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 | 29.85 | 29.37 | -0.59 | -1.97% | 29.22 | 29.97 | 13526 | 3982 | 1.08% |
| 2025-12-15 | 30.54 | 29.96 | -0.74 | -2.41% | 29.96 | 30.74 | 13634 | 4119 | 1.09% |
| 2025-12-12 | 30.18 | 30.70 | 0.34 | 1.12% | 30.08 | 30.93 | 14936 | 4568 | 1.19% |
| 2025-12-11 | 30.82 | 30.36 | -0.37 | -1.20% | 30.30 | 31.04 | 13750 | 4208 | 1.09% |
| 2025-12-10 | 30.65 | 30.73 | -0.03 | -0.10% | 30.27 | 30.90 | 18161 | 5558 | 1.45% |
| 2025-12-09 | 31.00 | 30.76 | 0.31 | 1.02% | 30.62 | 31.58 | 29515 | 9182 | 2.35% |
| 2025-12-08 | 30.41 | 30.45 | 0.20 | 0.66% | 30.34 | 30.80 | 16190 | 4945 | 1.29% |
| 2025-12-05 | 30.06 | 30.25 | 0.19 | 0.63% | 29.51 | 30.33 | 16091 | 4832 | 1.28% |
| 2025-12-04 | 30.24 | 30.06 | -0.10 | -0.33% | 29.84 | 30.46 | 11134 | 3350 | 0.89% |
| 2025-12-03 | 30.55 | 30.16 | -0.43 | -1.41% | 29.97 | 30.85 | 12635 | 3819 | 1.01% |
| 2025-12-02 | 31.30 | 30.59 | -0.77 | -2.46% | 30.54 | 31.34 | 20938 | 6449 | 1.67% |
| 2025-12-01 | 31.11 | 31.36 | 0.20 | 0.64% | 30.85 | 31.43 | 17198 | 5369 | 1.37% |
| 2025-11-28 | 31.11 | 31.16 | -0.13 | -0.42% | 30.95 | 31.45 | 14909 | 4645 | 1.19% |
| 2025-11-27 | 31.20 | 31.29 | -0.05 | -0.16% | 31.01 | 31.64 | 13756 | 4302 | 1.10% |
| 2025-11-26 | 31.01 | 31.34 | 0.15 | 0.48% | 31.01 | 31.97 | 27177 | 8580 | 2.16% |
| 2025-11-25 | 31.22 | 31.19 | 0.41 | 1.33% | 30.80 | 31.99 | 25070 | 7889 | 2.00% |
| 2025-11-24 | 29.76 | 30.78 | 1.33 | 4.52% | 29.47 | 31.10 | 27692 | 8401 | 2.20% |
| 2025-11-21 | 30.60 | 29.45 | -1.30 | -4.23% | 29.33 | 30.99 | 24500 | 7325 | 1.95% |
| 2025-11-20 | 31.01 | 30.75 | -0.06 | -0.19% | 30.41 | 31.32 | 12307 | 3796 | 0.98% |
| 2025-11-19 | 31.58 | 30.81 | -0.76 | -2.41% | 30.64 | 31.63 | 21029 | 6516 | 1.67% |
| 2025-11-18 | 31.70 | 31.57 | -0.15 | -0.47% | 31.50 | 31.93 | 15468 | 4895 | 1.23% |
| 2025-11-17 | 32.47 | 31.72 | -0.92 | -2.82% | 31.60 | 32.64 | 23753 | 7569 | 1.89% |
| 2025-11-14 | 32.31 | 32.64 | 0.10 | 0.31% | 32.21 | 32.96 | 20149 | 6595 | 1.60% |
| 2025-11-13 | 32.27 | 32.61 | 0.60 | 1.87% | 31.88 | 33.15 | 24716 | 8028 | 1.97% |
| 2025-11-12 | 32.11 | 32.01 | -0.09 | -0.28% | 31.91 | 32.60 | 21055 | 6795 | 1.68% |
| 2025-11-11 | 32.45 | 32.10 | -0.37 | -1.14% | 31.93 | 32.58 | 18805 | 6050 | 1.50% |
| 2025-11-10 | 32.37 | 32.47 | 0.16 | 0.50% | 32.23 | 32.72 | 16646 | 5405 | 1.33% |
| 2025-11-07 | 32.76 | 32.31 | -0.68 | -2.06% | 32.24 | 32.80 | 21707 | 7035 | 1.73% |
| 2025-11-06 | 32.91 | 32.99 | 0.08 | 0.24% | 32.49 | 33.12 | 23827 | 7806 | 1.90% |
| 2025-11-05 | 33.21 | 32.91 | -0.71 | -2.11% | 32.87 | 33.90 | 36370 | 12063 | 2.90% |
| 2025-11-04 | 34.90 | 33.62 | -1.50 | -4.27% | 33.36 | 34.93 | 43409 | 14677 | 3.46% |
| 2025-11-03 | 34.80 | 35.12 | 0.53 | 1.53% | 34.32 | 35.62 | 52613 | 18390 | 4.19% |
| 2025-10-31 | 33.43 | 34.59 | 1.16 | 3.47% | 33.23 | 34.64 | 44859 | 15337 | 5.84% |
