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 | 33.09 | 32.55 | -0.85 | -2.54% | 32.28 | 33.09 | 114086 | 37132 | 2.39% |
| 2025-12-15 | 33.27 | 33.40 | 0.15 | 0.45% | 32.90 | 33.93 | 174164 | 58128 | 3.65% |
| 2025-12-12 | 32.90 | 33.25 | 0.55 | 1.68% | 32.62 | 33.36 | 154718 | 51172 | 3.24% |
| 2025-12-11 | 32.89 | 32.70 | -0.19 | -0.58% | 32.53 | 33.15 | 90622 | 29765 | 1.90% |
| 2025-12-10 | 32.94 | 32.89 | 0.46 | 1.42% | 32.38 | 33.30 | 78798 | 25746 | 1.65% |
| 2025-12-09 | 32.51 | 32.43 | -0.33 | -1.01% | 32.16 | 32.96 | 99591 | 32328 | 2.08% |
| 2025-12-08 | 32.55 | 32.76 | 0.65 | 2.02% | 32.53 | 33.61 | 199069 | 65670 | 4.17% |
| 2025-12-05 | 31.02 | 32.11 | 0.98 | 3.15% | 31.02 | 32.14 | 118161 | 37520 | 2.47% |
| 2025-12-04 | 31.22 | 31.13 | -0.09 | -0.29% | 30.95 | 31.34 | 39756 | 12389 | 0.83% |
| 2025-12-03 | 31.05 | 31.22 | 0.21 | 0.68% | 30.82 | 31.48 | 58230 | 18152 | 1.22% |
| 2025-12-02 | 31.26 | 31.01 | -0.44 | -1.40% | 30.92 | 31.27 | 36184 | 11233 | 0.76% |
| 2025-12-01 | 31.05 | 31.45 | 0.50 | 1.62% | 31.05 | 31.73 | 70055 | 21982 | 1.47% |
| 2025-11-28 | 30.79 | 30.95 | 0.15 | 0.49% | 30.68 | 31.16 | 39731 | 12304 | 0.83% |
| 2025-11-27 | 30.80 | 30.80 | -0.19 | -0.61% | 30.66 | 31.05 | 49010 | 15117 | 1.03% |
| 2025-11-26 | 31.27 | 30.99 | -0.06 | -0.19% | 30.96 | 32.11 | 58578 | 18376 | 1.23% |
| 2025-11-25 | 31.11 | 31.05 | -0.11 | -0.35% | 30.90 | 31.28 | 58834 | 18299 | 1.23% |
| 2025-11-24 | 30.97 | 31.16 | 0.33 | 1.07% | 30.60 | 31.28 | 71775 | 22186 | 1.50% |
| 2025-11-21 | 32.23 | 30.83 | -1.78 | -5.46% | 30.83 | 32.23 | 133913 | 41980 | 2.80% |
| 2025-11-20 | 32.53 | 32.61 | 0.01 | 0.03% | 32.47 | 32.98 | 87786 | 28723 | 1.84% |
| 2025-11-19 | 32.30 | 32.60 | 0.16 | 0.49% | 32.14 | 32.78 | 79937 | 25942 | 1.67% |
| 2025-11-18 | 32.90 | 32.44 | -0.52 | -1.58% | 32.03 | 32.96 | 103513 | 33534 | 2.17% |
| 2025-11-17 | 32.25 | 32.96 | 0.81 | 2.52% | 32.14 | 33.20 | 143190 | 46906 | 3.00% |
| 2025-11-14 | 32.57 | 32.15 | -0.58 | -1.77% | 32.14 | 32.65 | 61494 | 19929 | 1.29% |
| 2025-11-13 | 32.27 | 32.73 | 0.46 | 1.43% | 32.22 | 32.90 | 95179 | 31127 | 1.99% |
| 2025-11-12 | 32.41 | 32.27 | -0.23 | -0.71% | 31.92 | 32.58 | 77877 | 25096 | 1.63% |
| 2025-11-11 | 32.62 | 32.50 | -0.12 | -0.37% | 32.34 | 32.84 | 77793 | 25318 | 1.63% |
| 2025-11-10 | 32.98 | 32.62 | -0.24 | -0.73% | 32.40 | 33.00 | 79798 | 26011 | 1.67% |
| 2025-11-07 | 32.28 | 32.86 | 0.36 | 1.11% | 32.21 | 32.94 | 105893 | 34683 | 2.22% |
| 2025-11-06 | 32.04 | 32.50 | 0.33 | 1.03% | 32.04 | 32.75 | 90622 | 29454 | 1.90% |
| 2025-11-05 | 31.55 | 32.17 | 0.37 | 1.16% | 31.37 | 32.44 | 83497 | 26657 | 1.75% |
| 2025-11-04 | 32.28 | 31.80 | -0.49 | -1.52% | 31.70 | 32.50 | 69387 | 22274 | 1.45% |
| 2025-11-03 | 32.44 | 32.29 | 0.25 | 0.78% | 31.60 | 32.97 | 76079 | 24472 | 1.59% |
| 2025-10-31 | 32.23 | 32.04 | -0.21 | -0.65% | 31.85 | 32.56 | 72741 | 23449 | 1.52% |
