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 | 34.65 | 33.45 | -1.20 | -3.46% | 33.18 | 34.75 | 232479 | 78490 | 6.23% |
| 2025-12-15 | 35.33 | 34.65 | -0.95 | -2.67% | 34.52 | 35.60 | 270659 | 94593 | 7.25% |
| 2025-12-12 | 35.54 | 35.60 | 0.35 | 0.99% | 35.00 | 35.78 | 295727 | 104803 | 7.92% |
| 2025-12-11 | 36.66 | 35.25 | -1.74 | -4.70% | 35.25 | 36.91 | 445538 | 160112 | 11.93% |
| 2025-12-10 | 36.71 | 36.99 | 0.24 | 0.65% | 36.44 | 37.88 | 383213 | 142002 | 10.26% |
| 2025-12-09 | 37.80 | 36.75 | -1.43 | -3.75% | 36.52 | 37.95 | 512689 | 190388 | 13.73% |
| 2025-12-08 | 36.95 | 38.18 | 0.78 | 2.09% | 36.80 | 38.52 | 643571 | 243638 | 17.24% |
| 2025-12-05 | 36.91 | 37.40 | 0.75 | 2.05% | 36.13 | 37.70 | 542255 | 201724 | 14.52% |
| 2025-12-04 | 37.30 | 36.65 | -0.90 | -2.40% | 36.61 | 37.99 | 447288 | 166354 | 11.98% |
| 2025-12-03 | 39.70 | 37.55 | -2.02 | -5.10% | 37.27 | 39.86 | 561122 | 214362 | 15.03% |
| 2025-12-02 | 40.27 | 39.57 | -0.91 | -2.25% | 38.60 | 40.58 | 560122 | 221202 | 15.00% |
| 2025-12-01 | 41.46 | 40.48 | -1.54 | -3.66% | 40.13 | 42.09 | 777705 | 318816 | 20.83% |
| 2025-11-28 | 43.79 | 42.02 | -2.49 | -5.59% | 41.69 | 45.47 | 1121010 | 483235 | 30.02% |
| 2025-11-27 | 43.99 | 44.51 | -0.16 | -0.36% | 43.52 | 46.56 | 1082278 | 489683 | 28.99% |
| 2025-11-26 | 44.68 | 44.67 | -1.23 | -2.68% | 44.11 | 46.30 | 1088686 | 492164 | 29.16% |
| 2025-11-25 | 42.14 | 45.90 | 2.82 | 6.55% | 42.14 | 48.95 | 1465572 | 672124 | 39.25% |
| 2025-11-24 | 42.00 | 43.08 | 3.11 | 7.78% | 37.80 | 46.38 | 1707140 | 702324 | 45.72% |
| 2025-11-21 | 35.20 | 39.97 | 6.66 | 19.99% | 35.20 | 39.97 | 1457848 | 554010 | 39.04% |
| 2025-11-20 | 33.58 | 33.31 | 0.28 | 0.85% | 32.62 | 34.51 | 452987 | 151831 | 12.13% |
| 2025-11-19 | 33.52 | 33.03 | -0.39 | -1.17% | 32.49 | 34.08 | 491862 | 164108 | 13.17% |
| 2025-11-18 | 31.45 | 33.42 | 2.04 | 6.50% | 31.10 | 34.44 | 751968 | 248874 | 20.14% |
| 2025-11-17 | 29.60 | 31.38 | 2.19 | 7.50% | 29.46 | 32.50 | 485005 | 152200 | 12.99% |
| 2025-11-14 | 30.29 | 29.19 | -2.13 | -6.80% | 29.13 | 30.48 | 251826 | 75040 | 6.74% |
| 2025-11-13 | 29.83 | 31.32 | 1.49 | 4.99% | 29.41 | 31.52 | 203649 | 61427 | 5.45% |
| 2025-11-12 | 30.50 | 29.83 | -1.03 | -3.34% | 29.72 | 30.88 | 157789 | 47604 | 4.23% |
| 2025-11-11 | 30.90 | 30.86 | -0.57 | -1.81% | 30.31 | 31.40 | 210519 | 64636 | 5.64% |
| 2025-11-10 | 31.68 | 31.43 | 0.11 | 0.35% | 31.32 | 32.50 | 301088 | 96144 | 8.06% |
| 2025-11-07 | 30.70 | 31.32 | -0.03 | -0.10% | 29.90 | 31.73 | 336522 | 103636 | 9.01% |
| 2025-11-06 | 32.00 | 31.35 | 0.05 | 0.16% | 30.68 | 32.34 | 267363 | 83554 | 7.16% |
| 2025-11-05 | 30.54 | 31.30 | 0.24 | 0.77% | 30.15 | 31.45 | 228486 | 70473 | 6.12% |
| 2025-11-04 | 30.71 | 31.06 | -0.31 | -0.99% | 30.45 | 31.40 | 214295 | 66306 | 5.74% |
| 2025-11-03 | 31.77 | 31.37 | 0.53 | 1.72% | 30.77 | 32.07 | 341969 | 107257 | 9.16% |
| 2025-10-31 | 29.02 | 30.84 | 1.77 | 6.09% | 28.96 | 31.60 | 501376 | 153360 | 13.43% |
