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 | 30.91 | 30.67 | -0.33 | -1.06% | 30.23 | 31.13 | 9813 | 3002 | 1.22% |
| 2025-12-15 | 30.81 | 31.00 | -0.18 | -0.58% | 30.70 | 31.45 | 7808 | 2425 | 0.97% |
| 2025-12-12 | 31.45 | 31.18 | -0.24 | -0.76% | 31.15 | 31.64 | 8376 | 2627 | 1.04% |
| 2025-12-11 | 32.39 | 31.42 | -0.87 | -2.69% | 31.42 | 32.43 | 11177 | 3553 | 1.38% |
| 2025-12-10 | 32.59 | 32.29 | -0.36 | -1.10% | 32.03 | 32.59 | 7229 | 2331 | 0.90% |
| 2025-12-09 | 32.93 | 32.65 | -0.33 | -1.00% | 32.56 | 33.27 | 7566 | 2484 | 0.94% |
| 2025-12-08 | 32.60 | 32.98 | 0.42 | 1.29% | 32.44 | 33.24 | 11138 | 3680 | 1.38% |
| 2025-12-05 | 32.25 | 32.56 | 0.31 | 0.96% | 31.80 | 32.62 | 11890 | 3832 | 1.47% |
| 2025-12-04 | 32.78 | 32.25 | -0.52 | -1.59% | 32.10 | 32.94 | 9405 | 3045 | 1.16% |
| 2025-12-03 | 33.53 | 32.77 | -0.84 | -2.50% | 32.66 | 33.72 | 11950 | 3935 | 1.48% |
| 2025-12-02 | 34.19 | 33.61 | -0.65 | -1.90% | 33.56 | 34.23 | 9508 | 3207 | 1.18% |
| 2025-12-01 | 34.09 | 34.26 | 0.17 | 0.50% | 33.88 | 34.40 | 10191 | 3486 | 1.26% |
| 2025-11-28 | 33.93 | 34.09 | 0.03 | 0.09% | 33.75 | 34.31 | 8103 | 2753 | 1.00% |
| 2025-11-27 | 34.07 | 34.06 | 0.15 | 0.44% | 33.53 | 34.45 | 11447 | 3899 | 1.42% |
| 2025-11-26 | 34.29 | 33.91 | -0.44 | -1.28% | 33.88 | 34.75 | 13021 | 4458 | 1.61% |
| 2025-11-25 | 34.18 | 34.35 | 0.56 | 1.66% | 33.67 | 34.79 | 15917 | 5483 | 1.97% |
| 2025-11-24 | 32.90 | 33.79 | 1.27 | 3.91% | 32.28 | 34.10 | 20264 | 6753 | 2.51% |
| 2025-11-21 | 33.15 | 32.52 | -2.00 | -5.79% | 32.51 | 34.09 | 25819 | 8536 | 3.20% |
| 2025-11-20 | 35.47 | 34.52 | -1.13 | -3.17% | 34.34 | 35.47 | 25872 | 8978 | 3.20% |
| 2025-11-19 | 35.96 | 35.65 | 0.25 | 0.71% | 35.61 | 36.60 | 44126 | 15963 | 5.47% |
| 2025-11-18 | 34.84 | 35.40 | 0.48 | 1.37% | 34.67 | 35.50 | 18503 | 6522 | 2.29% |
| 2025-11-17 | 34.56 | 34.92 | 0.22 | 0.63% | 34.32 | 35.18 | 10330 | 3598 | 1.28% |
| 2025-11-14 | 34.88 | 34.70 | -0.45 | -1.28% | 34.70 | 35.17 | 11297 | 3947 | 1.40% |
| 2025-11-13 | 34.78 | 35.15 | 0.76 | 2.21% | 34.43 | 35.15 | 15295 | 5305 | 1.89% |
| 2025-11-12 | 34.58 | 34.39 | -0.26 | -0.75% | 33.93 | 34.70 | 13011 | 4459 | 1.61% |
| 2025-11-11 | 35.40 | 34.65 | -0.13 | -0.37% | 34.56 | 35.40 | 12272 | 4285 | 1.52% |
| 2025-11-10 | 34.66 | 34.78 | 0.28 | 0.81% | 34.44 | 34.78 | 9154 | 3168 | 1.13% |
| 2025-11-07 | 34.89 | 34.50 | -0.56 | -1.60% | 34.46 | 34.95 | 12036 | 4172 | 1.49% |
| 2025-11-06 | 35.08 | 35.06 | -0.11 | -0.31% | 34.80 | 35.44 | 10528 | 3682 | 1.30% |
| 2025-11-05 | 35.35 | 35.17 | -0.17 | -0.48% | 34.89 | 35.65 | 10838 | 3819 | 1.34% |
| 2025-11-04 | 35.60 | 35.34 | -0.41 | -1.15% | 35.12 | 35.80 | 9751 | 3448 | 1.21% |
| 2025-11-03 | 35.35 | 35.75 | 0.40 | 1.13% | 35.32 | 35.75 | 10662 | 3792 | 1.32% |
| 2025-10-31 | 34.84 | 35.35 | 0.51 | 1.46% | 34.68 | 35.62 | 13283 | 4688 | 1.65% |
