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 | 31.05 | 30.78 | -0.27 | -0.87% | 30.67 | 31.34 | 12232 | 3777 | 1.22% |
| 2025-12-15 | 31.04 | 31.05 | 0.08 | 0.26% | 30.83 | 31.63 | 16253 | 5085 | 1.62% |
| 2025-12-12 | 30.83 | 30.97 | 0.24 | 0.78% | 30.21 | 31.66 | 33718 | 10478 | 3.36% |
| 2025-12-11 | 30.00 | 30.73 | 0.68 | 2.26% | 29.89 | 31.38 | 29010 | 8922 | 2.89% |
| 2025-12-10 | 30.21 | 30.05 | -0.16 | -0.53% | 29.73 | 30.36 | 14216 | 4267 | 1.42% |
| 2025-12-09 | 30.13 | 30.21 | 0.07 | 0.23% | 30.00 | 30.30 | 11680 | 3525 | 1.16% |
| 2025-12-08 | 29.95 | 30.14 | 0.34 | 1.14% | 29.71 | 30.15 | 13524 | 4046 | 1.35% |
| 2025-12-05 | 29.40 | 29.80 | 0.11 | 0.37% | 29.40 | 29.90 | 10467 | 3109 | 1.04% |
| 2025-12-04 | 29.82 | 29.69 | -0.19 | -0.64% | 29.65 | 30.24 | 14211 | 4247 | 1.41% |
| 2025-12-03 | 30.29 | 29.88 | -0.37 | -1.22% | 29.83 | 30.61 | 19877 | 5993 | 1.98% |
| 2025-12-02 | 30.80 | 30.25 | -0.39 | -1.27% | 30.21 | 30.80 | 14947 | 4547 | 1.49% |
| 2025-12-01 | 30.37 | 30.64 | 0.28 | 0.92% | 30.21 | 31.00 | 22566 | 6907 | 2.25% |
| 2025-11-28 | 29.80 | 30.36 | 0.71 | 2.39% | 29.45 | 30.50 | 21068 | 6303 | 2.10% |
| 2025-11-27 | 29.49 | 29.65 | 0.12 | 0.41% | 29.46 | 29.93 | 19764 | 5868 | 1.97% |
| 2025-11-26 | 29.72 | 29.53 | -0.27 | -0.91% | 29.48 | 30.03 | 30646 | 9113 | 3.05% |
| 2025-11-25 | 30.38 | 29.80 | -0.11 | -0.37% | 29.50 | 30.55 | 51842 | 15496 | 5.16% |
| 2025-11-24 | 28.13 | 29.91 | -1.34 | -4.29% | 28.13 | 30.55 | 82113 | 24026 | 8.17% |
| 2025-11-21 | 31.25 | 31.25 | -3.47 | -9.99% | 31.25 | 31.25 | 17549 | 5484 | 1.75% |
| 2025-11-20 | 35.06 | 34.72 | -0.44 | -1.25% | 34.00 | 38.68 | 151784 | 55943 | 15.11% |
| 2025-11-19 | 33.90 | 35.16 | 1.17 | 3.44% | 33.73 | 35.23 | 34620 | 12011 | 3.45% |
| 2025-11-18 | 34.30 | 33.99 | -0.11 | -0.32% | 33.82 | 34.51 | 16814 | 5724 | 1.67% |
| 2025-11-17 | 33.86 | 34.10 | 0.07 | 0.21% | 33.67 | 34.18 | 17273 | 5862 | 1.72% |
| 2025-11-14 | 33.28 | 34.03 | 0.79 | 2.38% | 33.27 | 34.33 | 28365 | 9622 | 2.82% |
| 2025-11-13 | 32.49 | 33.24 | 0.88 | 2.72% | 32.21 | 33.33 | 26159 | 8605 | 2.60% |
| 2025-11-12 | 32.53 | 32.36 | 0.02 | 0.06% | 32.25 | 32.58 | 11692 | 3791 | 1.16% |
| 2025-11-11 | 32.20 | 32.34 | 0.05 | 0.15% | 32.14 | 32.64 | 14246 | 4617 | 1.42% |
| 2025-11-10 | 31.80 | 32.29 | 0.49 | 1.54% | 31.73 | 32.79 | 28161 | 9107 | 2.80% |
| 2025-11-07 | 31.03 | 31.80 | 0.65 | 2.09% | 31.03 | 31.96 | 31472 | 9940 | 3.13% |
| 2025-11-06 | 30.72 | 31.15 | 0.47 | 1.53% | 30.35 | 31.22 | 21308 | 6574 | 2.12% |
| 2025-11-05 | 30.40 | 30.68 | 0.12 | 0.39% | 30.30 | 30.85 | 16400 | 5024 | 1.63% |
| 2025-11-04 | 30.86 | 30.56 | -0.24 | -0.78% | 30.46 | 30.88 | 15773 | 4831 | 1.57% |
| 2025-11-03 | 31.10 | 30.80 | -0.19 | -0.61% | 30.66 | 31.15 | 22955 | 7083 | 2.29% |
| 2025-10-31 | 30.90 | 30.99 | 0.19 | 0.62% | 30.79 | 31.28 | 21266 | 6587 | 2.12% |
