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 | 31.33 | 30.64 | -0.82 | -2.61% | 30.09 | 31.79 | 242967 | 74538 | 2.93% |
| 2025-12-15 | 30.68 | 31.46 | 0.07 | 0.22% | 30.15 | 32.16 | 332837 | 103703 | 4.01% |
| 2025-12-12 | 31.67 | 31.39 | -0.24 | -0.76% | 30.51 | 31.90 | 202080 | 62949 | 2.44% |
| 2025-12-11 | 33.21 | 31.63 | -1.40 | -4.24% | 31.54 | 33.21 | 221946 | 71457 | 2.68% |
| 2025-12-10 | 33.16 | 33.03 | -0.50 | -1.49% | 31.92 | 33.33 | 276457 | 90080 | 3.33% |
| 2025-12-09 | 32.85 | 33.53 | 0.67 | 2.04% | 32.52 | 34.18 | 406426 | 135719 | 4.90% |
| 2025-12-08 | 30.60 | 32.86 | 2.05 | 6.65% | 30.60 | 34.16 | 502131 | 164268 | 6.06% |
| 2025-12-05 | 29.86 | 30.81 | 0.96 | 3.22% | 29.68 | 30.92 | 243705 | 73999 | 2.94% |
| 2025-12-04 | 30.29 | 29.85 | -0.24 | -0.80% | 29.55 | 30.49 | 151781 | 45356 | 1.83% |
| 2025-12-03 | 30.53 | 30.09 | -0.50 | -1.63% | 29.94 | 30.81 | 162460 | 49142 | 1.96% |
| 2025-12-02 | 31.23 | 30.59 | -1.19 | -3.74% | 30.41 | 31.40 | 230687 | 70938 | 2.78% |
| 2025-12-01 | 32.02 | 31.78 | 0.68 | 2.19% | 31.33 | 32.50 | 345379 | 110297 | 4.17% |
| 2025-11-28 | 30.84 | 31.10 | -0.18 | -0.58% | 30.60 | 31.55 | 232832 | 72317 | 2.81% |
| 2025-11-27 | 31.75 | 31.28 | -0.15 | -0.48% | 31.19 | 33.30 | 357510 | 114961 | 4.31% |
| 2025-11-26 | 31.90 | 31.43 | -0.46 | -1.44% | 31.10 | 32.50 | 283983 | 90040 | 3.43% |
| 2025-11-25 | 31.21 | 31.89 | 1.39 | 4.56% | 31.21 | 33.24 | 416832 | 134201 | 5.03% |
| 2025-11-24 | 28.87 | 30.50 | 2.17 | 7.66% | 28.70 | 30.92 | 420958 | 125653 | 5.08% |
| 2025-11-21 | 29.69 | 28.33 | -3.35 | -10.57% | 28.33 | 30.44 | 347752 | 101051 | 4.19% |
| 2025-11-20 | 32.69 | 31.68 | -0.19 | -0.60% | 31.31 | 33.18 | 348724 | 112328 | 4.21% |
| 2025-11-19 | 34.33 | 31.87 | -3.34 | -9.49% | 31.00 | 34.77 | 583736 | 190041 | 7.04% |
| 2025-11-18 | 33.50 | 35.21 | 1.49 | 4.42% | 33.03 | 36.12 | 652872 | 229861 | 7.88% |
| 2025-11-17 | 33.55 | 33.72 | -0.34 | -1.00% | 33.41 | 35.34 | 432092 | 147656 | 5.21% |
| 2025-11-14 | 33.60 | 34.06 | 0.00 | 0.00% | 32.64 | 34.97 | 490623 | 166819 | 5.92% |
| 2025-11-13 | 33.03 | 34.06 | 0.58 | 1.73% | 32.88 | 35.60 | 676493 | 232172 | 8.16% |
| 2025-11-12 | 31.26 | 33.48 | 2.42 | 7.79% | 30.59 | 34.42 | 594595 | 192221 | 7.17% |
| 2025-11-11 | 32.85 | 31.06 | -1.47 | -4.52% | 30.88 | 32.99 | 286782 | 90355 | 3.46% |
| 2025-11-10 | 33.65 | 32.53 | -0.95 | -2.84% | 31.78 | 33.89 | 298065 | 97016 | 3.60% |
| 2025-11-07 | 33.10 | 33.48 | -0.36 | -1.06% | 32.29 | 34.46 | 397936 | 132389 | 4.80% |
| 2025-11-06 | 32.75 | 33.84 | 1.30 | 4.00% | 32.03 | 34.27 | 499831 | 166096 | 6.03% |
| 2025-11-05 | 31.67 | 32.54 | -0.33 | -1.00% | 31.67 | 32.73 | 249432 | 80486 | 3.01% |
| 2025-11-04 | 33.56 | 32.87 | -0.74 | -2.20% | 32.66 | 33.72 | 293745 | 97152 | 3.54% |
| 2025-11-03 | 34.50 | 33.61 | -1.39 | -3.97% | 32.80 | 34.50 | 429998 | 144061 | 5.19% |
| 2025-10-31 | 38.67 | 35.00 | -3.38 | -8.81% | 34.95 | 38.87 | 647633 | 233430 | 7.81% |
