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 | 34.20 | 34.30 | -0.38 | -1.10% | 33.75 | 34.58 | 132864 | 45353 | 4.72% |
| 2025-12-15 | 34.12 | 34.68 | 0.42 | 1.23% | 33.98 | 35.20 | 170799 | 59253 | 6.07% |
| 2025-12-12 | 32.95 | 34.26 | 1.75 | 5.38% | 32.66 | 34.76 | 204381 | 69150 | 7.26% |
| 2025-12-11 | 32.24 | 32.51 | 0.33 | 1.03% | 32.24 | 33.29 | 93184 | 30592 | 3.31% |
| 2025-12-10 | 32.01 | 32.18 | 0.19 | 0.59% | 31.96 | 32.55 | 51059 | 16437 | 1.81% |
| 2025-12-09 | 32.08 | 31.99 | -0.33 | -1.02% | 31.85 | 32.77 | 63268 | 20336 | 2.25% |
| 2025-12-08 | 33.50 | 32.32 | 0.05 | 0.15% | 32.29 | 33.60 | 102803 | 33716 | 3.65% |
| 2025-12-05 | 30.72 | 32.27 | 1.41 | 4.57% | 30.70 | 32.44 | 111794 | 35627 | 3.97% |
| 2025-12-04 | 31.08 | 30.86 | -0.56 | -1.78% | 30.85 | 31.44 | 35821 | 11137 | 1.27% |
| 2025-12-03 | 31.21 | 31.42 | 0.09 | 0.29% | 30.85 | 31.91 | 48983 | 15367 | 1.74% |
| 2025-12-02 | 31.19 | 31.33 | 0.08 | 0.26% | 30.63 | 31.72 | 48127 | 15005 | 1.71% |
| 2025-12-01 | 31.50 | 31.25 | 0.13 | 0.42% | 31.21 | 31.89 | 47147 | 14822 | 1.68% |
| 2025-11-28 | 31.22 | 31.12 | 0.19 | 0.61% | 30.87 | 31.26 | 23926 | 7434 | 0.85% |
| 2025-11-27 | 30.85 | 30.93 | 0.00 | 0.00% | 30.70 | 31.20 | 23443 | 7259 | 0.83% |
| 2025-11-26 | 31.68 | 30.93 | -0.21 | -0.67% | 30.92 | 31.90 | 35591 | 11121 | 1.26% |
| 2025-11-25 | 31.50 | 31.14 | -0.22 | -0.70% | 31.08 | 31.57 | 50024 | 15661 | 1.78% |
| 2025-11-24 | 30.72 | 31.36 | 0.94 | 3.09% | 30.56 | 31.57 | 44563 | 13898 | 1.58% |
| 2025-11-21 | 32.00 | 30.42 | -1.75 | -5.44% | 30.42 | 32.06 | 65715 | 20434 | 2.34% |
| 2025-11-20 | 32.18 | 32.17 | 0.00 | 0.00% | 32.02 | 32.97 | 39957 | 12931 | 1.42% |
| 2025-11-19 | 32.76 | 32.17 | -0.53 | -1.62% | 32.01 | 32.83 | 39534 | 12762 | 1.40% |
| 2025-11-18 | 33.62 | 32.70 | -1.03 | -3.05% | 32.50 | 33.70 | 69567 | 22855 | 2.47% |
| 2025-11-17 | 34.10 | 33.73 | -0.48 | -1.40% | 33.61 | 34.41 | 52625 | 17861 | 1.87% |
| 2025-11-14 | 34.97 | 34.21 | -1.02 | -2.90% | 34.21 | 35.11 | 65483 | 22703 | 2.33% |
| 2025-11-13 | 34.27 | 35.23 | 0.95 | 2.77% | 33.96 | 35.85 | 101500 | 35478 | 3.61% |
| 2025-11-12 | 35.00 | 34.28 | -0.97 | -2.75% | 34.05 | 35.00 | 68819 | 23704 | 2.45% |
| 2025-11-11 | 34.99 | 35.25 | 0.05 | 0.14% | 34.49 | 35.38 | 87972 | 30768 | 3.13% |
| 2025-11-10 | 34.82 | 35.20 | 0.40 | 1.15% | 33.95 | 35.51 | 118069 | 40940 | 4.20% |
| 2025-11-07 | 34.72 | 34.80 | -0.60 | -1.69% | 34.45 | 35.90 | 157561 | 55286 | 5.60% |
| 2025-11-06 | 33.07 | 35.40 | 1.37 | 4.03% | 33.00 | 35.95 | 239615 | 82615 | 8.51% |
| 2025-11-05 | 33.19 | 34.03 | 0.53 | 1.58% | 33.06 | 34.68 | 144065 | 49164 | 5.12% |
| 2025-11-04 | 33.69 | 33.50 | -0.40 | -1.18% | 33.39 | 34.44 | 100843 | 34103 | 3.58% |
| 2025-11-03 | 31.80 | 33.90 | 2.40 | 7.62% | 31.63 | 35.58 | 179153 | 60460 | 6.37% |
| 2025-10-31 | 31.33 | 31.50 | 0.17 | 0.54% | 31.30 | 31.62 | 20693 | 6511 | 0.74% |
