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 | 31.60 | 31.48 | 0.10 | 0.32% | 30.92 | 31.86 | 14729 | 4606 | 4.06% |
| 2025-12-15 | 30.70 | 31.38 | 0.48 | 1.55% | 30.57 | 31.50 | 16317 | 5109 | 4.50% |
| 2025-12-12 | 30.01 | 30.90 | 0.43 | 1.41% | 30.00 | 31.18 | 16392 | 5039 | 4.52% |
| 2025-12-11 | 30.82 | 30.47 | -0.42 | -1.36% | 30.30 | 30.92 | 11668 | 3564 | 3.28% |
| 2025-12-10 | 31.03 | 30.89 | -0.21 | -0.68% | 30.77 | 31.20 | 7936 | 2455 | 2.23% |
| 2025-12-09 | 30.88 | 31.10 | 0.23 | 0.75% | 30.71 | 31.15 | 11388 | 3519 | 3.21% |
| 2025-12-08 | 30.94 | 30.87 | -0.07 | -0.23% | 30.80 | 31.18 | 10326 | 3195 | 2.91% |
| 2025-12-05 | 31.11 | 30.94 | -0.04 | -0.13% | 30.60 | 31.18 | 10935 | 3370 | 3.08% |
| 2025-12-04 | 31.15 | 30.98 | -0.21 | -0.67% | 30.74 | 31.19 | 11675 | 3611 | 3.29% |
| 2025-12-03 | 30.62 | 31.19 | 0.43 | 1.40% | 30.50 | 31.21 | 18991 | 5878 | 5.35% |
| 2025-12-02 | 30.63 | 30.76 | 0.13 | 0.42% | 30.56 | 31.10 | 10782 | 3325 | 3.04% |
| 2025-12-01 | 30.39 | 30.63 | -0.01 | -0.03% | 30.39 | 30.85 | 11980 | 3671 | 3.37% |
| 2025-11-28 | 30.30 | 30.64 | 0.72 | 2.41% | 29.91 | 31.56 | 18309 | 5627 | 5.15% |
| 2025-11-27 | 30.00 | 29.92 | -0.03 | -0.10% | 29.81 | 30.20 | 8475 | 2542 | 2.39% |
| 2025-11-26 | 30.47 | 29.95 | -0.35 | -1.16% | 29.95 | 30.63 | 13215 | 3993 | 3.72% |
| 2025-11-25 | 29.87 | 30.30 | -0.05 | -0.16% | 29.87 | 30.65 | 12434 | 3781 | 3.50% |
| 2025-11-24 | 29.09 | 30.35 | -0.16 | -0.52% | 29.09 | 30.65 | 15386 | 4600 | 4.33% |
| 2025-11-21 | 31.70 | 30.51 | -1.40 | -4.39% | 30.50 | 31.91 | 19325 | 5986 | 5.44% |
| 2025-11-20 | 32.80 | 31.91 | -0.95 | -2.89% | 31.76 | 33.08 | 21067 | 6799 | 5.93% |
| 2025-11-19 | 33.02 | 32.86 | -0.17 | -0.51% | 32.71 | 33.27 | 12606 | 4153 | 3.55% |
| 2025-11-18 | 33.70 | 33.03 | -0.77 | -2.28% | 33.02 | 33.75 | 17696 | 5877 | 4.98% |
| 2025-11-17 | 34.46 | 33.80 | -0.66 | -1.92% | 33.70 | 34.80 | 22436 | 7626 | 6.32% |
| 2025-11-14 | 34.00 | 34.46 | 0.43 | 1.26% | 33.85 | 35.10 | 34997 | 12134 | 9.85% |
| 2025-11-13 | 33.99 | 34.03 | -0.04 | -0.12% | 33.61 | 34.40 | 17402 | 5891 | 4.90% |
| 2025-11-12 | 34.00 | 34.07 | 0.05 | 0.15% | 33.62 | 34.41 | 27544 | 9398 | 7.75% |
| 2025-11-11 | 33.19 | 34.02 | 1.23 | 3.75% | 33.00 | 34.58 | 39688 | 13427 | 11.17% |
| 2025-11-10 | 32.69 | 32.79 | 0.21 | 0.64% | 32.45 | 32.88 | 12541 | 4099 | 3.53% |
| 2025-11-07 | 32.88 | 32.58 | -0.32 | -0.97% | 32.58 | 33.23 | 17889 | 5882 | 5.04% |
| 2025-11-06 | 33.23 | 32.90 | -0.11 | -0.33% | 32.84 | 33.23 | 11004 | 3629 | 3.10% |
| 2025-11-05 | 33.00 | 33.01 | -0.17 | -0.51% | 32.80 | 33.36 | 12620 | 4165 | 3.55% |
| 2025-11-04 | 33.52 | 33.18 | -0.31 | -0.93% | 32.93 | 33.81 | 18871 | 6276 | 5.31% |
| 2025-11-03 | 33.00 | 33.49 | 0.69 | 2.10% | 32.60 | 33.50 | 15242 | 5056 | 4.29% |
| 2025-10-31 | 32.65 | 32.80 | 0.28 | 0.86% | 32.47 | 32.93 | 12205 | 4002 | 3.44% |