| 2025-10-30 | 30.77 | 30.80 | -0.17 | -0.55% | 30.45 | 31.37 | 34120 | 10561 | 3.40% |
| 2025-10-29 | 32.18 | 30.97 | -2.78 | -8.24% | 30.51 | 32.70 | 73171 | 22748 | 7.28% |
| 2025-10-28 | 35.56 | 33.75 | -1.50 | -4.26% | 33.61 | 36.88 | 110902 | 39118 | 11.04% |
| 2025-10-27 | 34.45 | 35.25 | 0.92 | 2.68% | 34.38 | 35.36 | 32990 | 11572 | 3.28% |
| 2025-10-24 | 34.49 | 34.33 | -0.23 | -0.67% | 34.07 | 34.56 | 19784 | 6780 | 1.97% |
| 2025-10-23 | 33.71 | 34.56 | 0.67 | 1.98% | 33.61 | 34.96 | 38768 | 13389 | 3.86% |
| 2025-10-22 | 33.81 | 33.89 | -0.01 | -0.03% | 33.70 | 34.09 | 15216 | 5152 | 1.51% |
| 2025-10-21 | 34.34 | 33.90 | -0.29 | -0.85% | 33.82 | 34.43 | 20832 | 7079 | 2.07% |
| 2025-10-20 | 33.75 | 34.19 | 0.09 | 0.26% | 33.63 | 34.63 | 28966 | 9910 | 2.88% |
| 2025-10-17 | 33.80 | 34.10 | 0.42 | 1.25% | 33.40 | 34.30 | 32106 | 10889 | 3.20% |
| 2025-10-16 | 33.62 | 33.68 | -0.31 | -0.91% | 33.28 | 34.11 | 31876 | 10711 | 3.17% |
| 2025-10-15 | 35.34 | 33.99 | -1.47 | -4.15% | 31.92 | 35.85 | 55637 | 19040 | 5.54% |
| 2025-10-14 | 36.20 | 35.46 | -0.61 | -1.69% | 35.13 | 36.50 | 27230 | 9651 | 2.71% |
| 2025-10-13 | 33.95 | 36.07 | 0.89 | 2.53% | 33.80 | 36.29 | 36778 | 12997 | 3.66% |
| 2025-10-10 | 33.92 | 35.18 | 0.99 | 2.90% | 33.86 | 35.31 | 33358 | 11677 | 3.32% |
| 2025-10-09 | 33.26 | 34.19 | 0.93 | 2.80% | 33.26 | 34.46 | 26606 | 9090 | 2.65% |
| 2025-09-30 | 33.24 | 33.26 | 0.11 | 0.33% | 32.80 | 33.50 | 18985 | 6291 | 1.89% |
| 2025-09-29 | 34.20 | 33.15 | -0.98 | -2.87% | 33.00 | 34.20 | 24278 | 8098 | 2.42% |
| 2025-09-26 | 35.10 | 34.21 | -1.17 | -3.31% | 34.15 | 35.18 | 31392 | 10871 | 3.13% |
| 2025-09-25 | 35.05 | 35.38 | -0.06 | -0.17% | 34.71 | 35.57 | 39722 | 13992 | 3.95% |
| 2025-09-24 | 35.46 | 35.44 | 0.26 | 0.74% | 33.71 | 35.46 | 50974 | 17680 | 5.07% |
| 2025-09-23 | 35.31 | 35.18 | 0.00 | 0.00% | 34.55 | 35.86 | 59530 | 20951 | 5.93% |
| 2025-09-22 | 34.00 | 35.18 | 0.99 | 2.90% | 33.56 | 35.23 | 58754 | 20104 | 5.85% |
| 2025-09-19 | 33.10 | 34.19 | 0.82 | 2.46% | 33.10 | 34.76 | 70243 | 23902 | 6.99% |
| 2025-09-18 | 32.99 | 33.37 | 0.41 | 1.24% | 32.63 | 34.21 | 72144 | 24228 | 7.18% |
| 2025-09-17 | 32.06 | 32.96 | 0.75 | 2.33% | 32.06 | 33.14 | 52634 | 17316 | 5.24% |
| 2025-09-16 | 31.83 | 32.21 | 0.38 | 1.19% | 31.65 | 32.52 | 32266 | 10385 | 3.21% |
| 2025-09-15 | 31.90 | 31.83 | -0.35 | -1.09% | 31.17 | 32.11 | 39763 | 12550 | 3.96% |
| 2025-09-12 | 32.46 | 32.18 | -0.40 | -1.23% | 31.91 | 32.46 | 34814 | 11162 | 3.47% |
| 2025-09-11 | 31.75 | 32.58 | 0.78 | 2.45% | 31.71 | 33.00 | 62364 | 20318 | 6.21% |
| 2025-09-10 | 32.04 | 31.80 | -0.24 | -0.75% | 31.51 | 32.04 | 31206 | 9905 | 3.11% |
| 2025-09-09 | 32.70 | 32.04 | -1.15 | -3.46% | 31.79 | 32.70 | 61350 | 19712 | 6.11% |
| 2025-09-08 | 31.46 | 33.19 | 1.78 | 5.67% | 31.46 | 33.78 | 109340 | 35828 | 10.89% |