98 | 37701 | 12470 | 2.71% |
| 2025-11-19 | 32.85 | 33.59 | 0.90 | 2.75% | 32.03 | 34.46 | 63381 | 21014 | 4.56% |
| 2025-11-18 | 33.40 | 32.89 | -0.71 | -2.11% | 32.55 | 33.78 | 36323 | 11998 | 2.61% |
| 2025-11-17 | 34.50 | 33.60 | -0.83 | -2.41% | 33.34 | 34.68 | 40746 | 13742 | 2.93% |
| 2025-11-14 | 35.42 | 34.43 | -1.34 | -3.75% | 34.43 | 35.85 | 59996 | 20965 | 4.31% |
| 2025-11-13 | 33.88 | 35.77 | 1.87 | 5.52% | 33.68 | 36.30 | 92521 | 32516 | 6.65% |
| 2025-11-12 | 33.62 | 33.90 | 0.44 | 1.32% | 32.92 | 34.41 | 41735 | 14092 | 3.00% |
| 2025-11-11 | 33.85 | 33.46 | -0.41 | -1.21% | 33.43 | 33.99 | 27348 | 9199 | 1.97% |
| 2025-11-10 | 33.70 | 33.87 | 0.30 | 0.89% | 33.69 | 34.20 | 24767 | 8402 | 1.78% |
| 2025-11-07 | 33.54 | 33.57 | -0.19 | -0.56% | 33.41 | 34.18 | 27998 | 9472 | 2.01% |
| 2025-11-06 | 33.69 | 33.76 | 0.02 | 0.06% | 33.62 | 34.08 | 22261 | 7526 | 1.60% |
| 2025-11-05 | 33.18 | 33.74 | 0.18 | 0.54% | 33.06 | 33.93 | 23870 | 8015 | 1.72% |
| 2025-11-04 | 34.01 | 33.56 | -0.44 | -1.29% | 33.31 | 34.06 | 30013 | 10081 | 2.16% |
| 2025-11-03 | 35.00 | 34.00 | -0.78 | -2.24% | 33.67 | 35.10 | 48667 | 16570 | 3.50% |
| 2025-10-31 | 34.40 | 34.78 | 0.18 | 0.52% | 34.25 | 35.50 | 47571 | 16665 | 3.42% |
| 2025-10-30 | 34.59 | 34.60 | -0.23 | -0.66% | 34.01 | 34.95 | 37268 | 12858 | 2.68% |
| 2025-10-29 | 34.66 | 34.83 | 0.17 | 0.49% | 34.51 | 35.16 | 36184 | 12595 | 2.60% |
| 2025-10-28 | 34.91 | 34.66 | -0.62 | -1.76% | 34.50 | 35.30 | 43468 | 15137 | 3.13% |
| 2025-10-27 | 35.50 | 35.28 | 0.96 | 2.80% | 34.90 | 36.02 | 75383 | 26742 | 5.42% |
| 2025-10-24 | 33.70 | 34.32 | 1.39 | 4.22% | 33.50 | 35.34 | 75663 | 26053 | 5.44% |
| 2025-10-23 | 33.00 | 32.93 | -0.05 | -0.15% | 32.16 | 33.00 | 26547 | 8621 | 1.91% |
| 2025-10-22 | 33.48 | 32.98 | -0.63 | -1.87% | 32.84 | 33.48 | 25424 | 8414 | 1.83% |
| 2025-10-21 | 33.20 | 33.61 | 0.33 | 0.99% | 33.16 | 33.80 | 31380 | 10518 | 2.26% |
| 2025-10-20 | 33.18 | 33.28 | 0.46 | 1.40% | 32.83 | 33.53 | 33614 | 11153 | 2.42% |
| 2025-10-17 | 34.28 | 32.82 | -1.53 | -4.45% | 32.78 | 34.59 | 60224 | 20248 | 4.33% |
| 2025-10-16 | 35.28 | 34.35 | -1.01 | -2.86% | 34.20 | 35.48 | 54240 | 18819 | 3.90% |
| 2025-10-15 | 35.66 | 35.36 | -0.37 | -1.04% | 34.66 | 35.96 | 67293 | 23667 | 4.84% |
| 2025-10-14 | 37.80 | 35.73 | -2.10 | -5.55% | 35.68 | 38.96 | 111284 | 41378 | 8.00% |
| 2025-10-13 | 36.85 | 37.83 | -2.02 | -5.07% | 36.68 | 38.24 | 106876 | 40266 | 7.69% |
| 2025-10-10 | 40.43 | 39.85 | 0.22 | 0.56% | 38.68 | 41.10 | 132388 | 52549 | 9.52% |
| 2025-10-09 | 38.22 | 39.63 | 2.49 | 6.70% | 38.22 | 41.56 | 177880 | 70868 | 12.79% |
| 2025-09-30 | 37.08 | 37.14 | -0.09 | -0.24% | 36.92 | 38.35 | 92016 | 34513 | 6.62% |
| 2025-09-29 | 37.57 | 37.23 | -0.12 | -0.32% | 37.03 | 38.16 | 74074 | 27749 | 5.33% |
| 2025-09-26 | 37.79 | 37.35 | -0.56 | -1.48% | 37.28 | 39.39 | 109278 | 41818 | 7.86% |
| 2025-09-25 | 38.24 | 37.91 | -0.68 | -1.76% | 37.45 | 39.20 | 106264 | 40463 | 7.69% |
| 2025-09-24 | 38.89 | 38.59 | -0.03 | -0.08% | 38.00 | 39.57 | 161251 | 62554 | 11.67% |
| 2025-09-23 | 35.43 | 38.62 | 2.80 | 7.82% | 33.99 | 40.40 | 204568 | 75515 | 14.80% |
| 2025-09-22 | 35.15 | 35.82 | 0.36 | 1.02% | 35.10 | 36.33 | 99363 | 35526 | 7.19% |
| 2025-09-19 | 35.01 | 35.46 | 0.99 | 2.87% | 34.66 | 37.36 | 181075 | 65835 | 13.10% |
| 2025-09-18 | 35.80 | 34.47 | -1.33 | -3.72% | 34.01 | 36.21 | 109647 | 38456 | 7.93% |
| 2025-09-17 | 36.35 | 35.80 | -0.81 | -2.21% | 35.74 | 36.64 | 83584 | 30141 | 6.05% |
| 2025-09-16 | 35.35 | 36.61 | 1.38 | 3.92% | 34.91 | 36.92 | 141604 | 51286 | 10.25% |
| 2025-09-15 | 36.73 | 35.23 | -1.28 | -3.51% | 35.00 | 36.99 | 113787 | 40708 | 8.23% |
| 2025-09-12 | 33.57 | 36.51 | 2.84 | 8.43% | 33.30 | 37.86 | 182426 | 66583 | 13.20% |
| 2025-09-11 | 33.15 | 33.67 | 0.30 | 0.90% | 32.53 | 33.90 | 71475 | 23751 | 5.17% |
| 2025-09-10 | 34.50 | 33.37 | -1.16 | -3.36% | 33.34 | 34.83 | 85908 | 29117 | 6.22% |
| 2025-09-09 | 35.40 | 34.53 | -1.02 | -2.87% | 33.95 | 36.15 | 106471 | 37075 | 7.70% |
| 2025-09-08 | 35.83 | 35.55 | -0.92 | -2.52% | 34.80 | 36.47 | 124998 | 44301 | 9.04% |