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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.07 | 28.40 | 0.37 | 1.32% | 27.55 | 28.43 | 17183 | 4801 | 1.79% |
| 2025-12-16 | 28.90 | 28.03 | -0.87 | -3.01% | 27.90 | 28.96 | 18807 | 5311 | 1.96% |
| 2025-12-15 | 29.55 | 28.90 | -0.80 | -2.69% | 28.80 | 29.71 | 18023 | 5238 | 1.88% |
| 2025-12-12 | 30.01 | 29.70 | -0.31 | -1.03% | 29.52 | 30.25 | 15514 | 4620 | 1.62% |
| 2025-12-11 | 29.74 | 30.01 | 0.27 | 0.91% | 29.39 | 30.59 | 25443 | 7653 | 2.65% |
| 2025-12-10 | 29.97 | 29.74 | -0.23 | -0.77% | 29.54 | 30.14 | 12364 | 3686 | 1.29% |
| 2025-12-09 | 30.40 | 29.97 | -0.57 | -1.87% | 29.92 | 30.59 | 15514 | 4675 | 1.62% |
| 2025-12-08 | 30.86 | 30.54 | -0.34 | -1.10% | 30.40 | 30.86 | 19398 | 5920 | 2.02% |
| 2025-12-05 | 29.72 | 30.88 | 1.17 | 3.94% | 29.28 | 31.08 | 32562 | 9868 | 3.39% |
| 2025-12-04 | 29.44 | 29.71 | 0.27 | 0.92% | 29.10 | 30.12 | 25823 | 7675 | 2.69% |
| 2025-12-03 | 29.93 | 29.44 | -0.54 | -1.80% | 29.26 | 30.11 | 23875 | 7054 | 2.49% |
| 2025-12-02 | 30.50 | 29.98 | -0.52 | -1.70% | 29.88 | 30.50 | 22120 | 6650 | 2.30% |
| 2025-12-01 | 31.68 | 30.50 | -0.92 | -2.93% | 30.43 | 31.68 | 37881 | 11659 | 3.95% |
| 2025-11-28 | 35.51 | 31.42 | -3.52 | -10.07% | 31.21 | 35.52 | 75014 | 24156 | 7.81% |
| 2025-11-27 | 34.37 | 34.94 | 0.56 | 1.63% | 34.20 | 35.35 | 42504 | 14775 | 4.43% |
| 2025-11-26 | 33.37 | 34.38 | 1.29 | 3.90% | 33.15 | 35.58 | 56711 | 19596 | 5.91% |
| 2025-11-25 | 32.50 | 33.09 | 1.85 | 5.92% | 31.55 | 33.68 | 55001 | 18052 | 5.73% |
| 2025-11-24 | 29.65 | 31.24 | 2.56 | 8.93% | 29.65 | 31.56 | 47244 | 14519 | 4.92% |
| 2025-11-21 | 29.44 | 28.68 | -1.31 | -4.37% | 28.00 | 30.47 | 22375 | 6502 | 2.33% |
| 2025-11-20 | 30.72 | 29.99 | -0.34 | -1.12% | 29.79 | 30.77 | 16204 | 4881 | 1.69% |
| 2025-11-19 | 31.76 | 30.33 | -1.46 | -4.59% | 30.26 | 31.77 | 20880 | 6422 | 2.18% |
| 2025-11-18 | 32.20 | 31.79 | -0.17 | -0.53% | 31.38 | 32.20 | 11761 | 3728 | 1.23% |
| 2025-11-17 | 32.67 | 31.96 | -0.70 | -2.14% | 31.80 | 32.81 | 16463 | 5277 | 1.71% |
| 2025-11-14 | 31.81 | 32.66 | 0.61 | 1.90% | 31.61 | 33.18 | 25983 | 8469 | 2.71% |
| 2025-11-13 | 32.15 | 32.05 | -0.05 | -0.16% | 31.65 | 32.40 | 17430 | 5566 | 1.82% |
| 2025-11-12 | 32.24 | 32.10 | 0.02 | 0.06% | 31.80 | 32.40 | 13854 | 4444 | 1.44% |
| 2025-11-11 | 33.00 | 32.08 | -0.59 | -1.81% | 31.73 | 33.00 | 20857 | 6718 | 2.17% |
| 2025-11-10 | 32.78 | 32.67 | -0.14 | -0.43% | 32.18 | 33.16 | 21950 | 7126 | 2.29% |
| 2025-11-07 | 34.18 | 32.81 | -1.26 | -3.70% | 32.75 | 34.31 | 33874 | 11269 | 3.53% |
| 2025-11-06 | 34.27 | 34.07 | -0.33 | -0.96% | 33.89 | 35.04 | 29017 | 9949 | 3.02% |
| 2025-11-05 | 35.26 | 34.40 | -1.60 | -4.44% | 34.26 | 36.16 | 39681 | 13820 | 4.13% |
| 2025-11-04 | 36.05 | 36.00 | 0.13 | 0.36% | 35.73 | 37.50 | 43069 | 15731 | 4.49% |
| 2025-11-03 | 35.75 | 35.87 | 0.12 | 0.34% | 34.89 | 36.47 | 43818 | 15675 | 4.56% |