| 2025-10-30 | 32.02 | 31.33 | -0.70 | -2.19% | 31.31 | 32.05 | 32715 | 10343 | 1.16% |
| 2025-10-29 | 32.40 | 32.03 | -0.41 | -1.26% | 31.78 | 32.66 | 37612 | 12106 | 1.34% |
| 2025-10-28 | 32.54 | 32.44 | -0.42 | -1.28% | 32.39 | 33.30 | 51466 | 16899 | 1.83% |
| 2025-10-27 | 32.63 | 32.86 | 0.29 | 0.89% | 32.40 | 33.30 | 45974 | 15061 | 1.63% |
| 2025-10-24 | 32.93 | 32.57 | -0.42 | -1.27% | 32.41 | 33.30 | 44722 | 14613 | 1.59% |
| 2025-10-23 | 33.00 | 32.99 | -0.45 | -1.35% | 32.06 | 33.41 | 67197 | 21990 | 2.39% |
| 2025-10-22 | 31.20 | 33.44 | 2.08 | 6.63% | 31.12 | 34.57 | 90424 | 30229 | 3.21% |
| 2025-10-21 | 30.90 | 31.36 | 0.81 | 2.65% | 30.73 | 31.44 | 28963 | 9016 | 1.03% |
| 2025-10-20 | 30.52 | 30.55 | 0.09 | 0.30% | 30.38 | 30.73 | 16576 | 5056 | 0.59% |
| 2025-10-17 | 31.54 | 30.46 | -1.02 | -3.24% | 30.19 | 31.54 | 37066 | 11386 | 1.32% |
| 2025-10-16 | 32.50 | 31.48 | -1.27 | -3.88% | 31.30 | 32.50 | 51236 | 16240 | 1.82% |
| 2025-10-15 | 32.70 | 32.75 | -0.03 | -0.09% | 32.51 | 32.92 | 15162 | 4962 | 2.04% |
| 2025-10-14 | 33.48 | 32.78 | -0.76 | -2.27% | 32.65 | 33.50 | 26113 | 8613 | 3.51% |
| 2025-10-13 | 31.91 | 33.54 | 0.55 | 1.67% | 31.82 | 33.68 | 26258 | 8643 | 3.53% |
| 2025-10-10 | 33.31 | 32.99 | -0.31 | -0.93% | 32.96 | 33.50 | 20463 | 6792 | 2.75% |
| 2025-10-09 | 32.70 | 33.30 | 0.97 | 3.00% | 32.30 | 33.31 | 30466 | 10043 | 4.10% |
| 2025-09-30 | 32.30 | 32.33 | 0.34 | 1.06% | 32.03 | 32.49 | 16412 | 5299 | 2.21% |
| 2025-09-29 | 32.18 | 31.99 | -0.10 | -0.31% | 31.71 | 32.24 | 18586 | 5939 | 2.50% |
| 2025-09-26 | 32.45 | 32.09 | -0.34 | -1.05% | 32.09 | 32.59 | 15461 | 4995 | 2.08% |
| 2025-09-25 | 32.77 | 32.43 | -0.33 | -1.01% | 32.38 | 32.97 | 16821 | 5496 | 2.26% |
| 2025-09-24 | 32.17 | 32.76 | 0.36 | 1.11% | 32.05 | 32.86 | 17258 | 5631 | 2.32% |
| 2025-09-23 | 33.38 | 32.40 | -0.98 | -2.94% | 31.86 | 33.40 | 27916 | 9041 | 3.75% |
| 2025-09-22 | 33.34 | 33.38 | 0.09 | 0.27% | 33.03 | 33.52 | 14958 | 4970 | 2.01% |
| 2025-09-19 | 33.65 | 33.29 | -0.36 | -1.07% | 33.10 | 33.83 | 22880 | 7642 | 3.08% |
| 2025-09-18 | 34.38 | 33.65 | -0.75 | -2.18% | 33.60 | 34.38 | 35906 | 12200 | 4.83% |
| 2025-09-17 | 34.40 | 34.40 | -0.11 | -0.32% | 34.20 | 34.60 | 20326 | 6989 | 2.73% |
| 2025-09-16 | 34.14 | 34.51 | 0.37 | 1.08% | 33.98 | 34.65 | 31573 | 10853 | 4.25% |
| 2025-09-15 | 34.49 | 34.14 | -0.13 | -0.38% | 33.99 | 34.50 | 17679 | 6032 | 2.38% |
| 2025-09-12 | 34.26 | 34.27 | -0.12 | -0.35% | 34.08 | 34.86 | 23699 | 8146 | 3.19% |
| 2025-09-11 | 33.99 | 34.39 | 0.40 | 1.18% | 33.63 | 34.39 | 27026 | 9186 | 3.63% |
| 2025-09-10 | 33.98 | 33.99 | -0.07 | -0.21% | 33.87 | 34.35 | 17614 | 5999 | 2.37% |
| 2025-09-09 | 34.80 | 34.06 | -0.76 | -2.18% | 33.93 | 34.89 | 25780 | 8834 | 3.47% |
| 2025-09-08 | 35.08 | 34.82 | -0.28 | -0.80% | 34.65 | 35.19 | 25354 | 8843 | 3.41% |