| 2025-10-30 | 29.25 | 29.07 | -0.30 | -1.02% | 29.03 | 30.41 | 285774 | 84930 | 7.65% |
| 2025-10-29 | 29.26 | 29.37 | -0.13 | -0.44% | 28.97 | 29.65 | 184282 | 53776 | 4.94% |
| 2025-10-28 | 29.25 | 29.50 | 0.35 | 1.20% | 28.65 | 30.20 | 305900 | 90593 | 8.19% |
| 2025-10-27 | 28.95 | 29.15 | 0.54 | 1.89% | 28.76 | 29.28 | 161000 | 46750 | 4.31% |
| 2025-10-24 | 28.47 | 28.61 | 0.17 | 0.60% | 28.27 | 29.05 | 149797 | 42961 | 4.01% |
| 2025-10-23 | 28.21 | 28.44 | 0.18 | 0.64% | 27.52 | 28.50 | 150997 | 42175 | 4.04% |
| 2025-10-22 | 28.55 | 28.26 | -0.54 | -1.88% | 28.21 | 28.80 | 134994 | 38430 | 3.62% |
| 2025-10-21 | 28.90 | 28.80 | 0.04 | 0.14% | 28.42 | 28.90 | 157449 | 45175 | 4.22% |
| 2025-10-20 | 29.23 | 28.76 | -0.12 | -0.42% | 28.50 | 29.38 | 128943 | 37304 | 3.45% |
| 2025-10-17 | 29.88 | 28.88 | -0.99 | -3.31% | 28.70 | 29.98 | 177940 | 52157 | 4.77% |
| 2025-10-16 | 30.39 | 29.87 | -0.61 | -2.00% | 29.75 | 30.47 | 171925 | 51625 | 4.60% |
| 2025-10-15 | 30.25 | 30.48 | 0.22 | 0.73% | 29.92 | 30.65 | 190441 | 57811 | 5.10% |
| 2025-10-14 | 31.25 | 30.26 | -0.93 | -2.98% | 29.90 | 31.89 | 325900 | 100412 | 8.73% |
| 2025-10-13 | 30.48 | 31.19 | -2.04 | -6.14% | 30.40 | 32.15 | 462400 | 144734 | 12.38% |
| 2025-10-10 | 34.92 | 33.23 | -1.69 | -4.84% | 32.98 | 34.92 | 322467 | 108242 | 8.64% |
| 2025-10-09 | 34.53 | 34.92 | 0.40 | 1.16% | 34.37 | 35.44 | 535491 | 186709 | 14.34% |
| 2025-09-30 | 31.04 | 34.52 | 4.11 | 13.52% | 31.04 | 36.08 | 695422 | 233299 | 18.62% |
| 2025-09-29 | 30.80 | 30.41 | -1.84 | -5.71% | 29.50 | 30.93 | 409350 | 123741 | 10.96% |
| 2025-09-26 | 33.47 | 32.25 | -1.55 | -4.59% | 32.23 | 33.75 | 295005 | 97212 | 7.90% |
| 2025-09-25 | 32.25 | 33.80 | 1.45 | 4.48% | 32.12 | 34.55 | 511755 | 173027 | 13.71% |
| 2025-09-24 | 31.10 | 32.35 | 0.71 | 2.24% | 30.93 | 32.71 | 228304 | 72776 | 6.11% |
| 2025-09-23 | 32.99 | 31.64 | -1.26 | -3.83% | 30.63 | 33.13 | 297960 | 94225 | 7.98% |
| 2025-09-22 | 33.26 | 32.90 | -0.14 | -0.42% | 32.41 | 33.36 | 245879 | 80599 | 6.59% |
| 2025-09-19 | 31.50 | 33.04 | 1.54 | 4.89% | 31.50 | 33.28 | 407389 | 133636 | 10.91% |
| 2025-09-18 | 32.60 | 31.50 | -1.35 | -4.11% | 31.01 | 33.11 | 356280 | 115085 | 9.54% |
| 2025-09-17 | 33.00 | 32.85 | -0.63 | -1.88% | 32.40 | 33.28 | 330240 | 108162 | 8.84% |
| 2025-09-16 | 32.37 | 33.48 | 2.10 | 6.69% | 32.09 | 33.49 | 491970 | 161907 | 13.18% |
| 2025-09-15 | 31.91 | 31.38 | -0.91 | -2.82% | 31.20 | 32.12 | 230484 | 72616 | 6.17% |
| 2025-09-12 | 31.50 | 32.29 | 0.67 | 2.12% | 31.50 | 33.73 | 364971 | 119667 | 9.77% |
| 2025-09-11 | 30.96 | 31.62 | 0.62 | 2.00% | 30.48 | 31.65 | 226411 | 70661 | 6.06% |
| 2025-09-10 | 30.75 | 31.00 | -0.30 | -0.96% | 30.62 | 31.57 | 202063 | 62696 | 5.41% |
| 2025-09-09 | 32.61 | 31.30 | 0.31 | 1.00% | 31.23 | 32.98 | 292978 | 93606 | 7.85% |
| 2025-09-08 | 30.61 | 30.99 | 0.16 | 0.52% | 30.33 | 31.55 | 227961 | 70439 | 6.11% |