| 2025-10-31 | 33.20 | 35.75 | 2.47 | 7.42% | 32.90 | 36.99 | 64689 | 23031 | 6.74% |
| 2025-10-30 | 32.20 | 33.28 | 0.93 | 2.87% | 31.93 | 34.88 | 48392 | 16198 | 5.04% |
| 2025-10-29 | 32.58 | 32.35 | -0.51 | -1.55% | 32.07 | 32.82 | 16339 | 5276 | 1.70% |
| 2025-10-28 | 32.41 | 32.86 | 0.31 | 0.95% | 32.10 | 33.32 | 20854 | 6852 | 2.17% |
| 2025-10-27 | 32.49 | 32.55 | -0.46 | -1.39% | 32.01 | 32.75 | 27543 | 8897 | 2.87% |
| 2025-10-24 | 32.78 | 33.01 | 0.25 | 0.76% | 32.40 | 33.20 | 16579 | 5452 | 1.73% |
| 2025-10-23 | 32.75 | 32.76 | -0.08 | -0.24% | 32.00 | 32.76 | 14243 | 4591 | 1.48% |
| 2025-10-22 | 32.91 | 32.84 | -0.20 | -0.61% | 32.64 | 33.50 | 19938 | 6582 | 2.08% |
| 2025-10-21 | 32.57 | 33.04 | 0.53 | 1.63% | 32.04 | 33.12 | 19881 | 6513 | 2.07% |
| 2025-10-20 | 31.67 | 32.51 | 1.10 | 3.50% | 31.67 | 33.22 | 32741 | 10692 | 3.41% |
| 2025-10-17 | 32.60 | 31.41 | -1.40 | -4.27% | 31.34 | 32.97 | 26027 | 8303 | 2.71% |
| 2025-10-16 | 33.34 | 32.81 | -0.57 | -1.71% | 32.67 | 33.43 | 16783 | 5529 | 1.75% |
| 2025-10-15 | 33.66 | 33.38 | -0.09 | -0.27% | 32.45 | 33.78 | 35156 | 11601 | 3.66% |
| 2025-10-14 | 35.28 | 33.47 | -1.67 | -4.75% | 33.15 | 35.70 | 31839 | 10918 | 3.32% |
| 2025-10-13 | 33.50 | 35.14 | -0.86 | -2.39% | 32.76 | 35.60 | 33821 | 11690 | 3.52% |
| 2025-10-10 | 35.71 | 36.00 | 0.29 | 0.81% | 35.71 | 38.74 | 56941 | 21148 | 5.93% |
| 2025-10-09 | 35.80 | 35.71 | -0.23 | -0.64% | 35.38 | 36.15 | 19970 | 7153 | 2.08% |
| 2025-09-30 | 36.17 | 35.94 | -0.45 | -1.24% | 35.88 | 36.57 | 20050 | 7234 | 2.09% |
| 2025-09-29 | 36.75 | 36.39 | -0.36 | -0.98% | 36.00 | 37.36 | 24409 | 8922 | 2.54% |
| 2025-09-26 | 37.92 | 36.75 | -1.18 | -3.11% | 36.70 | 37.92 | 22502 | 8384 | 2.34% |
| 2025-09-25 | 37.55 | 37.93 | 0.05 | 0.13% | 37.47 | 38.54 | 31467 | 11954 | 3.28% |
| 2025-09-24 | 38.83 | 37.88 | -0.98 | -2.52% | 37.53 | 38.88 | 29067 | 11063 | 3.03% |
| 2025-09-23 | 39.47 | 38.86 | -0.63 | -1.60% | 37.81 | 39.98 | 34795 | 13474 | 3.62% |
| 2025-09-22 | 38.66 | 39.49 | 1.29 | 3.38% | 38.41 | 40.26 | 52421 | 20727 | 5.46% |
| 2025-09-19 | 40.13 | 38.20 | -2.30 | -5.68% | 38.02 | 40.13 | 59517 | 23163 | 6.20% |
| 2025-09-18 | 40.55 | 40.50 | 0.53 | 1.33% | 39.70 | 42.30 | 102409 | 42063 | 10.67% |
| 2025-09-17 | 39.61 | 39.97 | -0.01 | -0.03% | 38.41 | 40.66 | 81632 | 32546 | 8.50% |
| 2025-09-16 | 34.30 | 39.98 | 5.62 | 16.36% | 34.20 | 40.92 | 108183 | 40935 | 11.27% |
| 2025-09-15 | 34.50 | 34.36 | -0.24 | -0.69% | 34.20 | 35.21 | 21230 | 7354 | 2.21% |
| 2025-09-12 | 35.20 | 34.60 | -0.51 | -1.45% | 34.60 | 35.29 | 21121 | 7379 | 2.20% |
| 2025-09-11 | 34.40 | 35.11 | 0.72 | 2.09% | 33.81 | 35.25 | 28192 | 9776 | 2.94% |
| 2025-09-10 | 34.30 | 34.39 | 0.11 | 0.32% | 33.90 | 34.67 | 15388 | 5276 | 1.60% |
| 2025-09-09 | 35.26 | 34.28 | -1.29 | -3.63% | 34.05 | 35.55 | 22552 | 7796 | 2.35% |
| 2025-09-08 | 35.20 | 35.57 | 0.64 | 1.83% | 34.72 | 36.14 | 31026 | 11037 | 3.23% |