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 | 29.85 | 29.13 | -0.93 | -3.09% | 29.05 | 29.90 | 34318 | 10084 | 5.28% |
| 2025-12-15 | 29.55 | 30.06 | 0.62 | 2.11% | 29.08 | 30.36 | 49283 | 14744 | 7.58% |
| 2025-12-12 | 29.23 | 29.44 | 0.11 | 0.38% | 29.22 | 29.60 | 18273 | 5381 | 2.81% |
| 2025-12-11 | 30.00 | 29.33 | -0.52 | -1.74% | 29.32 | 30.00 | 27574 | 8142 | 4.24% |
| 2025-12-10 | 29.97 | 29.85 | -0.13 | -0.43% | 29.51 | 29.99 | 29084 | 8630 | 4.47% |
| 2025-12-09 | 30.26 | 29.98 | -0.32 | -1.06% | 29.97 | 30.26 | 20251 | 6092 | 3.12% |
| 2025-12-08 | 30.35 | 30.30 | 0.03 | 0.10% | 29.91 | 30.55 | 38757 | 11706 | 5.96% |
| 2025-12-05 | 30.21 | 30.27 | 0.06 | 0.20% | 29.80 | 30.35 | 39940 | 12021 | 6.14% |
| 2025-12-04 | 31.25 | 30.21 | -1.05 | -3.36% | 30.14 | 31.26 | 41851 | 12802 | 6.44% |
| 2025-12-03 | 31.83 | 31.26 | -0.57 | -1.79% | 31.02 | 31.88 | 35655 | 11165 | 5.49% |
| 2025-12-02 | 32.23 | 31.83 | -0.41 | -1.27% | 31.78 | 32.24 | 25420 | 8125 | 3.91% |
| 2025-12-01 | 32.15 | 32.24 | 0.10 | 0.31% | 32.09 | 32.29 | 29247 | 9408 | 4.50% |
| 2025-11-28 | 32.25 | 32.14 | -0.10 | -0.31% | 31.98 | 32.31 | 23803 | 7637 | 3.66% |
| 2025-11-27 | 32.65 | 32.24 | -0.30 | -0.92% | 32.22 | 32.67 | 26866 | 8705 | 4.13% |
| 2025-11-26 | 32.85 | 32.54 | -0.39 | -1.18% | 32.50 | 33.05 | 27485 | 9002 | 4.23% |
| 2025-11-25 | 33.09 | 32.93 | -0.16 | -0.48% | 32.83 | 33.29 | 26475 | 8749 | 4.94% |
| 2025-11-24 | 32.86 | 33.09 | 0.26 | 0.79% | 32.66 | 33.28 | 20789 | 6851 | 3.88% |
| 2025-11-21 | 34.31 | 32.83 | -1.74 | -5.03% | 32.81 | 34.66 | 47231 | 15855 | 8.81% |
| 2025-11-20 | 34.73 | 34.57 | -0.19 | -0.55% | 34.45 | 35.42 | 25609 | 8921 | 4.78% |
| 2025-11-19 | 35.21 | 34.76 | -0.42 | -1.19% | 34.63 | 35.41 | 30038 | 10505 | 5.60% |
| 2025-11-18 | 36.20 | 35.18 | -1.30 | -3.56% | 34.93 | 36.20 | 55059 | 19466 | 10.27% |
| 2025-11-17 | 37.24 | 36.48 | 0.04 | 0.11% | 36.45 | 37.44 | 61189 | 22535 | 11.42% |
| 2025-11-14 | 36.07 | 36.44 | 0.36 | 1.00% | 35.90 | 37.57 | 70859 | 25991 | 13.22% |
| 2025-11-13 | 36.00 | 36.08 | 0.05 | 0.14% | 35.32 | 36.50 | 49009 | 17546 | 9.14% |
| 2025-11-12 | 36.06 | 36.03 | -0.02 | -0.06% | 35.35 | 36.40 | 54246 | 19446 | 10.12% |
| 2025-11-11 | 35.30 | 36.05 | 0.60 | 1.69% | 35.17 | 36.78 | 72770 | 26333 | 13.58% |
| 2025-11-10 | 35.25 | 35.45 | 0.20 | 0.57% | 35.08 | 35.98 | 43170 | 15315 | 8.05% |
| 2025-11-07 | 35.20 | 35.25 | -0.48 | -1.34% | 34.92 | 35.56 | 56184 | 19800 | 10.48% |
| 2025-11-06 | 34.08 | 35.73 | 1.71 | 5.03% | 34.08 | 36.60 | 100354 | 35471 | 18.72% |
| 2025-11-05 | 33.61 | 34.02 | -0.05 | -0.15% | 33.60 | 34.09 | 14612 | 4958 | 2.73% |
| 2025-11-04 | 33.89 | 34.07 | 0.18 | 0.53% | 33.80 | 34.30 | 23543 | 8014 | 4.39% |
| 2025-11-03 | 33.82 | 33.89 | 0.06 | 0.18% | 33.79 | 34.15 | 17964 | 6093 | 3.35% |
| 2025-10-31 | 33.60 | 33.83 | 0.27 | 0.80% | 33.57 | 33.89 | 13903 | 4695 | 2.59% |
