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 | 29.33 | 28.30 | -1.09 | -3.71% | 28.21 | 29.36 | 23731 | 6787 | 2.61% |
| 2025-12-15 | 29.19 | 29.39 | -0.05 | -0.17% | 29.00 | 29.86 | 20136 | 5920 | 2.21% |
| 2025-12-12 | 30.01 | 29.44 | -0.46 | -1.54% | 29.34 | 30.09 | 23125 | 6837 | 2.54% |
| 2025-12-11 | 30.96 | 29.90 | -0.97 | -3.14% | 29.80 | 30.96 | 31637 | 9533 | 3.48% |
| 2025-12-10 | 31.60 | 30.87 | -0.65 | -2.06% | 30.59 | 31.65 | 31074 | 9621 | 3.42% |
| 2025-12-09 | 32.16 | 31.52 | -0.58 | -1.81% | 31.46 | 32.63 | 31848 | 10163 | 3.50% |
| 2025-12-08 | 32.08 | 32.10 | -0.06 | -0.19% | 32.04 | 32.66 | 28348 | 9149 | 3.12% |
| 2025-12-05 | 33.26 | 32.16 | -0.51 | -1.56% | 31.87 | 33.26 | 32979 | 10611 | 3.62% |
| 2025-12-04 | 32.99 | 32.67 | -0.49 | -1.48% | 32.11 | 33.29 | 30686 | 10019 | 3.37% |
| 2025-12-03 | 33.79 | 33.16 | -0.60 | -1.78% | 32.94 | 33.99 | 40450 | 13482 | 4.45% |
| 2025-12-02 | 34.08 | 33.76 | -0.24 | -0.71% | 33.32 | 34.09 | 35188 | 11864 | 3.87% |
| 2025-12-01 | 33.65 | 34.00 | 0.35 | 1.04% | 33.49 | 35.11 | 62461 | 21473 | 6.87% |
| 2025-11-28 | 33.66 | 33.65 | -0.69 | -2.01% | 33.37 | 34.07 | 44144 | 14853 | 4.85% |
| 2025-11-27 | 33.90 | 34.34 | 0.54 | 1.60% | 33.21 | 34.36 | 62396 | 21162 | 6.86% |
| 2025-11-26 | 33.80 | 33.80 | 0.00 | 0.00% | 33.80 | 35.17 | 84499 | 29193 | 9.29% |
| 2025-11-25 | 31.34 | 33.80 | 2.55 | 8.16% | 31.25 | 34.17 | 100929 | 33428 | 11.09% |
| 2025-11-24 | 31.08 | 31.25 | 0.25 | 0.81% | 30.99 | 32.25 | 34125 | 10738 | 3.75% |
| 2025-11-21 | 32.19 | 31.00 | -1.48 | -4.56% | 31.00 | 32.77 | 40613 | 12836 | 4.46% |
| 2025-11-20 | 33.27 | 32.48 | -0.51 | -1.55% | 32.28 | 33.58 | 32261 | 10551 | 3.55% |
| 2025-11-19 | 33.70 | 32.99 | -1.39 | -4.04% | 32.89 | 34.28 | 53132 | 17740 | 5.84% |
| 2025-11-18 | 33.51 | 34.38 | 0.88 | 2.63% | 33.49 | 35.70 | 90956 | 31553 | 10.00% |
| 2025-11-17 | 34.35 | 33.50 | -0.97 | -2.81% | 33.28 | 34.45 | 48620 | 16329 | 5.34% |
| 2025-11-14 | 33.85 | 34.47 | 0.55 | 1.62% | 33.66 | 35.18 | 80403 | 27876 | 8.84% |
| 2025-11-13 | 33.33 | 33.92 | 0.37 | 1.10% | 32.90 | 34.03 | 53645 | 18070 | 5.90% |
| 2025-11-12 | 33.10 | 33.55 | 0.35 | 1.05% | 33.05 | 33.86 | 50192 | 16837 | 5.52% |
| 2025-11-11 | 32.94 | 33.20 | 0.14 | 0.42% | 32.61 | 33.58 | 40332 | 13383 | 4.43% |
| 2025-11-10 | 32.47 | 33.06 | 0.78 | 2.42% | 32.37 | 33.59 | 47756 | 15831 | 5.25% |
| 2025-11-07 | 32.01 | 32.28 | 0.16 | 0.50% | 31.99 | 32.56 | 24856 | 8054 | 2.73% |
| 2025-11-06 | 32.25 | 32.12 | -0.29 | -0.89% | 31.81 | 32.33 | 18708 | 5996 | 2.06% |
| 2025-11-05 | 32.04 | 32.41 | 0.04 | 0.12% | 32.04 | 32.64 | 27811 | 9015 | 3.06% |
| 2025-11-04 | 32.39 | 32.37 | -0.02 | -0.06% | 31.85 | 32.89 | 32299 | 10424 | 3.55% |
| 2025-11-03 | 32.60 | 32.39 | 0.20 | 0.62% | 31.81 | 32.62 | 32642 | 10519 | 3.59% |
| 2025-10-31 | 30.40 | 32.19 | 1.72 | 5.64% | 30.35 | 33.00 | 75563 | 24132 | 8.31% |
