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 | 30.11 | 30.06 | 0.62 | 2.11% | 29.30 | 31.19 | 24967 | 7515 | 4.66% |
| 2025-12-15 | 29.32 | 29.44 | -0.04 | -0.14% | 29.11 | 29.79 | 7039 | 2072 | 1.31% |
| 2025-12-12 | 29.78 | 29.48 | -0.40 | -1.34% | 29.45 | 30.20 | 9163 | 2728 | 1.71% |
| 2025-12-11 | 30.57 | 29.88 | -0.69 | -2.26% | 29.80 | 30.71 | 11125 | 3352 | 2.08% |
| 2025-12-10 | 31.06 | 30.57 | -0.49 | -1.58% | 30.40 | 31.17 | 8559 | 2632 | 1.60% |
| 2025-12-09 | 31.28 | 31.06 | -0.22 | -0.70% | 30.90 | 31.39 | 6333 | 1973 | 1.18% |
| 2025-12-08 | 30.84 | 31.28 | 0.47 | 1.53% | 30.81 | 31.49 | 12089 | 3769 | 2.26% |
| 2025-12-05 | 30.19 | 30.81 | 0.63 | 2.09% | 29.82 | 30.93 | 10788 | 3280 | 2.01% |
| 2025-12-04 | 30.85 | 30.18 | -0.59 | -1.92% | 30.10 | 30.97 | 8023 | 2441 | 1.50% |
| 2025-12-03 | 31.30 | 30.77 | -0.49 | -1.57% | 30.56 | 31.30 | 9286 | 2860 | 1.73% |
| 2025-12-02 | 31.68 | 31.26 | -0.39 | -1.23% | 31.20 | 31.68 | 6012 | 1884 | 1.12% |
| 2025-12-01 | 31.61 | 31.65 | 0.04 | 0.13% | 31.45 | 32.17 | 10447 | 3329 | 1.95% |
| 2025-11-28 | 31.27 | 31.61 | 0.24 | 0.77% | 31.11 | 31.62 | 7467 | 2347 | 1.39% |
| 2025-11-27 | 31.10 | 31.37 | 0.42 | 1.36% | 30.81 | 31.66 | 12433 | 3892 | 2.32% |
| 2025-11-26 | 30.94 | 30.95 | 0.01 | 0.03% | 30.50 | 31.37 | 11907 | 3691 | 2.22% |
| 2025-11-25 | 31.12 | 30.94 | 0.22 | 0.72% | 30.70 | 31.21 | 11671 | 3619 | 2.18% |
| 2025-11-24 | 30.28 | 30.72 | 0.66 | 2.20% | 30.09 | 30.98 | 13494 | 4115 | 2.52% |
| 2025-11-21 | 31.50 | 30.06 | -1.84 | -5.77% | 30.00 | 32.01 | 20934 | 6424 | 3.91% |
| 2025-11-20 | 32.32 | 31.90 | -0.34 | -1.05% | 31.80 | 32.67 | 10654 | 3423 | 1.99% |
| 2025-11-19 | 33.06 | 32.24 | -0.72 | -2.18% | 32.19 | 33.35 | 16825 | 5497 | 3.14% |
| 2025-11-18 | 33.27 | 32.96 | -0.27 | -0.81% | 32.76 | 33.27 | 10980 | 3616 | 2.05% |
| 2025-11-17 | 32.89 | 33.23 | 0.35 | 1.06% | 32.62 | 33.29 | 12191 | 4029 | 2.27% |
| 2025-11-14 | 32.62 | 32.88 | 0.09 | 0.27% | 32.51 | 33.12 | 13969 | 4601 | 2.61% |
| 2025-11-13 | 32.69 | 32.79 | 0.26 | 0.80% | 32.13 | 32.93 | 12406 | 4049 | 2.32% |
| 2025-11-12 | 33.16 | 32.53 | -0.37 | -1.12% | 32.25 | 33.26 | 15438 | 5034 | 2.88% |
| 2025-11-11 | 32.78 | 32.90 | 0.19 | 0.58% | 32.66 | 32.98 | 8863 | 2914 | 1.65% |
| 2025-11-10 | 32.67 | 32.71 | 0.12 | 0.37% | 32.50 | 32.94 | 10141 | 3316 | 1.89% |
| 2025-11-07 | 32.60 | 32.59 | -0.14 | -0.43% | 32.40 | 32.86 | 8157 | 2661 | 1.52% |
| 2025-11-06 | 32.75 | 32.73 | 0.06 | 0.18% | 32.50 | 32.97 | 9863 | 3224 | 1.84% |
| 2025-11-05 | 32.21 | 32.67 | 0.10 | 0.31% | 32.15 | 32.90 | 11391 | 3715 | 2.13% |
| 2025-11-04 | 32.53 | 32.57 | 0.21 | 0.65% | 32.20 | 32.58 | 8888 | 2876 | 1.66% |
| 2025-11-03 | 32.63 | 32.36 | -0.19 | -0.58% | 32.10 | 32.63 | 9369 | 3031 | 1.75% |
| 2025-10-31 | 31.76 | 32.55 | 0.80 | 2.52% | 31.68 | 32.71 | 15679 | 5088 | 2.93% |
