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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | 35.73 | 35.10 | -0.10 | -0.28% | 33.17 | 36.19 | 121394 | 41771 | 11.58% |
| 2025-12-05 | 33.86 | 35.20 | 1.00 | 2.92% | 33.60 | 36.12 | 144698 | 50301 | 13.81% |
| 2025-12-04 | 35.83 | 34.20 | 0.15 | 0.44% | 34.15 | 36.90 | 163702 | 58129 | 15.62% |
| 2025-12-03 | 33.09 | 34.05 | 0.95 | 2.87% | 32.93 | 34.87 | 112917 | 38677 | 10.78% |
| 2025-12-02 | 34.00 | 33.10 | -0.92 | -2.70% | 32.88 | 34.63 | 111921 | 37733 | 10.68% |
| 2025-12-01 | 31.29 | 34.02 | 4.33 | 14.58% | 31.21 | 34.88 | 199120 | 66681 | 19.00% |
| 2025-11-28 | 29.15 | 29.69 | 0.31 | 1.06% | 28.80 | 29.85 | 43173 | 12694 | 4.12% |
| 2025-11-27 | 28.60 | 29.38 | 1.03 | 3.63% | 28.60 | 30.09 | 80834 | 23905 | 7.71% |
| 2025-11-26 | 28.15 | 28.35 | 0.20 | 0.71% | 27.86 | 29.10 | 42678 | 12177 | 4.07% |
| 2025-11-25 | 27.41 | 28.15 | 1.01 | 3.72% | 27.30 | 28.45 | 44317 | 12440 | 4.23% |
| 2025-11-24 | 27.06 | 27.14 | 0.25 | 0.93% | 26.64 | 27.36 | 25399 | 6863 | 2.42% |
| 2025-11-21 | 27.68 | 26.89 | -0.98 | -3.52% | 26.65 | 27.84 | 44842 | 12178 | 4.28% |
| 2025-11-20 | 28.30 | 27.87 | -0.35 | -1.24% | 27.70 | 28.46 | 25189 | 7052 | 2.40% |
| 2025-11-19 | 28.55 | 28.22 | -0.48 | -1.67% | 28.00 | 28.93 | 28970 | 8216 | 2.76% |
| 2025-11-18 | 29.05 | 28.70 | -0.39 | -1.34% | 28.57 | 29.06 | 29907 | 8609 | 2.85% |
| 2025-11-17 | 29.44 | 29.09 | -0.36 | -1.22% | 28.98 | 29.64 | 33426 | 9756 | 3.19% |
| 2025-11-14 | 30.14 | 29.45 | -0.99 | -3.25% | 29.45 | 30.32 | 33608 | 10053 | 3.21% |
| 2025-11-13 | 30.12 | 30.44 | 0.26 | 0.86% | 29.95 | 30.80 | 31972 | 9733 | 3.05% |
| 2025-11-12 | 30.36 | 30.18 | -0.20 | -0.66% | 29.97 | 30.38 | 22161 | 6678 | 2.11% |
| 2025-11-11 | 30.40 | 30.38 | -0.02 | -0.07% | 29.91 | 30.65 | 32879 | 9955 | 3.14% |
| 2025-11-10 | 30.33 | 30.40 | -0.19 | -0.62% | 29.75 | 30.67 | 44956 | 13545 | 4.29% |
| 2025-11-07 | 32.74 | 30.59 | -1.75 | -5.41% | 30.52 | 32.74 | 79310 | 24724 | 7.57% |
| 2025-11-06 | 31.43 | 32.34 | 0.83 | 2.63% | 31.02 | 32.44 | 52220 | 16640 | 4.98% |
| 2025-11-05 | 30.91 | 31.51 | -0.23 | -0.72% | 30.78 | 31.93 | 52315 | 16384 | 4.99% |
| 2025-11-04 | 33.80 | 31.74 | -2.18 | -6.43% | 31.57 | 34.26 | 95143 | 30862 | 9.08% |
| 2025-11-03 | 34.50 | 33.92 | -0.16 | -0.47% | 33.40 | 34.88 | 86537 | 29551 | 8.26% |
| 2025-10-31 | 32.88 | 34.08 | 1.15 | 3.49% | 32.79 | 34.63 | 117895 | 40043 | 11.25% |
| 2025-10-30 | 33.02 | 32.93 | -0.58 | -1.73% | 32.61 | 34.27 | 84267 | 28124 | 8.04% |
| 2025-10-29 | 32.29 | 33.51 | 0.98 | 3.01% | 32.04 | 33.80 | 96394 | 31821 | 9.20% |
| 2025-10-28 | 32.20 | 32.53 | 0.28 | 0.87% | 31.75 | 33.28 | 79710 | 25981 | 7.61% |
| 2025-10-27 | 33.04 | 32.25 | -0.61 | -1.86% | 32.14 | 33.76 | 74566 | 24379 | 7.12% |
| 2025-10-24 | 31.96 | 32.86 | 0.94 | 2.94% | 31.90 | 32.94 | 79208 | 25719 | 7.56% |