| 2025-10-30 | 31.21 | 30.47 | -0.84 | -2.68% | 30.43 | 31.28 | 25179 | 7717 | 2.77% |
| 2025-10-29 | 31.68 | 31.31 | -0.69 | -2.16% | 31.25 | 32.08 | 35778 | 11293 | 3.93% |
| 2025-10-28 | 31.31 | 32.00 | 0.62 | 1.98% | 31.10 | 33.00 | 47455 | 15364 | 5.22% |
| 2025-10-27 | 31.42 | 31.38 | -0.01 | -0.03% | 31.29 | 32.00 | 25335 | 8006 | 2.78% |
| 2025-10-24 | 31.85 | 31.39 | -0.56 | -1.75% | 31.31 | 32.00 | 24495 | 7728 | 2.69% |
| 2025-10-23 | 32.98 | 31.95 | -0.80 | -2.44% | 31.50 | 32.98 | 32357 | 10354 | 3.56% |
| 2025-10-22 | 31.68 | 32.75 | 0.65 | 2.02% | 31.68 | 33.20 | 54018 | 17674 | 5.94% |
| 2025-10-21 | 31.31 | 32.10 | 0.72 | 2.29% | 31.25 | 32.38 | 31976 | 10194 | 3.51% |
| 2025-10-20 | 30.98 | 31.38 | 0.80 | 2.62% | 30.80 | 31.62 | 16980 | 5292 | 1.87% |
| 2025-10-17 | 31.48 | 30.58 | -0.70 | -2.24% | 30.52 | 31.68 | 20245 | 6300 | 2.23% |
| 2025-10-16 | 31.33 | 31.28 | -0.31 | -0.98% | 31.18 | 31.88 | 21685 | 6832 | 2.38% |
| 2025-10-15 | 30.73 | 31.59 | 0.93 | 3.03% | 30.46 | 31.81 | 37626 | 11835 | 4.14% |
| 2025-10-14 | 30.73 | 30.66 | 0.16 | 0.52% | 30.50 | 31.18 | 17167 | 5295 | 1.89% |
| 2025-10-13 | 30.03 | 30.50 | -0.40 | -1.29% | 29.51 | 30.60 | 15880 | 4800 | 1.75% |
| 2025-10-10 | 30.99 | 30.90 | -0.18 | -0.58% | 30.81 | 31.22 | 13819 | 4277 | 1.52% |
| 2025-10-09 | 31.79 | 31.08 | -0.32 | -1.02% | 30.94 | 31.79 | 23641 | 7372 | 2.60% |
| 2025-09-30 | 30.38 | 31.40 | 1.04 | 3.43% | 30.37 | 31.79 | 41792 | 13052 | 4.59% |
| 2025-09-29 | 30.24 | 30.36 | 0.06 | 0.20% | 29.72 | 31.14 | 25126 | 7655 | 2.76% |
| 2025-09-26 | 30.92 | 30.30 | -0.40 | -1.30% | 30.28 | 30.97 | 14058 | 4289 | 1.55% |
| 2025-09-25 | 31.11 | 30.70 | -0.48 | -1.54% | 30.70 | 31.40 | 19463 | 6036 | 2.14% |
| 2025-09-24 | 30.73 | 31.18 | 0.47 | 1.53% | 30.56 | 31.26 | 16619 | 5152 | 1.83% |
| 2025-09-23 | 31.48 | 30.71 | -0.78 | -2.48% | 30.14 | 31.48 | 22061 | 6757 | 2.42% |
| 2025-09-22 | 31.27 | 31.49 | 0.16 | 0.51% | 31.00 | 31.75 | 14866 | 4654 | 1.63% |
| 2025-09-19 | 31.80 | 31.33 | -0.47 | -1.48% | 31.16 | 31.99 | 23177 | 7297 | 2.55% |
| 2025-09-18 | 32.63 | 31.80 | -0.69 | -2.12% | 31.61 | 32.90 | 27907 | 9034 | 3.07% |
| 2025-09-17 | 33.10 | 32.49 | -0.53 | -1.61% | 32.40 | 33.10 | 29929 | 9781 | 3.29% |
| 2025-09-16 | 32.60 | 33.02 | 0.45 | 1.38% | 32.57 | 33.05 | 36212 | 11915 | 3.98% |
| 2025-09-15 | 32.70 | 32.57 | -0.18 | -0.55% | 32.49 | 32.89 | 16762 | 5460 | 1.84% |
| 2025-09-12 | 33.08 | 32.75 | -0.20 | -0.61% | 32.52 | 33.14 | 23856 | 7825 | 2.62% |
| 2025-09-11 | 32.51 | 32.95 | 0.15 | 0.46% | 32.01 | 33.13 | 30635 | 9993 | 3.37% |
| 2025-09-10 | 32.48 | 32.80 | 0.00 | 0.00% | 32.48 | 33.20 | 23146 | 7620 | 2.54% |
| 2025-09-09 | 33.03 | 32.80 | -0.40 | -1.20% | 32.71 | 33.86 | 28438 | 9443 | 3.13% |
| 2025-09-08 | 32.70 | 33.20 | 0.40 | 1.22% | 32.68 | 33.50 | 28871 | 9603 | 3.17% |