| 2025-10-30 | 34.25 | 33.43 | -1.16 | -3.35% | 33.39 | 34.25 | 33849 | 11394 | 4.40% |
| 2025-10-29 | 33.79 | 34.59 | 1.22 | 3.66% | 33.30 | 34.66 | 47439 | 16180 | 6.17% |
| 2025-10-28 | 33.79 | 33.37 | -0.60 | -1.77% | 33.31 | 34.34 | 18738 | 6309 | 2.44% |
| 2025-10-27 | 33.46 | 33.97 | 0.68 | 2.04% | 33.44 | 34.08 | 29774 | 10070 | 3.87% |
| 2025-10-24 | 32.59 | 33.29 | 0.44 | 1.34% | 32.59 | 33.46 | 18959 | 6285 | 2.47% |
| 2025-10-23 | 33.04 | 32.85 | -0.26 | -0.79% | 32.32 | 33.21 | 14875 | 4852 | 1.94% |
| 2025-10-22 | 33.20 | 33.11 | -0.15 | -0.45% | 32.98 | 33.59 | 15807 | 5249 | 2.06% |
| 2025-10-21 | 32.77 | 33.26 | 0.30 | 0.91% | 32.66 | 33.40 | 18867 | 6248 | 2.45% |
| 2025-10-20 | 32.60 | 32.96 | 0.73 | 2.26% | 32.39 | 33.18 | 20570 | 6766 | 2.68% |
| 2025-10-17 | 32.85 | 32.23 | -0.89 | -2.69% | 32.23 | 33.55 | 19028 | 6246 | 2.48% |
| 2025-10-16 | 33.23 | 33.12 | -0.28 | -0.84% | 32.93 | 33.87 | 21062 | 7020 | 2.74% |
| 2025-10-15 | 32.15 | 33.40 | 1.28 | 3.99% | 31.91 | 33.65 | 33524 | 11091 | 4.36% |
| 2025-10-14 | 32.72 | 32.12 | -0.58 | -1.77% | 31.90 | 33.30 | 23150 | 7563 | 3.01% |
| 2025-10-13 | 32.24 | 32.70 | -0.72 | -2.15% | 31.75 | 32.99 | 24983 | 8120 | 3.25% |
| 2025-10-10 | 34.10 | 33.42 | -0.97 | -2.82% | 33.31 | 34.29 | 30910 | 10407 | 4.02% |
| 2025-10-09 | 34.90 | 34.39 | -0.42 | -1.21% | 34.20 | 35.08 | 26611 | 9163 | 3.46% |
| 2025-09-30 | 34.22 | 34.81 | 0.60 | 1.75% | 34.13 | 34.93 | 23036 | 7972 | 3.00% |
| 2025-09-29 | 33.95 | 34.21 | 0.02 | 0.06% | 33.41 | 34.24 | 20974 | 7113 | 2.73% |
| 2025-09-26 | 34.21 | 34.19 | -0.53 | -1.53% | 33.80 | 34.50 | 24000 | 8198 | 3.12% |
| 2025-09-25 | 34.90 | 34.72 | -0.26 | -0.74% | 34.61 | 35.48 | 29320 | 10274 | 3.81% |
| 2025-09-24 | 34.39 | 34.98 | 0.48 | 1.39% | 33.86 | 35.25 | 28540 | 9959 | 3.71% |
| 2025-09-23 | 35.80 | 34.50 | -1.47 | -4.09% | 33.59 | 35.84 | 42235 | 14522 | 5.49% |
| 2025-09-22 | 35.50 | 35.97 | 0.37 | 1.04% | 35.45 | 36.18 | 27157 | 9736 | 3.53% |
| 2025-09-19 | 36.15 | 35.60 | -0.52 | -1.44% | 35.46 | 36.65 | 37049 | 13312 | 4.82% |
| 2025-09-18 | 37.50 | 36.12 | -1.53 | -4.06% | 35.86 | 37.88 | 59084 | 21790 | 7.69% |
| 2025-09-17 | 37.51 | 37.65 | -0.06 | -0.16% | 36.61 | 38.15 | 52732 | 19711 | 6.86% |
| 2025-09-16 | 37.28 | 37.71 | 0.37 | 0.99% | 36.89 | 37.78 | 31296 | 11743 | 4.07% |
| 2025-09-15 | 36.88 | 37.34 | 0.04 | 0.11% | 36.88 | 38.10 | 49832 | 18675 | 6.48% |
| 2025-09-12 | 37.17 | 37.30 | 0.39 | 1.06% | 36.40 | 37.98 | 58431 | 21774 | 7.60% |
| 2025-09-11 | 35.58 | 36.91 | 0.40 | 1.10% | 34.12 | 37.06 | 66659 | 23962 | 8.67% |
| 2025-09-10 | 36.68 | 36.51 | -0.19 | -0.52% | 36.01 | 37.74 | 49189 | 18088 | 6.40% |
| 2025-09-09 | 38.08 | 36.70 | -1.55 | -4.05% | 36.20 | 38.48 | 71592 | 26572 | 9.31% |
| 2025-09-08 | 37.88 | 38.25 | 0.36 | 0.95% | 37.60 | 38.59 | 43846 | 16709 | 5.70% |