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 | 33.30 | 32.58 | -1.03 | -3.06% | 29.99 | 33.51 | 138185 | 43889 | 8.14% |
| 2025-12-15 | 33.91 | 33.61 | -0.86 | -2.49% | 33.60 | 34.80 | 77286 | 26367 | 4.55% |
| 2025-12-12 | 34.66 | 34.47 | -0.28 | -0.81% | 34.30 | 35.25 | 61494 | 21362 | 3.62% |
| 2025-12-11 | 34.93 | 34.75 | -0.14 | -0.40% | 34.32 | 35.42 | 70150 | 24439 | 4.13% |
| 2025-12-10 | 34.32 | 34.89 | 0.97 | 2.86% | 33.06 | 34.97 | 88500 | 30348 | 5.21% |
| 2025-12-09 | 34.46 | 33.92 | -0.75 | -2.16% | 33.51 | 35.98 | 117531 | 40589 | 6.92% |
| 2025-12-08 | 34.09 | 34.67 | 0.64 | 1.88% | 33.85 | 35.23 | 109093 | 37871 | 6.43% |
| 2025-12-05 | 33.18 | 34.03 | 0.65 | 1.95% | 32.52 | 34.12 | 62908 | 21192 | 3.71% |
| 2025-12-04 | 34.45 | 33.38 | -1.47 | -4.22% | 33.36 | 34.85 | 110341 | 37229 | 6.50% |
| 2025-12-03 | 34.20 | 34.85 | -0.60 | -1.69% | 33.52 | 35.53 | 133189 | 46104 | 7.85% |
| 2025-12-02 | 34.34 | 35.45 | 1.10 | 3.20% | 33.70 | 35.47 | 124158 | 42982 | 7.31% |
| 2025-12-01 | 33.60 | 34.35 | 0.79 | 2.35% | 32.11 | 34.63 | 141425 | 46906 | 8.33% |
| 2025-11-28 | 32.05 | 33.56 | 1.42 | 4.42% | 31.86 | 33.57 | 101646 | 33485 | 5.99% |
| 2025-11-27 | 31.50 | 32.14 | 0.47 | 1.48% | 31.50 | 32.83 | 90479 | 29269 | 5.33% |
| 2025-11-26 | 30.90 | 31.67 | 0.72 | 2.33% | 30.85 | 32.98 | 94093 | 30180 | 5.54% |
| 2025-11-25 | 31.72 | 30.95 | 0.00 | 0.00% | 30.64 | 32.28 | 95570 | 29710 | 5.63% |
| 2025-11-24 | 32.20 | 30.95 | -1.35 | -4.18% | 30.50 | 32.46 | 157131 | 49414 | 9.26% |
| 2025-11-21 | 34.80 | 32.30 | -3.22 | -9.07% | 32.00 | 35.69 | 237069 | 79661 | 13.97% |
| 2025-11-20 | 33.38 | 35.52 | 2.42 | 7.31% | 33.06 | 35.52 | 189599 | 65800 | 11.17% |
| 2025-11-19 | 31.51 | 33.10 | 1.15 | 3.60% | 31.51 | 33.45 | 166023 | 54507 | 9.78% |
| 2025-11-18 | 32.00 | 31.95 | 0.30 | 0.95% | 31.41 | 32.60 | 136106 | 43587 | 8.02% |
| 2025-11-17 | 31.10 | 31.65 | 0.56 | 1.80% | 30.69 | 32.36 | 123030 | 38901 | 7.25% |
| 2025-11-14 | 30.60 | 31.09 | 0.12 | 0.39% | 30.31 | 31.30 | 113391 | 34984 | 6.68% |
| 2025-11-13 | 29.99 | 30.97 | 1.15 | 3.86% | 29.27 | 31.31 | 128881 | 39107 | 7.59% |
| 2025-11-12 | 29.26 | 29.82 | 0.53 | 1.81% | 29.05 | 29.99 | 98471 | 29251 | 5.80% |
| 2025-11-11 | 28.94 | 29.29 | 0.04 | 0.14% | 28.81 | 29.46 | 91676 | 26743 | 5.40% |
| 2025-11-10 | 28.86 | 29.25 | 0.80 | 2.81% | 28.78 | 30.29 | 114369 | 33417 | 6.74% |
| 2025-11-07 | 29.08 | 28.45 | -0.54 | -1.86% | 27.60 | 29.23 | 153494 | 43684 | 9.04% |
| 2025-11-06 | 28.50 | 28.99 | 0.34 | 1.19% | 28.41 | 31.46 | 289463 | 85816 | 17.05% |
| 2025-11-05 | 28.28 | 28.65 | 0.07 | 0.24% | 28.25 | 29.14 | 70287 | 20186 | 4.14% |
| 2025-11-04 | 28.43 | 28.58 | 0.08 | 0.28% | 28.06 | 29.27 | 88463 | 25200 | 5.21% |
| 2025-11-03 | 27.50 | 28.50 | 0.99 | 3.60% | 27.23 | 28.79 | 124724 | 34984 | 7.35% |
| 2025-10-31 | 27.60 | 27.51 | 0.00 | 0.00% | 27.40 | 27.89 | 62509 | 17232 | 3.68% |