| 2025-10-23 | 32.67 | 31.92 | -1.36 | -4.09% | 31.45 | 33.49 | 104078 | 33549 | 9.93% |
| 2025-10-22 | 35.75 | 33.28 | -2.53 | -7.07% | 33.11 | 35.75 | 139199 | 47004 | 13.28% |
| 2025-10-21 | 36.99 | 35.81 | -1.04 | -2.82% | 35.50 | 37.26 | 134033 | 48103 | 12.79% |
| 2025-10-20 | 37.95 | 36.85 | -1.09 | -2.87% | 36.29 | 38.21 | 171323 | 63358 | 16.35% |
| 2025-10-17 | 35.10 | 37.94 | 3.12 | 8.96% | 34.21 | 39.52 | 223807 | 83129 | 21.36% |
| 2025-10-16 | 36.06 | 34.82 | -2.84 | -7.54% | 34.64 | 36.57 | 137452 | 48764 | 13.12% |
| 2025-10-15 | 33.71 | 37.66 | 3.98 | 11.82% | 33.71 | 38.22 | 211805 | 77251 | 20.21% |
| 2025-10-14 | 35.40 | 33.68 | -1.42 | -4.05% | 33.16 | 36.54 | 156556 | 53872 | 14.94% |
| 2025-10-13 | 32.51 | 35.10 | 0.95 | 2.78% | 32.50 | 35.93 | 266396 | 92903 | 25.42% |
| 2025-10-10 | 35.18 | 34.15 | 1.65 | 5.08% | 33.65 | 39.00 | 298195 | 108550 | 28.46% |
| 2025-10-09 | 31.14 | 32.50 | 1.80 | 5.86% | 30.51 | 32.75 | 102182 | 32379 | 9.75% |
| 2025-09-30 | 31.59 | 30.70 | -0.87 | -2.76% | 30.61 | 31.70 | 52328 | 16174 | 4.99% |
| 2025-09-29 | 31.70 | 31.57 | -0.04 | -0.13% | 31.30 | 32.20 | 44428 | 14082 | 4.24% |
| 2025-09-26 | 31.80 | 31.61 | -0.48 | -1.50% | 31.25 | 32.46 | 41798 | 13324 | 3.99% |
| 2025-09-25 | 33.05 | 32.09 | -0.86 | -2.61% | 32.00 | 33.16 | 51077 | 16587 | 4.87% |
| 2025-09-24 | 32.10 | 33.03 | 0.75 | 2.32% | 31.43 | 33.57 | 74154 | 24166 | 7.08% |
| 2025-09-23 | 31.93 | 32.28 | -0.65 | -1.97% | 31.66 | 33.18 | 95738 | 30917 | 9.14% |
| 2025-09-22 | 32.67 | 32.93 | 0.20 | 0.61% | 32.50 | 34.50 | 73703 | 24513 | 7.03% |
| 2025-09-19 | 33.11 | 32.73 | -1.07 | -3.17% | 32.36 | 34.83 | 130224 | 43286 | 12.43% |
| 2025-09-18 | 34.31 | 33.80 | -0.57 | -1.66% | 33.10 | 36.83 | 179607 | 62886 | 17.14% |
| 2025-09-17 | 33.49 | 34.37 | 0.82 | 2.44% | 33.08 | 34.80 | 138488 | 47142 | 13.22% |
| 2025-09-16 | 30.71 | 33.55 | 3.43 | 11.39% | 30.68 | 35.00 | 186720 | 61674 | 17.82% |
| 2025-09-15 | 30.94 | 30.12 | -0.73 | -2.37% | 30.06 | 31.33 | 70281 | 21544 | 6.71% |
| 2025-09-12 | 31.19 | 30.85 | -0.65 | -2.06% | 30.67 | 31.60 | 78032 | 24171 | 7.45% |
| 2025-09-11 | 30.66 | 31.50 | 0.32 | 1.03% | 30.50 | 31.95 | 120246 | 37726 | 11.48% |
| 2025-09-10 | 29.35 | 31.18 | 1.75 | 5.95% | 29.22 | 31.77 | 183711 | 56434 | 17.53% |
| 2025-09-09 | 28.05 | 29.43 | 1.55 | 5.56% | 27.81 | 29.99 | 110253 | 32057 | 10.52% |
| 2025-09-08 | 27.16 | 27.88 | 0.61 | 2.24% | 27.16 | 28.35 | 48584 | 13546 | 4.64% |
| 2025-09-05 | 26.25 | 27.27 | 1.05 | 4.00% | 26.05 | 27.27 | 39335 | 10542 | 3.75% |
| 2025-09-04 | 26.90 | 26.22 | -0.64 | -2.38% | 25.81 | 27.19 | 47458 | 12620 | 4.53% |
| 2025-09-03 | 28.80 | 26.86 | -2.04 | -7.06% | 26.80 | 29.03 | 76190 | 21019 | 7.27% |
| 2025-09-02 | 29.02 | 28.90 | -0.38 | -1.30% | 27.50 | 29.36 | 89965 | 25556 | 8.59% |
| 2025-09-01 | 28.99 | 29.28 | 0.23 | 0.79% | 28.64 | 29.61 | 49587 | 14449 | 4.73% |