| 2025-10-30 | 38.02 | 38.38 | 0.29 | 0.76% | 37.86 | 39.65 | 811336 | 313102 | 9.79% |
| 2025-10-29 | 35.00 | 38.09 | 4.85 | 14.59% | 35.00 | 39.89 | 1043306 | 401744 | 12.58% |
| 2025-10-28 | 31.20 | 33.24 | 1.16 | 3.62% | 31.00 | 33.78 | 552480 | 180459 | 6.66% |
| 2025-10-27 | 30.87 | 32.10 | 1.83 | 6.05% | 30.87 | 32.55 | 510252 | 162616 | 6.15% |
| 2025-10-24 | 28.75 | 30.27 | 1.97 | 6.96% | 28.25 | 30.76 | 369222 | 109064 | 4.45% |
| 2025-10-23 | 28.50 | 28.30 | -0.80 | -2.75% | 27.92 | 29.39 | 196210 | 55780 | 2.37% |
| 2025-10-22 | 28.39 | 29.10 | 0.32 | 1.11% | 28.21 | 30.21 | 301093 | 88786 | 3.63% |
| 2025-10-21 | 27.65 | 28.78 | 1.14 | 4.12% | 27.31 | 28.84 | 204264 | 57631 | 2.46% |
| 2025-10-20 | 27.39 | 27.64 | 0.72 | 2.67% | 27.23 | 28.18 | 157661 | 43619 | 1.90% |
| 2025-10-17 | 27.90 | 26.92 | -1.14 | -4.06% | 26.88 | 28.16 | 139227 | 38070 | 1.68% |
| 2025-10-16 | 28.47 | 28.06 | -0.77 | -2.67% | 27.83 | 28.47 | 129018 | 36286 | 1.56% |
| 2025-10-15 | 28.17 | 28.83 | 0.69 | 2.45% | 27.59 | 28.95 | 150051 | 42570 | 1.81% |
| 2025-10-14 | 29.76 | 28.14 | -1.31 | -4.45% | 28.02 | 30.10 | 197278 | 57208 | 2.38% |
| 2025-10-13 | 27.60 | 29.45 | -0.26 | -0.88% | 27.00 | 29.54 | 166863 | 48011 | 2.01% |
| 2025-10-10 | 31.58 | 29.71 | -2.03 | -6.40% | 29.58 | 31.59 | 257896 | 77643 | 3.11% |
| 2025-10-09 | 31.51 | 31.74 | 0.51 | 1.63% | 31.50 | 33.00 | 295251 | 95141 | 3.56% |
| 2025-09-30 | 32.00 | 31.23 | -1.06 | -3.28% | 31.10 | 32.52 | 291062 | 92296 | 3.51% |
| 2025-09-29 | 31.00 | 32.29 | 1.46 | 4.74% | 30.99 | 33.18 | 345929 | 110904 | 4.17% |
| 2025-09-26 | 32.01 | 30.83 | -1.98 | -6.03% | 30.80 | 32.53 | 329220 | 103588 | 3.97% |
| 2025-09-25 | 34.06 | 32.81 | -0.52 | -1.56% | 32.67 | 34.88 | 407394 | 136748 | 4.91% |
| 2025-09-24 | 33.50 | 33.33 | -0.80 | -2.34% | 31.85 | 34.35 | 477084 | 158079 | 5.75% |
| 2025-09-23 | 35.52 | 34.13 | 1.59 | 4.89% | 33.40 | 37.50 | 652846 | 232160 | 7.87% |
| 2025-09-22 | 31.66 | 32.54 | 0.64 | 2.01% | 31.37 | 33.17 | 267705 | 86669 | 3.23% |
| 2025-09-19 | 32.58 | 31.90 | -0.72 | -2.21% | 31.53 | 32.72 | 262355 | 84044 | 3.16% |
| 2025-09-18 | 32.04 | 32.62 | -0.08 | -0.24% | 31.52 | 34.19 | 439387 | 143888 | 5.30% |
| 2025-09-17 | 32.98 | 32.70 | -0.50 | -1.51% | 32.48 | 34.45 | 377291 | 125110 | 4.55% |
| 2025-09-16 | 33.08 | 33.20 | -0.30 | -0.90% | 32.98 | 35.36 | 495563 | 167893 | 5.98% |
| 2025-09-15 | 33.88 | 33.50 | -0.99 | -2.87% | 32.70 | 34.10 | 443536 | 147576 | 5.35% |
| 2025-09-12 | 33.00 | 34.49 | 1.39 | 4.20% | 32.88 | 37.60 | 767983 | 268410 | 9.26% |
| 2025-09-11 | 31.93 | 33.10 | 3.17 | 10.59% | 30.91 | 34.43 | 640886 | 207951 | 7.73% |
| 2025-09-10 | 28.90 | 29.93 | 1.73 | 6.13% | 28.90 | 30.93 | 428951 | 129287 | 5.17% |
| 2025-09-09 | 29.21 | 28.20 | -1.26 | -4.28% | 28.05 | 29.78 | 268229 | 77129 | 3.24% |
| 2025-09-08 | 30.57 | 29.46 | -1.37 | -4.44% | 29.18 | 30.80 | 331552 | 98857 | 4.00% |