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 | 31.38 | 32.90 | 1.57 | 5.01% | 31.14 | 33.88 | 96722 | 31756 | 15.37% |
| 2025-12-16 | 32.00 | 31.33 | -0.52 | -1.63% | 30.53 | 32.33 | 43468 | 13667 | 6.91% |
| 2025-12-15 | 30.99 | 31.85 | 0.67 | 2.15% | 30.99 | 32.52 | 46889 | 14885 | 7.45% |
| 2025-12-12 | 32.60 | 31.18 | -0.86 | -2.68% | 31.05 | 32.60 | 50461 | 15845 | 8.02% |
| 2025-12-11 | 33.74 | 32.04 | -2.04 | -5.99% | 32.01 | 34.08 | 74326 | 24294 | 11.81% |
| 2025-12-10 | 33.00 | 34.08 | 1.44 | 4.41% | 32.64 | 35.60 | 101185 | 34395 | 16.08% |
| 2025-12-09 | 34.43 | 32.64 | -1.80 | -5.23% | 32.40 | 34.44 | 81738 | 26869 | 12.99% |
| 2025-12-08 | 35.50 | 34.44 | -0.51 | -1.46% | 34.18 | 35.61 | 84694 | 29292 | 13.46% |
| 2025-12-05 | 35.77 | 34.95 | -0.39 | -1.10% | 33.75 | 35.80 | 97115 | 33704 | 15.44% |
| 2025-12-04 | 34.70 | 35.34 | -0.93 | -2.56% | 34.23 | 36.58 | 122128 | 43123 | 19.41% |
| 2025-12-03 | 34.00 | 36.27 | 1.78 | 5.16% | 33.38 | 37.36 | 172568 | 60992 | 27.43% |
| 2025-12-02 | 32.31 | 34.49 | 2.08 | 6.42% | 32.28 | 36.05 | 140119 | 48153 | 22.27% |
| 2025-12-01 | 31.52 | 32.41 | 0.62 | 1.95% | 31.19 | 32.98 | 68858 | 22306 | 10.94% |
| 2025-11-28 | 32.94 | 31.79 | -1.33 | -4.02% | 31.59 | 33.08 | 72807 | 23249 | 11.57% |
| 2025-11-27 | 32.90 | 33.12 | -1.26 | -3.66% | 32.35 | 33.33 | 97469 | 31942 | 15.49% |
| 2025-11-26 | 32.10 | 34.38 | 2.13 | 6.60% | 31.82 | 34.98 | 139936 | 47474 | 22.24% |
| 2025-11-25 | 31.36 | 32.25 | 1.36 | 4.40% | 30.89 | 33.01 | 84536 | 27170 | 13.44% |
| 2025-11-24 | 30.60 | 30.89 | 0.36 | 1.18% | 30.28 | 31.15 | 41365 | 12709 | 6.57% |
| 2025-11-21 | 31.81 | 30.53 | -1.35 | -4.23% | 30.22 | 32.12 | 57169 | 17707 | 9.09% |
| 2025-11-20 | 33.38 | 31.88 | -1.01 | -3.07% | 31.75 | 33.38 | 69234 | 22311 | 11.00% |
| 2025-11-19 | 34.22 | 32.89 | -1.06 | -3.12% | 32.72 | 34.60 | 77406 | 25746 | 12.30% |
| 2025-11-18 | 36.27 | 33.95 | -2.31 | -6.37% | 33.70 | 36.48 | 115031 | 39602 | 18.28% |
| 2025-11-17 | 37.34 | 36.26 | -1.33 | -3.54% | 34.75 | 37.49 | 162040 | 57440 | 25.75% |
| 2025-11-14 | 35.61 | 37.59 | 1.38 | 3.81% | 35.00 | 42.20 | 222664 | 84393 | 35.39% |
| 2025-11-13 | 35.50 | 36.21 | 1.10 | 3.13% | 35.48 | 39.28 | 249504 | 91506 | 39.66% |
| 2025-11-12 | 29.91 | 35.11 | 5.85 | 19.99% | 29.91 | 35.11 | 111052 | 37768 | 17.65% |
| 2025-11-11 | 28.49 | 29.26 | 0.91 | 3.21% | 28.33 | 30.40 | 65924 | 19398 | 10.48% |
| 2025-11-10 | 27.97 | 28.35 | 0.52 | 1.87% | 27.67 | 29.00 | 31842 | 9067 | 5.06% |
| 2025-11-07 | 27.74 | 27.83 | -0.01 | -0.04% | 27.61 | 27.97 | 10074 | 2802 | 1.60% |
| 2025-11-06 | 27.77 | 27.84 | 0.02 | 0.07% | 27.50 | 28.04 | 13153 | 3646 | 2.09% |
| 2025-11-05 | 27.70 | 27.82 | -0.27 | -0.96% | 27.68 | 28.09 | 13644 | 3806 | 2.17% |
| 2025-11-04 | 28.14 | 28.09 | -0.07 | -0.25% | 27.73 | 28.28 | 14410 | 4031 | 2.29% |
| 2025-11-03 | 27.84 | 28.16 | 0.30 | 1.08% | 27.55 | 28.20 | 15108 | 4218 | 2.40% |