| 2025-10-30 | 33.80 | 33.56 | -0.32 | -0.94% | 33.50 | 33.80 | 19467 | 6548 | 3.63% |
| 2025-10-29 | 33.80 | 33.88 | 0.02 | 0.06% | 33.51 | 33.93 | 20881 | 7036 | 3.90% |
| 2025-10-28 | 34.20 | 33.86 | -0.49 | -1.43% | 33.82 | 34.20 | 25063 | 8515 | 4.68% |
| 2025-10-27 | 34.13 | 34.35 | 0.22 | 0.64% | 34.04 | 34.43 | 21728 | 7435 | 4.05% |
| 2025-10-24 | 34.29 | 34.13 | -0.12 | -0.35% | 34.11 | 34.39 | 16117 | 5511 | 3.01% |
| 2025-10-23 | 33.81 | 34.25 | 0.25 | 0.74% | 33.75 | 34.28 | 19748 | 6727 | 3.68% |
| 2025-10-22 | 34.00 | 34.00 | -0.07 | -0.21% | 33.80 | 34.24 | 13014 | 4435 | 2.43% |
| 2025-10-21 | 34.05 | 34.07 | 0.06 | 0.18% | 33.87 | 34.35 | 17635 | 6015 | 3.29% |
| 2025-10-20 | 33.61 | 34.01 | 0.40 | 1.19% | 33.61 | 34.10 | 15616 | 5291 | 2.91% |
| 2025-10-17 | 33.80 | 33.61 | -0.29 | -0.86% | 33.61 | 34.10 | 17173 | 5810 | 3.20% |
| 2025-10-16 | 34.30 | 33.90 | -0.54 | -1.57% | 33.89 | 34.50 | 20940 | 7136 | 3.91% |
| 2025-10-15 | 34.68 | 34.44 | -0.25 | -0.72% | 34.17 | 34.69 | 24789 | 8525 | 4.63% |
| 2025-10-14 | 34.21 | 34.69 | 0.41 | 1.20% | 34.21 | 34.92 | 35345 | 12217 | 6.59% |
| 2025-10-13 | 33.71 | 34.28 | 0.00 | 0.00% | 33.50 | 34.74 | 23368 | 7991 | 4.36% |
| 2025-10-10 | 34.11 | 34.28 | 0.11 | 0.32% | 34.02 | 34.74 | 20115 | 6911 | 3.75% |
| 2025-10-09 | 33.98 | 34.17 | 0.20 | 0.59% | 33.53 | 34.47 | 31887 | 10819 | 5.95% |
| 2025-09-30 | 33.88 | 33.97 | -0.03 | -0.09% | 33.88 | 34.17 | 18238 | 6202 | 3.40% |
| 2025-09-29 | 34.58 | 34.00 | -0.59 | -1.71% | 33.79 | 34.58 | 24042 | 8191 | 4.49% |
| 2025-09-26 | 34.32 | 34.59 | 0.25 | 0.73% | 34.01 | 34.85 | 30342 | 10472 | 5.66% |
| 2025-09-25 | 34.20 | 34.34 | 0.14 | 0.41% | 33.92 | 34.43 | 23138 | 7931 | 4.32% |
| 2025-09-24 | 34.00 | 34.20 | 0.20 | 0.59% | 33.80 | 34.36 | 24620 | 8421 | 4.59% |
| 2025-09-23 | 34.36 | 34.00 | -0.36 | -1.05% | 33.33 | 34.42 | 32866 | 11111 | 6.13% |
| 2025-09-22 | 34.44 | 34.36 | -0.07 | -0.20% | 34.14 | 34.52 | 21498 | 7370 | 4.01% |
| 2025-09-19 | 34.78 | 34.43 | -0.49 | -1.40% | 34.38 | 35.00 | 35058 | 12118 | 6.54% |
| 2025-09-18 | 35.85 | 34.92 | -1.02 | -2.84% | 34.79 | 36.00 | 55691 | 19676 | 10.39% |
| 2025-09-17 | 36.11 | 35.94 | -0.41 | -1.13% | 35.81 | 36.30 | 30021 | 10788 | 5.60% |
| 2025-09-16 | 35.71 | 36.35 | 0.63 | 1.76% | 35.69 | 36.60 | 43908 | 15891 | 8.19% |
| 2025-09-15 | 36.01 | 35.72 | -0.31 | -0.86% | 35.55 | 36.12 | 31355 | 11218 | 5.85% |
| 2025-09-12 | 36.15 | 36.03 | -0.24 | -0.66% | 35.90 | 36.30 | 34893 | 12579 | 6.51% |
| 2025-09-11 | 36.11 | 36.27 | 0.25 | 0.69% | 35.85 | 36.58 | 39079 | 14122 | 7.29% |
| 2025-09-10 | 35.92 | 36.02 | -0.09 | -0.25% | 35.78 | 36.30 | 30906 | 11134 | 5.77% |
| 2025-09-09 | 37.01 | 36.11 | -0.82 | -2.22% | 36.05 | 37.24 | 49584 | 18109 | 9.25% |
| 2025-09-08 | 36.73 | 36.93 | 0.05 | 0.14% | 36.70 | 37.28 | 44086 | 16292 | 8.23% |