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 | 32.28 | 33.03 | 0.45 | 1.38% | 32.22 | 33.81 | 79465 | 26329 | 12.45% |
| 2025-12-15 | 32.71 | 32.58 | -0.03 | -0.09% | 31.94 | 33.44 | 46760 | 15270 | 7.33% |
| 2025-12-12 | 31.76 | 32.61 | 0.73 | 2.29% | 30.95 | 33.07 | 57433 | 18445 | 9.00% |
| 2025-12-11 | 33.40 | 31.88 | -1.42 | -4.26% | 31.83 | 33.55 | 75328 | 24500 | 11.80% |
| 2025-12-10 | 31.68 | 33.30 | 1.80 | 5.71% | 30.81 | 34.44 | 123939 | 40794 | 19.42% |
| 2025-12-09 | 31.73 | 31.50 | -0.19 | -0.60% | 31.24 | 32.03 | 28972 | 9163 | 4.54% |
| 2025-12-08 | 31.54 | 31.69 | 0.16 | 0.51% | 31.50 | 32.20 | 37210 | 11840 | 5.83% |
| 2025-12-05 | 31.00 | 31.53 | 0.63 | 2.04% | 30.39 | 31.55 | 25709 | 8001 | 4.03% |
| 2025-12-04 | 31.71 | 30.90 | -0.73 | -2.31% | 30.83 | 31.77 | 29537 | 9185 | 4.63% |
| 2025-12-03 | 31.75 | 31.63 | -0.13 | -0.41% | 31.00 | 32.13 | 40189 | 12672 | 6.30% |
| 2025-12-02 | 32.79 | 31.76 | -1.12 | -3.41% | 31.63 | 32.79 | 44349 | 14210 | 6.95% |
| 2025-12-01 | 32.75 | 32.88 | 0.35 | 1.08% | 32.33 | 33.74 | 64524 | 21194 | 10.11% |
| 2025-11-28 | 32.97 | 32.53 | -0.47 | -1.42% | 32.26 | 33.13 | 36413 | 11885 | 5.70% |
| 2025-11-27 | 32.63 | 33.00 | 0.53 | 1.63% | 32.60 | 33.77 | 46898 | 15562 | 7.35% |
| 2025-11-26 | 34.25 | 32.47 | -1.79 | -5.22% | 32.26 | 34.27 | 50530 | 16720 | 7.92% |
| 2025-11-25 | 34.62 | 34.26 | 0.02 | 0.06% | 34.11 | 35.69 | 34657 | 12041 | 5.43% |
| 2025-11-24 | 34.81 | 34.24 | -0.16 | -0.47% | 33.65 | 35.43 | 38987 | 13386 | 6.11% |
| 2025-11-21 | 37.87 | 34.40 | -3.85 | -10.07% | 33.90 | 38.98 | 79087 | 28007 | 12.39% |
| 2025-11-20 | 40.84 | 38.25 | -2.63 | -6.43% | 37.55 | 41.51 | 72839 | 28424 | 11.41% |
| 2025-11-19 | 43.11 | 40.88 | -2.10 | -4.89% | 40.69 | 43.11 | 34238 | 14205 | 5.36% |
| 2025-11-18 | 42.73 | 42.98 | 0.05 | 0.12% | 42.13 | 43.69 | 24339 | 10411 | 3.81% |
| 2025-11-17 | 44.74 | 42.93 | -1.79 | -4.00% | 42.32 | 44.75 | 42555 | 18391 | 6.67% |
| 2025-11-14 | 45.45 | 44.72 | -0.36 | -0.80% | 44.50 | 46.73 | 43466 | 19847 | 6.81% |
| 2025-11-13 | 44.97 | 45.08 | 0.11 | 0.24% | 44.01 | 45.90 | 40013 | 17994 | 6.27% |
| 2025-11-12 | 45.12 | 44.97 | -1.17 | -2.54% | 43.86 | 45.98 | 52513 | 23672 | 8.23% |
| 2025-11-11 | 41.80 | 46.14 | 4.94 | 11.99% | 41.80 | 46.14 | 73712 | 32974 | 11.55% |
| 2025-11-10 | 43.20 | 41.20 | -2.01 | -4.65% | 39.43 | 43.40 | 67414 | 27600 | 10.56% |
| 2025-11-07 | 44.48 | 43.21 | -1.15 | -2.59% | 43.07 | 45.00 | 48606 | 21305 | 7.62% |
| 2025-11-06 | 43.29 | 44.36 | 2.26 | 5.37% | 41.63 | 45.30 | 84484 | 36992 | 13.24% |
| 2025-11-05 | 38.06 | 42.10 | 3.27 | 8.42% | 38.00 | 42.99 | 79550 | 32509 | 12.46% |
| 2025-11-04 | 39.40 | 38.83 | -0.57 | -1.45% | 38.65 | 39.62 | 35543 | 13868 | 5.57% |
| 2025-11-03 | 38.10 | 39.40 | 0.92 | 2.39% | 38.10 | 39.80 | 49931 | 19546 | 7.82% |
| 2025-10-31 | 36.67 | 38.48 | 1.47 | 3.97% | 36.67 | 38.85 | 55834 | 21323 | 8.75% |