| 2025-10-30 | 32.07 | 32.25 | -0.02 | -0.06% | 32.06 | 32.65 | 83019 | 26843 | 1.74% |
| 2025-10-29 | 31.99 | 32.27 | 0.40 | 1.26% | 31.70 | 32.44 | 81928 | 26349 | 1.71% |
| 2025-10-28 | 32.00 | 31.87 | -0.67 | -2.06% | 31.73 | 32.37 | 87375 | 27971 | 1.83% |
| 2025-10-27 | 32.25 | 32.54 | 0.46 | 1.43% | 32.15 | 32.68 | 90590 | 29408 | 1.90% |
| 2025-10-24 | 31.85 | 32.08 | 0.23 | 0.72% | 31.85 | 32.39 | 61669 | 19774 | 1.29% |
| 2025-10-23 | 31.67 | 31.85 | -0.03 | -0.09% | 31.22 | 31.95 | 56960 | 17943 | 1.19% |
| 2025-10-22 | 31.45 | 31.88 | 0.44 | 1.40% | 31.15 | 32.50 | 98378 | 31501 | 2.06% |
| 2025-10-21 | 31.29 | 31.44 | 0.31 | 1.00% | 31.19 | 31.75 | 57922 | 18247 | 1.21% |
| 2025-10-20 | 31.60 | 31.13 | -0.21 | -0.67% | 30.88 | 31.68 | 71796 | 22366 | 1.50% |
| 2025-10-17 | 32.30 | 31.34 | -1.07 | -3.30% | 31.24 | 32.78 | 83450 | 26622 | 1.75% |
| 2025-10-16 | 32.92 | 32.41 | -0.67 | -2.03% | 32.26 | 33.08 | 72545 | 23620 | 1.52% |
| 2025-10-15 | 33.01 | 33.08 | 0.11 | 0.33% | 32.36 | 33.15 | 94287 | 30881 | 1.97% |
| 2025-10-14 | 33.37 | 32.97 | 0.01 | 0.03% | 32.69 | 33.80 | 150844 | 50090 | 3.16% |
| 2025-10-13 | 31.62 | 32.96 | 0.09 | 0.27% | 31.61 | 33.16 | 103742 | 33820 | 2.17% |
| 2025-10-10 | 32.95 | 32.87 | -0.32 | -0.96% | 32.70 | 33.15 | 100133 | 32917 | 2.10% |
| 2025-10-09 | 32.75 | 33.19 | 0.66 | 2.03% | 32.60 | 33.20 | 180419 | 59465 | 3.78% |
| 2025-09-30 | 31.60 | 32.53 | 0.95 | 3.01% | 31.60 | 32.56 | 146010 | 47171 | 3.06% |
| 2025-09-29 | 31.42 | 31.58 | 0.38 | 1.22% | 30.92 | 31.58 | 61930 | 19425 | 1.30% |
| 2025-09-26 | 31.06 | 31.20 | 0.07 | 0.22% | 31.00 | 31.50 | 57052 | 17863 | 1.19% |
| 2025-09-25 | 31.31 | 31.13 | -0.18 | -0.57% | 31.00 | 31.50 | 66662 | 20825 | 1.40% |
| 2025-09-24 | 30.83 | 31.31 | 0.23 | 0.74% | 30.81 | 31.32 | 51828 | 16144 | 1.08% |
| 2025-09-23 | 31.05 | 31.08 | 0.13 | 0.42% | 30.43 | 31.19 | 57325 | 17602 | 1.20% |
| 2025-09-22 | 31.17 | 30.95 | -0.63 | -1.99% | 30.77 | 31.45 | 67114 | 20813 | 1.40% |
| 2025-09-19 | 30.68 | 31.58 | 0.93 | 3.03% | 30.46 | 31.58 | 101011 | 31178 | 2.11% |
| 2025-09-18 | 31.20 | 30.65 | -0.55 | -1.76% | 30.45 | 31.20 | 94020 | 29045 | 1.97% |
| 2025-09-17 | 31.20 | 31.20 | -0.04 | -0.13% | 31.01 | 31.38 | 66493 | 20746 | 1.39% |
| 2025-09-16 | 31.51 | 31.24 | -0.26 | -0.83% | 31.01 | 31.65 | 76439 | 23878 | 1.60% |
| 2025-09-15 | 32.16 | 31.50 | -0.65 | -2.02% | 31.48 | 32.26 | 89125 | 28213 | 1.87% |
| 2025-09-12 | 31.78 | 32.15 | 0.38 | 1.20% | 31.68 | 32.47 | 101564 | 32595 | 2.13% |
| 2025-09-11 | 31.39 | 31.77 | 0.30 | 0.95% | 31.12 | 31.78 | 73152 | 23031 | 1.53% |
| 2025-09-10 | 31.83 | 31.47 | -0.37 | -1.16% | 31.38 | 31.90 | 61869 | 19548 | 1.29% |
| 2025-09-09 | 31.87 | 31.84 | 0.02 | 0.06% | 31.51 | 32.12 | 74357 | 23642 | 1.56% |
| 2025-09-08 | 31.70 | 31.82 | 0.21 | 0.66% | 31.61 | 32.15 | 75326 | 24015 | 1.58% |