| 2025-10-30 | 35.34 | 34.84 | -0.76 | -2.13% | 34.84 | 35.50 | 17802 | 6246 | 2.20% |
| 2025-10-29 | 35.95 | 35.60 | -0.51 | -1.41% | 35.33 | 36.29 | 17678 | 6291 | 2.19% |
| 2025-10-28 | 36.00 | 36.11 | -0.82 | -2.22% | 35.60 | 36.64 | 18984 | 6873 | 2.35% |
| 2025-10-27 | 36.53 | 36.93 | 0.40 | 1.09% | 36.50 | 37.03 | 21320 | 7864 | 2.64% |
| 2025-10-24 | 36.05 | 36.53 | 0.17 | 0.47% | 36.05 | 37.21 | 27058 | 9925 | 6.17% |
| 2025-10-23 | 36.57 | 36.36 | 0.62 | 1.73% | 35.85 | 36.85 | 26786 | 9746 | 6.11% |
| 2025-10-22 | 35.60 | 35.74 | 0.13 | 0.37% | 35.12 | 36.08 | 11148 | 3993 | 2.54% |
| 2025-10-21 | 35.01 | 35.61 | 0.49 | 1.40% | 34.98 | 35.66 | 12567 | 4451 | 2.87% |
| 2025-10-20 | 35.05 | 35.12 | 0.68 | 1.97% | 34.67 | 35.17 | 9838 | 3439 | 2.24% |
| 2025-10-17 | 35.37 | 34.44 | -0.97 | -2.74% | 34.39 | 35.40 | 15003 | 5229 | 3.42% |
| 2025-10-16 | 36.00 | 35.41 | -0.77 | -2.13% | 35.26 | 36.07 | 12221 | 4353 | 2.79% |
| 2025-10-15 | 35.95 | 36.18 | 0.19 | 0.53% | 35.25 | 36.18 | 13545 | 4854 | 3.09% |
| 2025-10-14 | 36.99 | 35.99 | 0.05 | 0.14% | 35.50 | 36.99 | 19645 | 7121 | 4.48% |
| 2025-10-13 | 35.09 | 35.94 | -0.68 | -1.86% | 34.35 | 36.23 | 17677 | 6290 | 4.03% |
| 2025-10-10 | 36.75 | 36.62 | 0.09 | 0.25% | 36.20 | 37.50 | 22354 | 8236 | 5.10% |
| 2025-10-09 | 36.54 | 36.53 | 0.00 | 0.00% | 36.12 | 36.80 | 17055 | 6236 | 3.89% |
| 2025-09-30 | 36.64 | 36.53 | -0.07 | -0.19% | 36.53 | 37.13 | 15543 | 5711 | 3.55% |
| 2025-09-29 | 36.08 | 36.60 | 0.38 | 1.05% | 35.73 | 36.80 | 16626 | 6049 | 3.79% |
| 2025-09-26 | 37.00 | 36.22 | -1.10 | -2.95% | 36.02 | 37.08 | 22472 | 8216 | 5.13% |
| 2025-09-25 | 36.96 | 37.32 | 0.36 | 0.97% | 36.53 | 37.92 | 25757 | 9655 | 5.88% |
| 2025-09-24 | 36.12 | 36.96 | 0.51 | 1.40% | 35.88 | 36.99 | 20435 | 7491 | 4.66% |
| 2025-09-23 | 37.66 | 36.45 | -1.20 | -3.19% | 35.63 | 37.66 | 31545 | 11457 | 7.20% |
| 2025-09-22 | 37.63 | 37.65 | 0.03 | 0.08% | 37.05 | 37.97 | 18755 | 7032 | 4.28% |
| 2025-09-19 | 38.60 | 37.62 | -1.12 | -2.89% | 37.62 | 38.95 | 27384 | 10439 | 6.25% |
| 2025-09-18 | 39.54 | 38.74 | -1.22 | -3.05% | 38.31 | 39.90 | 45933 | 17994 | 10.48% |
| 2025-09-17 | 38.84 | 39.96 | 1.23 | 3.18% | 38.42 | 40.30 | 47539 | 18866 | 10.85% |
| 2025-09-16 | 38.20 | 38.73 | 0.47 | 1.23% | 38.00 | 38.74 | 26137 | 10041 | 5.96% |
| 2025-09-15 | 38.96 | 38.26 | -0.46 | -1.19% | 38.08 | 38.96 | 25263 | 9673 | 5.76% |
| 2025-09-12 | 37.84 | 38.72 | 0.78 | 2.06% | 37.75 | 39.03 | 47747 | 18438 | 10.89% |
| 2025-09-11 | 37.18 | 37.94 | 0.64 | 1.72% | 36.72 | 37.99 | 34296 | 12867 | 7.83% |
| 2025-09-10 | 37.31 | 37.30 | 0.56 | 1.52% | 37.00 | 37.63 | 26155 | 9774 | 5.97% |
| 2025-09-09 | 38.01 | 36.74 | -1.34 | -3.52% | 36.50 | 38.01 | 32795 | 12183 | 7.48% |
| 2025-09-08 | 37.81 | 38.08 | 0.15 | 0.40% | 37.23 | 38.18 | 32529 | 12295 | 7.42% |