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 | 34.80 | 34.57 | -0.96 | -2.70% | 34.16 | 35.73 | 335809 | 116862 | 8.97% |
| 2025-12-15 | 32.90 | 35.53 | 2.36 | 7.11% | 32.34 | 36.33 | 576216 | 199507 | 15.38% |
| 2025-12-12 | 32.36 | 33.17 | 0.72 | 2.22% | 31.50 | 33.64 | 295449 | 96528 | 7.89% |
| 2025-12-11 | 34.22 | 32.45 | -1.82 | -5.31% | 32.43 | 34.22 | 244706 | 80872 | 6.53% |
| 2025-12-10 | 34.74 | 34.27 | -0.47 | -1.35% | 32.88 | 34.74 | 275585 | 92840 | 7.36% |
| 2025-12-09 | 34.00 | 34.74 | 0.39 | 1.14% | 33.81 | 35.19 | 300540 | 103940 | 8.02% |
| 2025-12-08 | 32.70 | 34.35 | 1.64 | 5.01% | 32.70 | 35.06 | 447667 | 154171 | 11.95% |
| 2025-12-05 | 32.04 | 32.71 | 0.68 | 2.12% | 31.46 | 32.80 | 169338 | 54571 | 4.52% |
| 2025-12-04 | 31.92 | 32.03 | 0.01 | 0.03% | 31.17 | 32.35 | 149085 | 47475 | 3.98% |
| 2025-12-03 | 32.80 | 32.02 | -0.78 | -2.38% | 31.80 | 33.00 | 168503 | 54326 | 4.50% |
| 2025-12-02 | 33.00 | 32.80 | -0.41 | -1.23% | 32.40 | 33.55 | 214587 | 70622 | 5.73% |
| 2025-12-01 | 32.34 | 33.21 | 1.20 | 3.75% | 32.09 | 34.30 | 311853 | 104095 | 8.33% |
| 2025-11-28 | 31.92 | 32.01 | -0.06 | -0.19% | 31.62 | 32.48 | 168936 | 54096 | 4.51% |
| 2025-11-27 | 32.76 | 32.07 | -0.46 | -1.41% | 32.01 | 33.55 | 241791 | 79163 | 6.46% |
| 2025-11-26 | 32.68 | 32.53 | -0.63 | -1.90% | 32.03 | 33.48 | 299086 | 97980 | 7.99% |
| 2025-11-25 | 31.31 | 33.16 | 2.48 | 8.08% | 31.15 | 34.15 | 451406 | 148687 | 12.05% |
| 2025-11-24 | 29.60 | 30.68 | 1.12 | 3.79% | 29.16 | 30.97 | 218495 | 65745 | 5.83% |
| 2025-11-21 | 31.11 | 29.56 | -2.34 | -7.34% | 29.51 | 31.55 | 274501 | 82927 | 7.33% |
| 2025-11-20 | 32.02 | 31.90 | 1.33 | 4.35% | 31.34 | 32.58 | 340379 | 108904 | 9.09% |
| 2025-11-19 | 31.95 | 30.57 | -1.74 | -5.39% | 30.30 | 32.23 | 300285 | 92874 | 8.02% |
| 2025-11-18 | 32.02 | 32.31 | 0.31 | 0.97% | 31.68 | 33.38 | 310998 | 101819 | 8.30% |
| 2025-11-17 | 32.80 | 32.00 | -0.56 | -1.72% | 31.86 | 33.30 | 261632 | 84974 | 6.99% |
| 2025-11-14 | 32.70 | 32.56 | -1.13 | -3.35% | 31.80 | 33.69 | 307651 | 101609 | 8.21% |
| 2025-11-13 | 32.21 | 33.69 | 0.77 | 2.34% | 32.15 | 34.58 | 469470 | 158632 | 12.53% |
| 2025-11-12 | 31.80 | 32.92 | 1.52 | 4.84% | 31.00 | 33.39 | 390009 | 125647 | 10.41% |
| 2025-11-11 | 33.47 | 31.40 | -2.06 | -6.16% | 31.26 | 33.55 | 345190 | 110294 | 9.22% |
| 2025-11-10 | 33.58 | 33.46 | 0.24 | 0.72% | 32.45 | 34.20 | 271151 | 90324 | 7.24% |
| 2025-11-07 | 32.35 | 33.22 | 0.13 | 0.39% | 31.90 | 34.68 | 300148 | 99476 | 8.01% |
| 2025-11-06 | 32.31 | 33.09 | 0.68 | 2.10% | 32.08 | 33.42 | 229612 | 75400 | 6.13% |
| 2025-11-05 | 31.26 | 32.41 | 0.01 | 0.03% | 31.26 | 32.66 | 187972 | 60212 | 5.02% |
| 2025-11-04 | 32.80 | 32.40 | -0.43 | -1.31% | 32.16 | 33.12 | 195077 | 63562 | 5.21% |
| 2025-11-03 | 34.10 | 32.83 | -1.65 | -4.79% | 32.50 | 34.22 | 328837 | 108490 | 8.78% |
| 2025-10-31 | 36.01 | 34.48 | -1.88 | -5.17% | 34.37 | 36.39 | 389062 | 136634 | 10.39% |