| 2025-10-30 | 27.53 | 27.51 | 0.00 | 0.00% | 27.46 | 28.30 | 92977 | 25762 | 5.48% |
| 2025-10-29 | 27.06 | 27.51 | 0.27 | 0.99% | 26.95 | 27.76 | 71659 | 19577 | 4.22% |
| 2025-10-28 | 26.62 | 27.24 | 0.69 | 2.60% | 26.59 | 27.66 | 119547 | 32445 | 7.04% |
| 2025-10-27 | 27.10 | 26.55 | -0.53 | -1.96% | 26.50 | 27.68 | 143323 | 38923 | 8.44% |
| 2025-10-24 | 26.83 | 27.08 | 0.02 | 0.07% | 26.42 | 27.08 | 88504 | 23777 | 5.21% |
| 2025-10-23 | 26.54 | 27.06 | 0.49 | 1.84% | 26.00 | 27.10 | 120916 | 32402 | 7.12% |
| 2025-10-22 | 26.37 | 26.57 | 0.09 | 0.34% | 26.11 | 26.70 | 68393 | 18110 | 4.03% |
| 2025-10-21 | 26.22 | 26.48 | 0.35 | 1.34% | 25.53 | 26.55 | 76275 | 20032 | 4.49% |
| 2025-10-20 | 26.00 | 26.13 | 0.26 | 1.01% | 25.79 | 26.29 | 81907 | 21317 | 4.82% |
| 2025-10-17 | 25.50 | 25.87 | 0.32 | 1.25% | 25.50 | 26.44 | 134177 | 34707 | 7.90% |
| 2025-10-16 | 25.85 | 25.55 | -0.44 | -1.69% | 25.02 | 25.85 | 74035 | 18933 | 4.36% |
| 2025-10-15 | 24.78 | 25.99 | 1.15 | 4.63% | 24.74 | 26.13 | 134810 | 34556 | 7.94% |
| 2025-10-14 | 23.75 | 24.84 | 1.08 | 4.55% | 23.75 | 25.35 | 159164 | 39633 | 9.38% |
| 2025-10-13 | 22.30 | 23.76 | 0.49 | 2.11% | 21.94 | 24.46 | 101470 | 24025 | 5.98% |
| 2025-10-10 | 23.80 | 23.27 | -0.58 | -2.43% | 23.18 | 23.97 | 54393 | 12773 | 3.20% |
| 2025-10-09 | 23.86 | 23.85 | 0.19 | 0.80% | 23.30 | 24.13 | 51639 | 12225 | 3.04% |
| 2025-09-30 | 23.50 | 23.66 | 0.29 | 1.24% | 23.50 | 23.86 | 49790 | 11802 | 2.93% |
| 2025-09-29 | 23.84 | 23.37 | -0.53 | -2.22% | 23.21 | 24.13 | 78427 | 18362 | 4.62% |
| 2025-09-26 | 24.65 | 23.90 | -0.89 | -3.59% | 23.90 | 25.35 | 118295 | 29134 | 6.97% |
| 2025-09-25 | 24.66 | 24.79 | 0.01 | 0.04% | 24.61 | 25.19 | 63228 | 15726 | 3.72% |
| 2025-09-24 | 25.00 | 24.78 | -0.33 | -1.31% | 24.60 | 25.10 | 72667 | 18008 | 4.28% |
| 2025-09-23 | 25.00 | 25.11 | -0.09 | -0.36% | 24.56 | 25.87 | 98817 | 24852 | 5.82% |
| 2025-09-22 | 25.71 | 25.20 | -0.65 | -2.51% | 23.97 | 25.84 | 150302 | 37238 | 8.85% |
| 2025-09-19 | 26.64 | 25.85 | -0.71 | -2.67% | 25.63 | 26.74 | 89805 | 23395 | 5.29% |
| 2025-09-18 | 27.22 | 26.56 | -0.72 | -2.64% | 26.12 | 28.15 | 184993 | 50204 | 10.90% |
| 2025-09-17 | 26.14 | 27.28 | 1.38 | 5.33% | 25.69 | 27.80 | 209379 | 56515 | 12.33% |
| 2025-09-16 | 24.53 | 25.90 | 1.30 | 5.28% | 24.52 | 25.90 | 175413 | 44556 | 10.33% |
| 2025-09-15 | 24.53 | 24.60 | 0.07 | 0.29% | 24.50 | 25.29 | 69841 | 17342 | 4.17% |
| 2025-09-12 | 25.18 | 24.53 | -0.58 | -2.31% | 24.41 | 25.40 | 90320 | 22358 | 5.39% |
| 2025-09-11 | 25.01 | 25.11 | -0.01 | -0.04% | 24.43 | 25.37 | 87263 | 21727 | 5.21% |
| 2025-09-10 | 24.71 | 25.12 | 0.13 | 0.52% | 24.62 | 25.56 | 87108 | 21845 | 5.20% |
| 2025-09-09 | 25.66 | 24.99 | -0.64 | -2.50% | 24.70 | 25.66 | 81150 | 20219 | 4.84% |
| 2025-09-08 | 25.18 | 25.63 | 0.45 | 1.79% | 25.04 | 25.69 | 95560 | 24300 | 5.70% |