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 | 34.22 | 34.47 | 0.13 | 0.38% | 33.21 | 34.74 | 28617 | 9738 | 3.96% |
| 2025-12-15 | 34.99 | 34.34 | -0.49 | -1.41% | 34.30 | 35.18 | 29145 | 10101 | 4.04% |
| 2025-12-12 | 34.31 | 34.83 | 0.43 | 1.25% | 33.58 | 35.78 | 59279 | 20610 | 8.21% |
| 2025-12-11 | 33.24 | 34.40 | 1.77 | 5.42% | 33.05 | 35.88 | 65995 | 22714 | 9.14% |
| 2025-12-10 | 33.12 | 32.63 | -0.49 | -1.48% | 32.16 | 33.12 | 20498 | 6680 | 2.84% |
| 2025-12-09 | 33.49 | 33.12 | -0.35 | -1.05% | 32.70 | 33.55 | 15903 | 5265 | 2.20% |
| 2025-12-08 | 33.27 | 33.47 | 0.17 | 0.51% | 32.80 | 33.57 | 21327 | 7104 | 2.95% |
| 2025-12-05 | 33.22 | 33.30 | -0.10 | -0.30% | 31.92 | 33.37 | 27134 | 8883 | 3.76% |
| 2025-12-04 | 33.24 | 33.40 | 0.34 | 1.03% | 32.57 | 34.89 | 34661 | 11653 | 4.80% |
| 2025-12-03 | 34.00 | 33.06 | -0.55 | -1.64% | 32.79 | 34.44 | 22586 | 7527 | 3.13% |
| 2025-12-02 | 35.30 | 33.61 | -1.67 | -4.73% | 33.50 | 35.50 | 33605 | 11434 | 4.65% |
| 2025-12-01 | 34.99 | 35.28 | 0.20 | 0.57% | 34.73 | 35.48 | 34723 | 12203 | 4.81% |
| 2025-11-28 | 35.00 | 35.08 | -0.70 | -1.96% | 34.26 | 35.35 | 48156 | 16715 | 6.67% |
| 2025-11-27 | 32.60 | 35.78 | 3.18 | 9.75% | 32.21 | 36.66 | 67421 | 23477 | 9.34% |
| 2025-11-26 | 33.09 | 32.60 | -0.50 | -1.51% | 32.37 | 33.55 | 18315 | 6010 | 2.54% |
| 2025-11-25 | 32.46 | 33.10 | 0.64 | 1.97% | 32.18 | 33.30 | 23306 | 7660 | 3.23% |
| 2025-11-24 | 34.00 | 32.46 | -1.83 | -5.34% | 31.58 | 34.33 | 46789 | 15224 | 6.48% |
| 2025-11-21 | 33.96 | 34.29 | 0.00 | 0.00% | 33.46 | 35.36 | 41735 | 14381 | 5.78% |
| 2025-11-20 | 33.79 | 34.29 | 0.72 | 2.14% | 33.39 | 35.30 | 37916 | 13052 | 5.25% |
| 2025-11-19 | 34.86 | 33.57 | -1.03 | -2.98% | 33.48 | 35.50 | 37908 | 13137 | 5.25% |
| 2025-11-18 | 35.38 | 34.60 | -0.78 | -2.20% | 34.19 | 35.50 | 34626 | 12034 | 4.80% |
| 2025-11-17 | 33.34 | 35.38 | 2.39 | 7.24% | 33.34 | 35.87 | 64254 | 22499 | 8.90% |
| 2025-11-14 | 32.69 | 32.99 | 0.14 | 0.43% | 32.55 | 33.60 | 18728 | 6191 | 2.59% |
| 2025-11-13 | 33.30 | 32.85 | -0.22 | -0.67% | 32.58 | 33.45 | 18943 | 6260 | 2.62% |
| 2025-11-12 | 33.00 | 33.07 | 0.26 | 0.79% | 32.32 | 33.50 | 25417 | 8382 | 3.52% |
| 2025-11-11 | 33.08 | 32.81 | -0.25 | -0.76% | 32.40 | 34.08 | 29255 | 9676 | 4.05% |
| 2025-11-10 | 35.10 | 33.06 | -1.09 | -3.19% | 32.92 | 35.10 | 33963 | 11377 | 4.70% |
| 2025-11-07 | 33.50 | 34.15 | 0.79 | 2.37% | 33.03 | 34.85 | 42082 | 14338 | 5.83% |
| 2025-11-06 | 34.12 | 33.36 | -1.03 | -3.00% | 33.23 | 34.40 | 28048 | 9383 | 3.88% |
| 2025-11-05 | 33.84 | 34.39 | 0.21 | 0.61% | 32.68 | 35.36 | 50704 | 17197 | 7.02% |
| 2025-11-04 | 35.44 | 34.18 | -1.41 | -3.96% | 33.85 | 35.86 | 40538 | 13963 | 5.61% |
| 2025-11-03 | 33.39 | 35.59 | 2.29 | 6.88% | 33.38 | 36.00 | 74640 | 26277 | 10.34% |
| 2025-10-31 | 32.86 | 33.30 | 0.11 | 0.33% | 32.33 | 34.79 | 58458 | 19754 | 8.10% |
