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 | 31.50 | 30.58 | -0.99 | -3.14% | 30.39 | 31.60 | 24320 | 7481 | 1.80% |
| 2025-12-15 | 32.71 | 31.57 | -1.18 | -3.60% | 31.45 | 33.25 | 38868 | 12447 | 2.88% |
| 2025-12-12 | 34.99 | 32.75 | -1.93 | -5.57% | 32.73 | 34.99 | 45265 | 15091 | 3.35% |
| 2025-12-11 | 35.15 | 34.68 | -0.47 | -1.34% | 34.55 | 38.01 | 47150 | 17033 | 3.49% |
| 2025-12-10 | 36.22 | 35.15 | -1.26 | -3.46% | 34.70 | 36.30 | 38441 | 13554 | 2.84% |
| 2025-12-09 | 35.81 | 36.41 | 0.37 | 1.03% | 35.81 | 36.86 | 32380 | 11772 | 2.40% |
| 2025-12-08 | 36.16 | 36.04 | -0.66 | -1.80% | 35.81 | 36.61 | 34318 | 12444 | 2.54% |
| 2025-12-05 | 36.00 | 36.70 | 0.76 | 2.11% | 34.96 | 36.77 | 54956 | 19589 | 4.07% |
| 2025-12-04 | 36.67 | 35.94 | -0.56 | -1.53% | 35.81 | 37.88 | 58060 | 21364 | 4.29% |
| 2025-12-03 | 36.50 | 36.50 | -0.03 | -0.08% | 36.31 | 37.35 | 43071 | 15809 | 3.19% |
| 2025-12-02 | 36.70 | 36.53 | -0.32 | -0.87% | 36.12 | 37.37 | 58668 | 21497 | 4.34% |
| 2025-12-01 | 37.83 | 36.85 | -0.42 | -1.13% | 36.70 | 39.68 | 129831 | 49014 | 9.60% |
| 2025-11-28 | 34.00 | 37.27 | 3.39 | 10.01% | 33.60 | 37.27 | 110428 | 39693 | 8.17% |
| 2025-11-27 | 32.90 | 33.88 | 0.96 | 2.92% | 32.12 | 34.98 | 92105 | 31084 | 6.81% |
| 2025-11-26 | 31.34 | 32.92 | 1.56 | 4.97% | 30.50 | 33.58 | 97358 | 31326 | 7.20% |
| 2025-11-25 | 32.25 | 31.36 | -0.70 | -2.18% | 30.90 | 32.29 | 66734 | 21002 | 4.94% |
| 2025-11-24 | 30.78 | 32.06 | 1.12 | 3.62% | 29.80 | 32.19 | 77135 | 23766 | 5.71% |
| 2025-11-21 | 35.00 | 30.94 | -1.27 | -3.94% | 30.50 | 35.06 | 134039 | 43990 | 9.91% |
| 2025-11-20 | 29.50 | 32.21 | 2.93 | 10.01% | 29.28 | 32.21 | 62306 | 19582 | 4.61% |
| 2025-11-19 | 29.71 | 29.28 | -0.60 | -2.01% | 29.03 | 30.05 | 20571 | 6045 | 1.52% |
| 2025-11-18 | 29.98 | 29.88 | -0.09 | -0.30% | 29.28 | 30.35 | 29148 | 8651 | 2.16% |
| 2025-11-17 | 29.51 | 29.97 | 0.71 | 2.43% | 29.27 | 30.29 | 34349 | 10254 | 2.54% |
| 2025-11-14 | 29.00 | 29.26 | 0.03 | 0.10% | 28.86 | 29.80 | 22960 | 6773 | 1.70% |
| 2025-11-13 | 29.30 | 29.23 | 0.02 | 0.07% | 28.84 | 29.51 | 19351 | 5652 | 1.43% |
| 2025-11-12 | 29.49 | 29.21 | -0.35 | -1.18% | 28.51 | 29.55 | 39564 | 11478 | 2.93% |
| 2025-11-11 | 29.85 | 29.56 | -0.29 | -0.97% | 29.20 | 30.10 | 33330 | 9866 | 2.47% |
| 2025-11-10 | 30.65 | 29.85 | -0.80 | -2.61% | 29.42 | 30.71 | 43211 | 12950 | 3.20% |
| 2025-11-07 | 31.60 | 30.65 | -1.15 | -3.62% | 30.61 | 31.68 | 28047 | 8671 | 2.07% |
