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 | 35.21 | 35.55 | -0.38 | -1.06% | 35.21 | 36.37 | 42104 | 15057 | 6.94% |
| 2025-12-15 | 34.37 | 35.93 | 1.56 | 4.54% | 34.02 | 36.48 | 53346 | 19023 | 8.79% |
| 2025-12-12 | 34.24 | 34.37 | 0.27 | 0.79% | 33.90 | 34.70 | 21599 | 7422 | 3.56% |
| 2025-12-11 | 34.97 | 34.10 | -0.85 | -2.43% | 34.00 | 35.28 | 26608 | 9162 | 4.38% |
| 2025-12-10 | 35.42 | 34.95 | -0.90 | -2.51% | 34.62 | 36.20 | 35238 | 12359 | 5.81% |
| 2025-12-09 | 35.33 | 35.85 | 0.52 | 1.47% | 34.96 | 36.50 | 51065 | 18345 | 8.41% |
| 2025-12-08 | 35.75 | 35.33 | 0.00 | 0.00% | 34.91 | 36.36 | 50246 | 17757 | 8.28% |
| 2025-12-05 | 34.56 | 35.33 | 1.43 | 4.22% | 34.05 | 35.80 | 46379 | 16298 | 7.64% |
| 2025-12-04 | 35.00 | 33.90 | -1.44 | -4.07% | 33.71 | 35.32 | 43898 | 14994 | 7.23% |
| 2025-12-03 | 35.91 | 35.34 | -0.52 | -1.45% | 34.79 | 38.21 | 54102 | 19379 | 8.91% |
| 2025-12-02 | 36.59 | 35.86 | -0.83 | -2.26% | 35.64 | 37.30 | 52088 | 18774 | 8.58% |
| 2025-12-01 | 36.08 | 36.69 | 1.18 | 3.32% | 35.94 | 38.38 | 83753 | 31031 | 13.80% |
| 2025-11-28 | 34.83 | 35.51 | 0.61 | 1.75% | 34.45 | 35.90 | 50823 | 17899 | 8.37% |
| 2025-11-27 | 35.27 | 34.90 | -1.50 | -4.12% | 34.75 | 35.88 | 72131 | 25328 | 11.89% |
| 2025-11-26 | 38.38 | 36.40 | -3.54 | -8.86% | 36.32 | 38.88 | 95530 | 35520 | 15.74% |
| 2025-11-25 | 37.60 | 39.94 | 2.60 | 6.96% | 36.46 | 40.75 | 135764 | 52313 | 22.37% |
| 2025-11-24 | 37.65 | 37.34 | -0.30 | -0.80% | 35.90 | 38.25 | 103277 | 38137 | 17.02% |
| 2025-11-21 | 39.00 | 37.64 | -3.38 | -8.24% | 37.56 | 40.80 | 155152 | 60358 | 25.57% |
| 2025-11-20 | 34.18 | 41.02 | 6.84 | 20.01% | 34.02 | 41.02 | 116336 | 46163 | 19.17% |
| 2025-11-19 | 32.50 | 34.18 | 1.65 | 5.07% | 32.49 | 34.90 | 58955 | 20035 | 9.71% |
| 2025-11-18 | 33.21 | 32.53 | -0.69 | -2.08% | 32.30 | 33.22 | 16755 | 5469 | 2.76% |
| 2025-11-17 | 32.90 | 33.22 | 0.17 | 0.51% | 32.90 | 33.61 | 17653 | 5863 | 2.91% |
| 2025-11-14 | 33.00 | 33.05 | -0.18 | -0.54% | 32.75 | 33.45 | 19376 | 6407 | 3.19% |
| 2025-11-13 | 32.39 | 33.23 | 0.80 | 2.47% | 32.39 | 33.58 | 26429 | 8776 | 4.35% |
| 2025-11-12 | 32.80 | 32.43 | -0.23 | -0.70% | 32.14 | 32.84 | 16308 | 5282 | 2.69% |
| 2025-11-11 | 32.62 | 32.66 | -0.08 | -0.24% | 32.61 | 32.97 | 14846 | 4858 | 2.45% |
| 2025-11-10 | 32.50 | 32.74 | 0.24 | 0.74% | 32.19 | 32.90 | 22504 | 7326 | 3.71% |
| 2025-11-07 | 32.49 | 32.50 | 0.01 | 0.03% | 32.11 | 32.65 | 29422 | 9529 | 4.85% |
| 2025-11-06 | 30.81 | 32.49 | 1.83 | 5.97% | 30.67 | 33.06 | 51886 | 16786 | 8.55% |
| 2025-11-05 | 30.66 | 30.66 | -0.14 | -0.45% | 30.53 | 30.99 | 7838 | 2407 | 1.29% |
| 2025-11-04 | 31.31 | 30.80 | -0.33 | -1.06% | 30.63 | 31.64 | 12958 | 4037 | 2.14% |
| 2025-11-03 | 30.94 | 31.13 | 0.33 | 1.07% | 30.50 | 31.18 | 8930 | 2756 | 1.47% |
| 2025-10-31 | 30.55 | 30.80 | 0.16 | 0.52% | 30.55 | 31.09 | 9666 | 2986 | 1.59% |