| 2025-10-30 | 31.76 | 31.75 | -0.01 | -0.03% | 31.29 | 32.03 | 11542 | 3662 | 2.15% |
| 2025-10-29 | 32.42 | 31.76 | -0.86 | -2.64% | 31.40 | 32.51 | 16862 | 5360 | 3.15% |
| 2025-10-28 | 32.27 | 32.62 | 0.35 | 1.08% | 31.95 | 33.00 | 13007 | 4235 | 2.43% |
| 2025-10-27 | 32.51 | 32.27 | -0.02 | -0.06% | 32.00 | 32.65 | 12325 | 3977 | 2.30% |
| 2025-10-24 | 31.97 | 32.29 | 0.32 | 1.00% | 31.88 | 32.34 | 10926 | 3519 | 2.04% |
| 2025-10-23 | 32.00 | 31.97 | 0.10 | 0.31% | 31.48 | 32.00 | 10153 | 3217 | 1.89% |
| 2025-10-22 | 31.97 | 31.87 | -0.12 | -0.38% | 31.59 | 32.12 | 11304 | 3603 | 2.11% |
| 2025-10-21 | 31.83 | 31.99 | 0.41 | 1.30% | 31.41 | 32.10 | 9671 | 3082 | 1.80% |
| 2025-10-20 | 31.25 | 31.58 | 0.78 | 2.53% | 31.10 | 31.69 | 10796 | 3390 | 2.01% |
| 2025-10-17 | 31.69 | 30.80 | -0.89 | -2.81% | 30.78 | 31.88 | 12375 | 3860 | 2.31% |
| 2025-10-16 | 32.12 | 31.69 | -0.48 | -1.49% | 31.60 | 32.33 | 9432 | 3003 | 1.76% |
| 2025-10-15 | 31.97 | 32.17 | 0.39 | 1.23% | 31.70 | 32.30 | 10065 | 3229 | 1.88% |
| 2025-10-14 | 32.42 | 31.78 | -0.47 | -1.46% | 31.66 | 32.68 | 13235 | 4252 | 2.47% |
| 2025-10-13 | 32.31 | 32.25 | -0.68 | -2.06% | 31.10 | 32.78 | 13681 | 4397 | 2.55% |
| 2025-10-10 | 32.63 | 32.93 | 0.35 | 1.07% | 32.41 | 33.68 | 15871 | 5235 | 2.96% |
| 2025-10-09 | 32.31 | 32.58 | 0.24 | 0.74% | 32.05 | 33.30 | 17622 | 5753 | 3.29% |
| 2025-09-30 | 32.40 | 32.34 | -0.06 | -0.19% | 32.13 | 32.72 | 10841 | 3510 | 2.02% |
| 2025-09-29 | 32.28 | 32.40 | 0.21 | 0.65% | 31.66 | 32.59 | 11110 | 3578 | 2.07% |
| 2025-09-26 | 32.30 | 32.19 | -0.26 | -0.80% | 32.01 | 32.89 | 12114 | 3927 | 2.26% |
| 2025-09-25 | 32.60 | 32.45 | -0.19 | -0.58% | 32.35 | 33.11 | 13240 | 4328 | 2.47% |
| 2025-09-24 | 32.18 | 32.64 | 0.38 | 1.18% | 31.82 | 33.10 | 16075 | 5227 | 3.00% |
| 2025-09-23 | 32.39 | 32.26 | -0.13 | -0.40% | 31.25 | 32.45 | 18956 | 6033 | 3.54% |
| 2025-09-22 | 32.44 | 32.39 | -0.25 | -0.77% | 32.14 | 32.78 | 12473 | 4037 | 2.33% |
| 2025-09-19 | 32.88 | 32.64 | -0.31 | -0.94% | 32.22 | 33.17 | 15889 | 5179 | 2.97% |
| 2025-09-18 | 33.87 | 32.95 | -0.91 | -2.69% | 32.72 | 34.12 | 23956 | 8011 | 4.47% |
| 2025-09-17 | 34.00 | 33.86 | -0.36 | -1.05% | 33.83 | 34.28 | 14462 | 4922 | 2.70% |
| 2025-09-16 | 33.61 | 34.22 | 0.50 | 1.48% | 33.51 | 34.28 | 21623 | 7356 | 4.04% |
| 2025-09-15 | 33.40 | 33.72 | 0.34 | 1.02% | 33.40 | 34.25 | 19258 | 6509 | 3.59% |
| 2025-09-12 | 34.20 | 33.38 | -0.70 | -2.05% | 33.34 | 34.45 | 23073 | 7802 | 4.31% |
| 2025-09-11 | 34.60 | 34.08 | -0.14 | -0.41% | 33.55 | 34.67 | 22307 | 7565 | 4.16% |
| 2025-09-10 | 33.00 | 34.22 | 1.02 | 3.07% | 32.77 | 34.30 | 23031 | 7735 | 4.30% |
| 2025-09-09 | 33.35 | 33.20 | -0.38 | -1.13% | 32.77 | 33.59 | 18857 | 6264 | 3.52% |
| 2025-09-08 | 33.28 | 33.58 | 0.34 | 1.02% | 33.14 | 33.69 | 17102 | 5716 | 3.19% |