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 | 32.37 | 32.49 | 0.05 | 0.15% | 31.95 | 32.68 | 52209 | 16881 | 2.96% |
| 2025-12-15 | 32.84 | 32.44 | -0.73 | -2.20% | 32.38 | 33.03 | 50456 | 16481 | 2.86% |
| 2025-12-12 | 32.78 | 33.17 | 0.48 | 1.47% | 32.75 | 33.26 | 55178 | 18229 | 3.13% |
| 2025-12-11 | 34.01 | 32.69 | -1.65 | -4.80% | 32.69 | 34.01 | 113071 | 37491 | 6.41% |
| 2025-12-10 | 34.30 | 34.34 | 0.05 | 0.15% | 33.43 | 34.45 | 87661 | 29745 | 4.97% |
| 2025-12-09 | 34.88 | 34.29 | -0.88 | -2.50% | 34.28 | 35.35 | 107583 | 37305 | 6.10% |
| 2025-12-08 | 34.60 | 35.17 | 0.68 | 1.97% | 34.51 | 35.17 | 105981 | 36954 | 6.01% |
| 2025-12-05 | 34.59 | 34.49 | -0.08 | -0.23% | 34.11 | 34.97 | 97853 | 33800 | 5.55% |
| 2025-12-04 | 35.56 | 34.57 | -1.43 | -3.97% | 34.50 | 35.81 | 152890 | 53313 | 8.67% |
| 2025-12-03 | 38.02 | 36.00 | -2.33 | -6.08% | 35.80 | 38.59 | 211783 | 77651 | 12.01% |
| 2025-12-02 | 38.89 | 38.33 | -0.87 | -2.22% | 38.15 | 39.45 | 202141 | 77961 | 11.47% |
| 2025-12-01 | 36.68 | 39.20 | 2.20 | 5.95% | 35.60 | 41.00 | 383709 | 146562 | 21.77% |
| 2025-11-28 | 37.42 | 37.00 | -0.80 | -2.12% | 36.74 | 39.20 | 221258 | 83082 | 12.55% |
| 2025-11-27 | 37.95 | 37.80 | -0.77 | -2.00% | 37.49 | 39.33 | 275598 | 105389 | 15.63% |
| 2025-11-26 | 36.53 | 38.57 | 1.60 | 4.33% | 36.20 | 39.75 | 394834 | 151909 | 22.40% |
| 2025-11-25 | 36.39 | 36.97 | 0.32 | 0.87% | 36.39 | 37.82 | 262534 | 98031 | 14.89% |
| 2025-11-24 | 38.00 | 36.65 | -0.22 | -0.60% | 34.40 | 38.37 | 294604 | 106310 | 16.71% |
| 2025-11-21 | 35.63 | 36.87 | 0.50 | 1.37% | 35.41 | 36.97 | 235069 | 85488 | 13.33% |
| 2025-11-20 | 35.68 | 36.37 | 0.70 | 1.96% | 35.17 | 37.17 | 197539 | 71757 | 11.21% |
| 2025-11-19 | 36.68 | 35.67 | -0.61 | -1.68% | 35.40 | 36.80 | 114128 | 40894 | 6.47% |
| 2025-11-18 | 35.48 | 36.28 | 0.43 | 1.20% | 35.08 | 36.70 | 175955 | 63533 | 9.98% |
| 2025-11-17 | 34.28 | 35.85 | 1.56 | 4.55% | 34.16 | 36.10 | 141930 | 50488 | 8.05% |
| 2025-11-14 | 34.45 | 34.29 | -0.66 | -1.89% | 34.22 | 35.86 | 85616 | 29750 | 4.86% |
| 2025-11-13 | 34.62 | 34.95 | 0.06 | 0.17% | 34.41 | 35.26 | 64656 | 22508 | 3.67% |
| 2025-11-12 | 34.82 | 34.89 | -0.15 | -0.43% | 34.08 | 35.33 | 67437 | 23394 | 3.83% |
| 2025-11-11 | 36.23 | 35.04 | -1.13 | -3.12% | 34.91 | 36.45 | 91820 | 32519 | 5.21% |
| 2025-11-10 | 35.42 | 36.17 | 0.91 | 2.58% | 35.27 | 36.86 | 119484 | 43322 | 6.75% |
| 2025-11-07 | 35.82 | 35.26 | -0.96 | -2.65% | 35.01 | 35.98 | 80090 | 28345 | 4.53% |
| 2025-11-06 | 36.82 | 36.22 | -0.41 | -1.12% | 35.59 | 36.97 | 96597 | 34863 | 5.46% |
| 2025-11-05 | 36.31 | 36.63 | -0.44 | -1.19% | 36.11 | 37.06 | 101092 | 36948 | 5.71% |
| 2025-11-04 | 37.08 | 37.07 | -0.49 | -1.30% | 36.63 | 37.60 | 149893 | 55650 | 8.47% |
| 2025-11-03 | 35.51 | 37.56 | 2.68 | 7.68% | 35.51 | 37.99 | 288787 | 107386 | 16.32% |
| 2025-10-31 | 33.48 | 34.88 | 1.33 | 3.96% | 33.41 | 35.44 | 117565 | 40833 | 6.65% |