| 2025-10-30 | 31.36 | 30.64 | -0.42 | -1.35% | 30.57 | 31.36 | 9512 | 2933 | 1.57% |
| 2025-10-29 | 31.03 | 31.06 | -0.19 | -0.61% | 30.83 | 31.33 | 11006 | 3416 | 1.81% |
| 2025-10-28 | 31.44 | 31.25 | -0.49 | -1.54% | 30.92 | 31.50 | 14913 | 4651 | 2.46% |
| 2025-10-27 | 31.00 | 31.74 | 0.50 | 1.60% | 31.00 | 31.75 | 16671 | 5252 | 2.75% |
| 2025-10-24 | 31.14 | 31.24 | 0.29 | 0.94% | 30.91 | 31.35 | 9950 | 3101 | 1.64% |
| 2025-10-23 | 31.39 | 30.95 | -0.35 | -1.12% | 30.70 | 31.39 | 13879 | 4288 | 2.29% |
| 2025-10-22 | 30.70 | 31.30 | 0.53 | 1.72% | 30.51 | 31.60 | 21289 | 6638 | 3.51% |
| 2025-10-21 | 30.52 | 30.77 | 0.23 | 0.75% | 30.38 | 31.04 | 10446 | 3209 | 1.72% |
| 2025-10-20 | 30.41 | 30.54 | 0.47 | 1.56% | 30.33 | 30.79 | 12962 | 3959 | 2.14% |
| 2025-10-17 | 30.70 | 30.07 | -0.92 | -2.97% | 30.05 | 31.69 | 17928 | 5502 | 2.95% |
| 2025-10-16 | 31.58 | 30.99 | -0.41 | -1.31% | 30.74 | 31.64 | 15634 | 4856 | 2.58% |
| 2025-10-15 | 31.82 | 31.40 | -0.43 | -1.35% | 31.28 | 32.18 | 21516 | 6771 | 3.55% |
| 2025-10-14 | 32.35 | 31.83 | -0.76 | -2.33% | 31.60 | 32.55 | 35076 | 11246 | 5.78% |
| 2025-10-13 | 30.90 | 32.59 | 1.23 | 3.92% | 30.48 | 32.78 | 52912 | 17120 | 8.72% |
| 2025-10-10 | 31.20 | 31.36 | 0.61 | 1.98% | 30.80 | 31.76 | 23719 | 7450 | 3.91% |
| 2025-10-09 | 30.26 | 30.75 | 0.81 | 2.71% | 30.00 | 31.08 | 17340 | 5332 | 2.86% |
| 2025-09-30 | 29.95 | 29.94 | 0.19 | 0.64% | 29.75 | 30.10 | 8015 | 2400 | 1.32% |
| 2025-09-29 | 29.64 | 29.75 | 0.25 | 0.85% | 29.08 | 30.10 | 8236 | 2447 | 1.36% |
| 2025-09-26 | 29.65 | 29.50 | -0.30 | -1.01% | 29.50 | 30.15 | 11019 | 3290 | 1.82% |
| 2025-09-25 | 29.99 | 29.80 | -0.35 | -1.16% | 29.70 | 30.35 | 9933 | 2980 | 1.64% |
| 2025-09-24 | 29.30 | 30.15 | 0.68 | 2.31% | 29.30 | 30.19 | 12031 | 3596 | 1.98% |
| 2025-09-23 | 29.90 | 29.47 | -0.59 | -1.96% | 28.65 | 30.07 | 15596 | 4557 | 2.57% |
| 2025-09-22 | 30.22 | 30.06 | -0.12 | -0.40% | 29.85 | 30.62 | 8596 | 2580 | 1.42% |
| 2025-09-19 | 30.09 | 30.18 | 0.15 | 0.50% | 29.87 | 30.61 | 13865 | 4173 | 2.28% |
| 2025-09-18 | 30.98 | 30.03 | -0.82 | -2.66% | 29.80 | 30.98 | 16535 | 5013 | 2.72% |
| 2025-09-17 | 30.41 | 30.85 | 0.24 | 0.78% | 30.41 | 31.16 | 11445 | 3525 | 1.89% |
| 2025-09-16 | 30.34 | 30.61 | 0.13 | 0.43% | 30.06 | 30.65 | 10214 | 3103 | 1.68% |
| 2025-09-15 | 30.71 | 30.48 | -0.37 | -1.20% | 30.30 | 30.97 | 10234 | 3120 | 1.69% |
| 2025-09-12 | 31.18 | 30.85 | -0.36 | -1.15% | 30.80 | 31.30 | 11137 | 3449 | 1.84% |
| 2025-09-11 | 30.88 | 31.21 | 0.21 | 0.68% | 30.42 | 31.24 | 11882 | 3660 | 1.96% |
| 2025-09-10 | 31.13 | 31.00 | -0.13 | -0.42% | 30.77 | 31.34 | 8890 | 2759 | 1.46% |
| 2025-09-09 | 31.31 | 31.13 | -0.18 | -0.57% | 31.05 | 32.00 | 19421 | 6130 | 3.20% |
| 2025-09-08 | 30.68 | 31.31 | 0.28 | 0.90% | 30.68 | 31.57 | 12536 | 3911 | 2.07% |