| 2025-10-30 | 34.50 | 33.19 | -0.70 | -2.07% | 31.74 | 34.97 | 76597 | 25187 | 10.61% |
| 2025-10-29 | 30.08 | 33.89 | 3.67 | 12.14% | 29.65 | 35.27 | 90525 | 29903 | 12.54% |
| 2025-10-28 | 30.27 | 30.22 | -0.06 | -0.20% | 29.98 | 30.32 | 7874 | 2374 | 1.09% |
| 2025-10-27 | 30.25 | 30.28 | 0.21 | 0.70% | 29.75 | 30.39 | 12942 | 3896 | 1.79% |
| 2025-10-24 | 29.85 | 30.07 | 0.22 | 0.74% | 29.85 | 30.26 | 12218 | 3672 | 1.69% |
| 2025-10-23 | 29.99 | 29.85 | 0.42 | 1.43% | 29.10 | 29.99 | 15609 | 4633 | 2.16% |
| 2025-10-22 | 29.25 | 29.43 | 0.18 | 0.62% | 29.03 | 29.84 | 13548 | 3990 | 1.88% |
| 2025-10-21 | 28.58 | 29.25 | 0.76 | 2.67% | 28.58 | 29.29 | 11035 | 3202 | 1.53% |
| 2025-10-20 | 28.59 | 28.49 | 0.21 | 0.74% | 28.30 | 28.92 | 9538 | 2733 | 1.32% |
| 2025-10-17 | 28.63 | 28.28 | -0.35 | -1.22% | 28.25 | 28.80 | 9830 | 2797 | 1.36% |
| 2025-10-16 | 29.10 | 28.63 | -0.47 | -1.62% | 28.53 | 29.23 | 9852 | 2838 | 1.36% |
| 2025-10-15 | 28.89 | 29.10 | 0.45 | 1.57% | 28.44 | 29.38 | 12251 | 3553 | 1.70% |
| 2025-10-14 | 29.47 | 28.65 | -0.46 | -1.58% | 28.47 | 29.47 | 10781 | 3121 | 1.49% |
| 2025-10-13 | 28.40 | 29.11 | -0.09 | -0.31% | 27.61 | 29.18 | 11993 | 3434 | 1.66% |
| 2025-10-10 | 29.15 | 29.20 | 0.03 | 0.10% | 29.03 | 29.46 | 8670 | 2533 | 1.20% |
| 2025-10-09 | 29.32 | 29.17 | -0.11 | -0.38% | 29.12 | 29.73 | 11367 | 3342 | 1.57% |
| 2025-09-30 | 29.50 | 29.28 | -0.03 | -0.10% | 29.07 | 29.78 | 11027 | 3233 | 1.53% |
| 2025-09-29 | 29.21 | 29.31 | 0.03 | 0.10% | 28.59 | 29.60 | 10187 | 2969 | 1.41% |
| 2025-09-26 | 29.40 | 29.28 | -0.24 | -0.81% | 29.19 | 29.80 | 7534 | 2218 | 1.04% |
| 2025-09-25 | 29.92 | 29.52 | -0.40 | -1.34% | 29.37 | 30.19 | 8671 | 2575 | 1.20% |
| 2025-09-24 | 29.60 | 29.92 | 0.33 | 1.12% | 29.17 | 30.09 | 8765 | 2613 | 1.21% |
| 2025-09-23 | 30.03 | 29.59 | -0.41 | -1.37% | 28.60 | 30.19 | 16124 | 4719 | 2.23% |
| 2025-09-22 | 30.00 | 30.00 | -0.10 | -0.33% | 29.40 | 30.10 | 12666 | 3770 | 1.75% |
| 2025-09-19 | 30.01 | 30.10 | 0.08 | 0.27% | 29.80 | 30.34 | 11441 | 3439 | 1.58% |
| 2025-09-18 | 31.10 | 30.02 | -1.09 | -3.50% | 29.81 | 31.13 | 23135 | 7054 | 3.20% |
| 2025-09-17 | 31.56 | 31.11 | -0.46 | -1.46% | 30.95 | 31.75 | 21469 | 6714 | 2.97% |
| 2025-09-16 | 30.88 | 31.57 | 0.71 | 2.30% | 30.69 | 31.59 | 16684 | 5226 | 2.31% |
| 2025-09-15 | 31.46 | 30.86 | -0.60 | -1.91% | 30.80 | 31.63 | 16619 | 5175 | 2.30% |
| 2025-09-12 | 31.30 | 31.46 | 0.16 | 0.51% | 31.02 | 31.55 | 12770 | 3998 | 1.77% |
| 2025-09-11 | 31.01 | 31.30 | 0.27 | 0.87% | 30.62 | 31.39 | 15012 | 4666 | 2.08% |
| 2025-09-10 | 31.33 | 31.03 | -0.13 | -0.42% | 31.02 | 31.62 | 9961 | 3117 | 1.38% |
| 2025-09-09 | 31.70 | 31.16 | -0.72 | -2.26% | 31.03 | 31.77 | 11457 | 3596 | 1.59% |
| 2025-09-08 | 31.78 | 31.88 | 0.09 | 0.28% | 31.44 | 32.18 | 14475 | 4604 | 2.00% |