| 2025-10-30 | 33.91 | 33.55 | -0.55 | -1.61% | 33.50 | 34.50 | 83608 | 28402 | 4.73% |
| 2025-10-29 | 34.50 | 34.10 | 1.62 | 4.99% | 33.48 | 34.90 | 152351 | 51848 | 8.61% |
| 2025-10-28 | 32.56 | 32.48 | -0.32 | -0.98% | 32.36 | 32.86 | 39991 | 13047 | 2.26% |
| 2025-10-27 | 32.61 | 32.80 | 0.40 | 1.23% | 32.26 | 33.00 | 58746 | 19183 | 3.32% |
| 2025-10-24 | 31.88 | 32.40 | 0.76 | 2.40% | 31.80 | 32.42 | 45714 | 14740 | 2.58% |
| 2025-10-23 | 31.96 | 31.64 | -0.48 | -1.49% | 31.09 | 32.12 | 48231 | 15153 | 2.73% |
| 2025-10-22 | 32.20 | 32.12 | -0.37 | -1.14% | 32.02 | 32.80 | 38270 | 12345 | 2.16% |
| 2025-10-21 | 31.88 | 32.49 | 0.59 | 1.85% | 31.66 | 32.58 | 39271 | 12659 | 2.22% |
| 2025-10-20 | 32.30 | 31.90 | 0.11 | 0.35% | 31.74 | 32.40 | 40673 | 13033 | 2.30% |
| 2025-10-17 | 33.41 | 31.79 | -1.56 | -4.68% | 31.77 | 33.42 | 62163 | 20139 | 3.51% |
| 2025-10-16 | 33.66 | 33.35 | -0.64 | -1.88% | 33.10 | 33.90 | 44734 | 14935 | 2.53% |
| 2025-10-15 | 33.30 | 33.99 | 0.69 | 2.07% | 32.88 | 33.99 | 48392 | 16228 | 2.74% |
| 2025-10-14 | 34.49 | 33.30 | -1.00 | -2.92% | 33.12 | 35.05 | 90575 | 30808 | 5.12% |
| 2025-10-13 | 32.80 | 34.30 | -0.90 | -2.56% | 32.80 | 34.66 | 85204 | 29040 | 4.82% |
| 2025-10-10 | 36.31 | 35.20 | -1.41 | -3.85% | 35.01 | 36.50 | 116525 | 41293 | 6.59% |
| 2025-10-09 | 38.48 | 36.61 | -1.15 | -3.05% | 36.52 | 38.80 | 170876 | 63607 | 9.66% |
| 2025-09-30 | 35.96 | 37.76 | 2.14 | 6.01% | 35.81 | 38.49 | 217716 | 81853 | 12.31% |
| 2025-09-29 | 35.10 | 35.62 | 0.34 | 0.96% | 35.10 | 35.85 | 55149 | 19581 | 3.12% |
| 2025-09-26 | 36.50 | 35.28 | -1.39 | -3.79% | 35.26 | 36.67 | 80466 | 28795 | 4.55% |
| 2025-09-25 | 36.76 | 36.67 | -0.09 | -0.24% | 36.66 | 37.76 | 108059 | 40148 | 6.11% |
| 2025-09-24 | 34.89 | 36.76 | 1.54 | 4.37% | 34.89 | 37.20 | 110897 | 40286 | 6.27% |
| 2025-09-23 | 36.93 | 35.22 | -1.71 | -4.63% | 34.70 | 36.96 | 121519 | 43177 | 6.87% |
| 2025-09-22 | 36.54 | 36.93 | 0.40 | 1.09% | 36.41 | 37.10 | 72755 | 26786 | 4.11% |
| 2025-09-19 | 36.88 | 36.53 | -0.44 | -1.19% | 36.35 | 37.47 | 100825 | 37140 | 5.70% |
| 2025-09-18 | 38.03 | 36.97 | -1.33 | -3.47% | 36.40 | 38.50 | 171959 | 64579 | 9.72% |
| 2025-09-17 | 37.60 | 38.30 | 0.53 | 1.40% | 37.40 | 39.00 | 185603 | 71202 | 10.49% |
| 2025-09-16 | 37.24 | 37.77 | 0.19 | 0.51% | 37.12 | 38.19 | 133106 | 50209 | 7.52% |
| 2025-09-15 | 37.20 | 37.58 | -0.54 | -1.42% | 36.85 | 38.30 | 153683 | 57630 | 8.69% |
| 2025-09-12 | 35.71 | 38.12 | 2.16 | 6.01% | 35.39 | 38.75 | 278469 | 103924 | 15.74% |
| 2025-09-11 | 35.73 | 35.96 | 0.23 | 0.64% | 35.15 | 36.02 | 74140 | 26448 | 4.19% |
| 2025-09-10 | 35.41 | 35.73 | 0.03 | 0.08% | 35.35 | 36.09 | 68615 | 24576 | 3.88% |
| 2025-09-09 | 35.29 | 35.70 | 0.21 | 0.59% | 34.81 | 36.15 | 94983 | 33981 | 5.37% |
| 2025-09-08 | 34.13 | 35.49 | 1.36 | 3.98% | 34.00 | 35.55 | 97889 | 34220 | 5.53% |