| 2025-10-31 | 27.29 | 27.86 | 0.57 | 2.09% | 27.18 | 27.94 | 19016 | 5269 | 3.02% |
| 2025-10-30 | 27.30 | 27.29 | -0.01 | -0.04% | 27.00 | 27.67 | 13554 | 3706 | 2.15% |
| 2025-10-29 | 27.61 | 27.30 | -0.42 | -1.52% | 27.05 | 27.73 | 15775 | 4311 | 2.51% |
| 2025-10-28 | 27.55 | 27.72 | 0.07 | 0.25% | 27.43 | 27.84 | 10008 | 2774 | 1.59% |
| 2025-10-27 | 27.60 | 27.65 | 0.19 | 0.69% | 27.28 | 27.80 | 16805 | 4631 | 2.67% |
| 2025-10-24 | 28.00 | 27.46 | -0.37 | -1.33% | 27.41 | 28.10 | 16081 | 4447 | 2.56% |
| 2025-10-23 | 27.45 | 27.83 | 0.31 | 1.13% | 27.45 | 27.87 | 17273 | 4785 | 2.75% |
| 2025-10-22 | 27.39 | 27.52 | 0.08 | 0.29% | 27.25 | 27.84 | 14145 | 3906 | 2.25% |
| 2025-10-21 | 27.20 | 27.44 | 0.25 | 0.92% | 27.00 | 27.45 | 14684 | 4006 | 2.33% |
| 2025-10-20 | 26.46 | 27.19 | 0.98 | 3.74% | 26.46 | 27.21 | 18185 | 4883 | 2.89% |
| 2025-10-17 | 26.70 | 26.21 | -0.59 | -2.20% | 26.21 | 26.98 | 10595 | 2823 | 1.68% |
| 2025-10-16 | 26.66 | 26.80 | 0.06 | 0.22% | 26.59 | 27.49 | 19174 | 5179 | 3.05% |
| 2025-10-15 | 26.26 | 26.74 | 0.49 | 1.87% | 26.16 | 27.08 | 15017 | 4012 | 2.39% |
| 2025-10-14 | 26.44 | 26.25 | -0.06 | -0.23% | 26.12 | 26.74 | 11397 | 3010 | 1.81% |
| 2025-10-13 | 25.60 | 26.31 | -0.32 | -1.20% | 25.12 | 26.40 | 14286 | 3718 | 2.27% |
| 2025-10-10 | 26.45 | 26.63 | 0.10 | 0.38% | 26.35 | 26.95 | 12131 | 3235 | 1.93% |
| 2025-10-09 | 26.74 | 26.53 | -0.13 | -0.49% | 26.21 | 26.79 | 12920 | 3415 | 2.05% |
| 2025-09-30 | 26.80 | 26.66 | -0.14 | -0.52% | 26.62 | 27.03 | 11556 | 3097 | 1.84% |
| 2025-09-29 | 26.96 | 26.80 | 0.20 | 0.75% | 26.24 | 26.98 | 11415 | 3052 | 1.81% |
| 2025-09-26 | 26.75 | 26.60 | 0.01 | 0.04% | 26.40 | 27.00 | 13218 | 3531 | 2.10% |
| 2025-09-25 | 27.06 | 26.59 | -0.42 | -1.55% | 26.59 | 27.30 | 16696 | 4496 | 2.65% |
| 2025-09-24 | 26.20 | 27.01 | 0.71 | 2.70% | 26.18 | 27.07 | 18700 | 5011 | 2.97% |
| 2025-09-23 | 26.70 | 26.30 | -0.36 | -1.35% | 25.45 | 26.70 | 21031 | 5474 | 3.34% |
| 2025-09-22 | 27.03 | 26.66 | -0.24 | -0.89% | 26.40 | 27.47 | 18391 | 4934 | 2.92% |
| 2025-09-19 | 27.90 | 26.90 | -1.30 | -4.61% | 26.72 | 27.99 | 44198 | 11980 | 7.02% |
| 2025-09-18 | 27.80 | 28.20 | 0.29 | 1.04% | 27.36 | 29.30 | 57499 | 16330 | 9.14% |
| 2025-09-17 | 28.00 | 27.91 | -0.15 | -0.53% | 27.77 | 28.19 | 11379 | 3178 | 1.81% |
| 2025-09-16 | 27.67 | 28.06 | 0.39 | 1.41% | 27.50 | 28.09 | 13111 | 3653 | 2.08% |
| 2025-09-15 | 27.87 | 27.67 | -0.28 | -1.00% | 27.65 | 27.95 | 10204 | 2831 | 1.62% |
| 2025-09-12 | 28.00 | 27.95 | -0.07 | -0.25% | 27.58 | 28.23 | 14656 | 4086 | 2.33% |
| 2025-09-11 | 27.78 | 28.02 | 0.07 | 0.25% | 27.37 | 28.15 | 12543 | 3481 | 1.99% |
| 2025-09-10 | 27.83 | 27.95 | 0.04 | 0.14% | 27.72 | 28.18 | 9535 | 2662 | 1.52% |
| 2025-09-09 | 28.43 | 27.91 | -0.42 | -1.48% | 27.80 | 28.61 | 12094 | 3401 | 1.92% |
| 2025-09-08 | 28.10 | 28.33 | 0.28 | 1.00% | 27.99 | 28.48 | 14375 | 4063 | 2.28% |