| 2025-10-30 | 37.46 | 37.01 | -0.50 | -1.33% | 36.96 | 38.78 | 71580 | 27079 | 11.21% |
| 2025-10-29 | 36.03 | 37.51 | 1.48 | 4.11% | 35.42 | 38.14 | 81391 | 30114 | 12.75% |
| 2025-10-28 | 35.02 | 36.03 | 0.75 | 2.13% | 34.70 | 36.16 | 73325 | 26217 | 11.49% |
| 2025-10-27 | 34.26 | 35.28 | 1.07 | 3.13% | 34.26 | 35.98 | 80756 | 28581 | 12.65% |
| 2025-10-24 | 34.28 | 34.21 | -0.13 | -0.38% | 34.00 | 34.65 | 30320 | 10388 | 4.75% |
| 2025-10-23 | 34.01 | 34.34 | 0.12 | 0.35% | 33.23 | 34.49 | 37806 | 12842 | 5.92% |
| 2025-10-22 | 34.56 | 34.22 | -0.37 | -1.07% | 33.94 | 35.17 | 40709 | 14012 | 6.38% |
| 2025-10-21 | 35.00 | 34.59 | -0.50 | -1.42% | 34.11 | 35.05 | 53323 | 18338 | 8.35% |
| 2025-10-20 | 33.40 | 35.09 | 1.77 | 5.31% | 33.27 | 35.66 | 77914 | 27095 | 12.21% |
| 2025-10-17 | 33.89 | 33.32 | -0.61 | -1.80% | 33.02 | 33.90 | 36082 | 12029 | 5.65% |
| 2025-10-16 | 32.11 | 33.93 | 1.98 | 6.20% | 31.36 | 34.20 | 68235 | 22679 | 10.69% |
| 2025-10-15 | 31.51 | 31.95 | 0.50 | 1.59% | 31.13 | 32.00 | 21681 | 6872 | 3.40% |
| 2025-10-14 | 33.14 | 31.45 | -1.51 | -4.58% | 31.31 | 33.45 | 33284 | 10729 | 5.21% |
| 2025-10-13 | 32.42 | 32.96 | -0.86 | -2.54% | 30.80 | 33.64 | 39701 | 13003 | 6.22% |
| 2025-10-10 | 33.02 | 33.82 | -0.09 | -0.27% | 32.62 | 34.58 | 45277 | 15155 | 7.09% |
| 2025-10-09 | 33.28 | 33.91 | 0.44 | 1.31% | 32.92 | 35.07 | 56234 | 19085 | 8.81% |
| 2025-09-30 | 34.27 | 33.47 | -0.78 | -2.28% | 33.46 | 34.96 | 54927 | 18658 | 8.61% |
| 2025-09-29 | 35.90 | 34.25 | -2.85 | -7.68% | 34.06 | 36.90 | 92883 | 32680 | 14.55% |
| 2025-09-26 | 36.91 | 37.10 | 0.10 | 0.27% | 36.80 | 38.70 | 62410 | 23513 | 9.78% |
| 2025-09-25 | 36.89 | 37.00 | 0.08 | 0.22% | 36.89 | 38.49 | 93694 | 35317 | 14.68% |
| 2025-09-24 | 34.00 | 36.92 | 2.43 | 7.05% | 33.64 | 37.67 | 94294 | 33549 | 14.77% |
| 2025-09-23 | 35.20 | 34.49 | -0.37 | -1.06% | 33.01 | 35.26 | 64049 | 21760 | 10.03% |
| 2025-09-22 | 32.17 | 34.86 | 2.84 | 8.87% | 32.02 | 35.59 | 87596 | 30058 | 13.72% |
| 2025-09-19 | 32.31 | 32.02 | -0.28 | -0.87% | 31.81 | 32.79 | 22573 | 7279 | 3.54% |
| 2025-09-18 | 32.95 | 32.30 | -0.72 | -2.18% | 31.97 | 33.41 | 37982 | 12431 | 5.95% |
| 2025-09-17 | 32.75 | 33.02 | 0.22 | 0.67% | 32.60 | 33.29 | 22778 | 7525 | 3.57% |
| 2025-09-16 | 32.33 | 32.80 | 0.40 | 1.23% | 32.13 | 32.93 | 21522 | 7021 | 3.37% |
| 2025-09-15 | 32.85 | 32.40 | -0.36 | -1.10% | 32.05 | 32.89 | 23266 | 7532 | 3.65% |
| 2025-09-12 | 32.78 | 32.76 | 0.06 | 0.18% | 32.41 | 33.18 | 22325 | 7327 | 3.50% |
| 2025-09-11 | 31.65 | 32.70 | 1.04 | 3.28% | 31.33 | 32.76 | 27583 | 8896 | 4.32% |
| 2025-09-10 | 31.74 | 31.66 | 0.09 | 0.29% | 31.41 | 32.12 | 18270 | 5798 | 2.86% |
| 2025-09-09 | 32.41 | 31.57 | -1.06 | -3.25% | 31.36 | 32.57 | 23118 | 7390 | 3.62% |
| 2025-09-08 | 32.29 | 32.63 | 0.58 | 1.81% | 32.06 | 32.74 | 26436 | 8575 | 4.14% |