| 2025-10-30 | 36.66 | 36.36 | -1.24 | -3.30% | 35.80 | 37.18 | 490774 | 178943 | 13.10% |
| 2025-10-29 | 37.50 | 37.60 | 1.92 | 5.38% | 36.80 | 40.01 | 812362 | 313355 | 21.69% |
| 2025-10-28 | 34.91 | 35.68 | 0.24 | 0.68% | 34.43 | 36.21 | 438867 | 155242 | 11.72% |
| 2025-10-27 | 35.34 | 35.44 | 1.78 | 5.29% | 34.35 | 36.30 | 540279 | 191997 | 14.42% |
| 2025-10-24 | 33.00 | 33.66 | 1.00 | 3.06% | 31.91 | 34.19 | 409172 | 136007 | 10.92% |
| 2025-10-23 | 32.48 | 32.66 | -0.14 | -0.43% | 31.60 | 32.90 | 270076 | 87156 | 7.21% |
| 2025-10-22 | 32.45 | 32.80 | 1.19 | 3.76% | 31.60 | 33.78 | 390222 | 128300 | 10.42% |
| 2025-10-21 | 30.20 | 31.61 | 1.46 | 4.84% | 29.83 | 31.78 | 204700 | 63465 | 5.47% |
| 2025-10-20 | 29.66 | 30.15 | 1.08 | 3.72% | 29.66 | 30.57 | 186527 | 56175 | 4.98% |
| 2025-10-17 | 30.93 | 29.07 | -1.71 | -5.56% | 29.00 | 31.26 | 207476 | 61710 | 5.54% |
| 2025-10-16 | 31.31 | 30.78 | -0.80 | -2.53% | 30.56 | 31.49 | 125707 | 38909 | 3.36% |
| 2025-10-15 | 30.90 | 31.58 | 0.69 | 2.23% | 30.28 | 31.63 | 146256 | 45337 | 3.90% |
| 2025-10-14 | 32.60 | 30.89 | -1.38 | -4.28% | 30.70 | 33.09 | 205383 | 65322 | 5.48% |
| 2025-10-13 | 31.62 | 32.27 | -2.04 | -5.95% | 31.00 | 32.86 | 288142 | 92783 | 7.69% |
| 2025-10-10 | 35.91 | 34.31 | -1.94 | -5.35% | 34.00 | 35.94 | 224612 | 77530 | 6.00% |
| 2025-10-09 | 36.22 | 36.25 | 0.26 | 0.72% | 35.90 | 37.25 | 283412 | 103841 | 7.57% |
| 2025-09-30 | 35.88 | 35.99 | -0.28 | -0.77% | 35.44 | 36.65 | 216584 | 77866 | 5.78% |
| 2025-09-29 | 34.00 | 36.27 | 2.47 | 7.31% | 34.00 | 37.00 | 349212 | 124871 | 9.32% |
| 2025-09-26 | 35.60 | 33.80 | -2.45 | -6.76% | 33.80 | 35.78 | 338705 | 117129 | 9.04% |
| 2025-09-25 | 35.76 | 36.25 | 0.01 | 0.03% | 35.72 | 37.20 | 285632 | 104504 | 7.63% |
| 2025-09-24 | 35.88 | 36.24 | -0.99 | -2.66% | 34.58 | 36.95 | 388104 | 138977 | 10.36% |
| 2025-09-23 | 39.99 | 37.23 | -0.46 | -1.22% | 36.30 | 40.34 | 513300 | 195643 | 13.70% |
| 2025-09-22 | 35.80 | 37.69 | 1.56 | 4.32% | 35.40 | 39.00 | 466873 | 174855 | 12.47% |
| 2025-09-19 | 36.47 | 36.13 | -0.33 | -0.91% | 35.90 | 37.66 | 332697 | 121932 | 8.88% |
| 2025-09-18 | 36.50 | 36.46 | -0.54 | -1.46% | 35.25 | 38.18 | 516464 | 188937 | 13.79% |
| 2025-09-17 | 35.00 | 37.00 | 1.60 | 4.52% | 35.00 | 37.30 | 499993 | 183108 | 13.35% |
| 2025-09-16 | 35.41 | 35.40 | -0.32 | -0.90% | 35.18 | 36.80 | 263274 | 94520 | 7.03% |
| 2025-09-15 | 36.42 | 35.72 | -1.10 | -2.99% | 35.33 | 36.62 | 364493 | 130709 | 9.73% |
| 2025-09-12 | 36.20 | 36.82 | 0.62 | 1.71% | 35.62 | 38.11 | 493227 | 182617 | 13.17% |
| 2025-09-11 | 34.34 | 36.20 | 2.74 | 8.19% | 34.11 | 37.50 | 551430 | 197118 | 14.72% |
| 2025-09-10 | 33.21 | 33.46 | 1.23 | 3.82% | 33.01 | 34.93 | 376258 | 127764 | 10.05% |
| 2025-09-09 | 32.94 | 32.23 | -1.01 | -3.04% | 32.02 | 33.88 | 238966 | 78375 | 6.38% |
| 2025-09-08 | 33.73 | 33.24 | -0.05 | -0.15% | 32.51 | 34.20 | 361176 | 120380 | 9.64% |