| 2025-10-30 | 33.24 | 32.52 | -0.88 | -2.63% | 32.41 | 33.28 | 22781 | 7438 | 6.41% |
| 2025-10-29 | 33.42 | 33.40 | -0.03 | -0.09% | 32.73 | 33.42 | 15624 | 5163 | 4.40% |
| 2025-10-28 | 33.98 | 33.43 | -0.64 | -1.88% | 33.36 | 34.03 | 17287 | 5818 | 4.87% |
| 2025-10-27 | 33.77 | 34.07 | 0.17 | 0.50% | 33.75 | 34.12 | 13353 | 4533 | 3.76% |
| 2025-10-24 | 34.04 | 33.90 | -0.12 | -0.35% | 33.66 | 34.16 | 14147 | 4792 | 3.98% |
| 2025-10-23 | 33.72 | 34.02 | 0.29 | 0.86% | 33.31 | 34.22 | 16833 | 5680 | 4.74% |
| 2025-10-22 | 33.71 | 33.73 | 0.04 | 0.12% | 33.54 | 34.24 | 12341 | 4176 | 3.47% |
| 2025-10-21 | 33.54 | 33.69 | 0.38 | 1.14% | 33.18 | 33.75 | 15288 | 5122 | 4.30% |
| 2025-10-20 | 32.76 | 33.31 | 0.55 | 1.68% | 32.76 | 33.95 | 16015 | 5345 | 4.51% |
| 2025-10-17 | 34.87 | 32.76 | -2.21 | -6.32% | 32.69 | 35.14 | 31072 | 10488 | 8.75% |
| 2025-10-16 | 35.01 | 34.97 | -0.21 | -0.60% | 34.86 | 35.26 | 12251 | 4288 | 3.45% |
| 2025-10-15 | 35.10 | 35.18 | -0.07 | -0.20% | 34.77 | 35.47 | 17014 | 5950 | 4.79% |
| 2025-10-14 | 35.77 | 35.25 | -0.53 | -1.48% | 35.21 | 36.12 | 23986 | 8537 | 6.75% |
| 2025-10-13 | 34.51 | 35.78 | -0.73 | -2.00% | 34.51 | 35.88 | 22125 | 7819 | 6.23% |
| 2025-10-10 | 35.07 | 36.51 | 1.43 | 4.08% | 34.89 | 36.86 | 44356 | 16074 | 12.49% |
| 2025-10-09 | 34.80 | 35.08 | 0.18 | 0.52% | 34.41 | 35.08 | 20839 | 7248 | 5.87% |
| 2025-09-30 | 35.35 | 34.90 | -0.53 | -1.50% | 34.86 | 35.52 | 20696 | 7253 | 5.83% |
| 2025-09-29 | 34.90 | 35.43 | 0.70 | 2.02% | 34.57 | 35.46 | 19477 | 6837 | 5.48% |
| 2025-09-26 | 35.55 | 34.93 | -0.80 | -2.24% | 34.92 | 36.00 | 26596 | 9437 | 7.49% |
| 2025-09-25 | 36.13 | 35.73 | -0.40 | -1.11% | 35.53 | 36.35 | 25207 | 9019 | 7.10% |
| 2025-09-24 | 35.90 | 36.13 | -0.02 | -0.06% | 35.28 | 36.34 | 24670 | 8871 | 6.95% |
| 2025-09-23 | 38.21 | 36.15 | -2.05 | -5.37% | 35.28 | 38.41 | 48083 | 17559 | 13.54% |
| 2025-09-22 | 37.62 | 38.20 | 0.88 | 2.36% | 36.98 | 38.23 | 39886 | 15016 | 11.23% |
| 2025-09-19 | 37.50 | 37.32 | -0.43 | -1.14% | 37.10 | 37.98 | 35147 | 13155 | 9.89% |
| 2025-09-18 | 38.80 | 37.75 | -1.04 | -2.68% | 37.49 | 39.38 | 56799 | 21849 | 15.99% |
| 2025-09-17 | 39.95 | 38.79 | -1.03 | -2.59% | 38.70 | 40.05 | 55137 | 21551 | 15.52% |
| 2025-09-16 | 41.37 | 39.82 | -1.71 | -4.12% | 39.61 | 41.37 | 77394 | 31053 | 21.79% |
| 2025-09-15 | 39.79 | 41.53 | 1.77 | 4.45% | 39.02 | 42.75 | 105082 | 42892 | 29.58% |
| 2025-09-12 | 40.38 | 39.76 | -1.07 | -2.62% | 39.71 | 41.25 | 67367 | 27076 | 18.97% |
| 2025-09-11 | 41.03 | 40.83 | 0.41 | 1.01% | 40.10 | 41.97 | 91737 | 37441 | 25.83% |
| 2025-09-10 | 42.00 | 40.42 | -0.96 | -2.32% | 40.08 | 42.84 | 120333 | 49357 | 33.88% |
| 2025-09-09 | 37.56 | 41.38 | 3.76 | 9.99% | 36.80 | 41.38 | 122346 | 48402 | 34.44% |
| 2025-09-08 | 37.21 | 37.62 | -0.07 | -0.19% | 37.04 | 38.38 | 48301 | 18220 | 13.60% |