| 2025-11-06 | 31.50 | 31.80 | 0.05 | 0.16% | 31.30 | 31.89 | 13099 | 4153 | 0.97% |
| 2025-11-05 | 31.51 | 31.75 | -0.43 | -1.34% | 31.21 | 32.18 | 17690 | 5604 | 1.31% |
| 2025-11-04 | 33.38 | 32.18 | -0.63 | -1.92% | 31.75 | 33.45 | 25151 | 8136 | 1.86% |
| 2025-11-03 | 32.58 | 32.81 | -0.04 | -0.12% | 32.33 | 33.14 | 28079 | 9190 | 2.08% |
| 2025-10-31 | 33.64 | 32.85 | -1.12 | -3.30% | 32.57 | 33.64 | 45947 | 15174 | 3.40% |
| 2025-10-30 | 34.38 | 33.97 | -0.82 | -2.36% | 33.82 | 34.60 | 21209 | 7234 | 1.57% |
| 2025-10-29 | 35.45 | 34.79 | -0.85 | -2.38% | 34.65 | 36.80 | 30197 | 10648 | 2.23% |
| 2025-10-28 | 36.50 | 35.64 | -0.84 | -2.30% | 35.50 | 36.70 | 49601 | 17788 | 3.67% |
| 2025-10-27 | 36.00 | 36.48 | 1.16 | 3.28% | 36.00 | 38.85 | 81210 | 30664 | 6.01% |
| 2025-10-24 | 34.33 | 35.32 | 1.16 | 3.40% | 34.13 | 35.89 | 25892 | 9133 | 1.92% |
| 2025-10-23 | 34.68 | 34.16 | -0.64 | -1.84% | 33.48 | 34.68 | 29296 | 9919 | 2.17% |
| 2025-10-22 | 35.42 | 34.80 | -0.78 | -2.19% | 34.54 | 35.50 | 18888 | 6598 | 1.40% |
| 2025-10-21 | 35.82 | 35.58 | -0.11 | -0.31% | 35.16 | 35.94 | 12705 | 4504 | 0.94% |
| 2025-10-20 | 35.35 | 35.69 | 0.51 | 1.45% | 35.35 | 36.23 | 18664 | 6699 | 1.38% |
| 2025-10-17 | 36.13 | 35.18 | -0.80 | -2.22% | 35.08 | 36.20 | 14852 | 5279 | 1.10% |
| 2025-10-16 | 36.90 | 35.98 | -0.57 | -1.56% | 35.81 | 37.38 | 19789 | 7237 | 1.46% |
| 2025-10-15 | 36.90 | 36.55 | 0.09 | 0.25% | 35.90 | 36.90 | 18375 | 6682 | 1.36% |
| 2025-10-14 | 36.09 | 36.46 | 0.57 | 1.59% | 35.56 | 37.68 | 33085 | 12117 | 2.45% |
| 2025-10-13 | 33.88 | 35.89 | -1.05 | -2.84% | 33.88 | 36.08 | 28904 | 10264 | 2.14% |
| 2025-10-10 | 37.00 | 36.94 | 0.91 | 2.53% | 36.50 | 38.90 | 51277 | 19241 | 3.79% |
| 2025-10-09 | 38.19 | 36.03 | -2.15 | -5.63% | 35.99 | 38.28 | 50852 | 18612 | 3.76% |
| 2025-09-30 | 36.80 | 38.18 | 1.37 | 3.72% | 36.59 | 39.30 | 39577 | 15067 | 2.93% |
| 2025-09-29 | 36.30 | 36.81 | 0.37 | 1.02% | 36.05 | 36.81 | 22524 | 8195 | 1.67% |
| 2025-09-26 | 37.02 | 36.44 | -0.94 | -2.51% | 36.35 | 37.61 | 34560 | 12710 | 2.56% |
| 2025-09-25 | 37.29 | 37.38 | -0.37 | -0.98% | 36.60 | 37.97 | 36271 | 13466 | 2.68% |
| 2025-09-24 | 39.00 | 37.75 | -1.25 | -3.21% | 36.55 | 39.00 | 44033 | 16548 | 3.26% |
| 2025-09-23 | 38.48 | 39.00 | 0.41 | 1.06% | 37.18 | 40.50 | 53885 | 21090 | 3.99% |
| 2025-09-22 | 37.52 | 38.59 | 1.11 | 2.96% | 37.48 | 38.87 | 36937 | 14185 | 2.73% |
| 2025-09-19 | 37.04 | 37.48 | -0.12 | -0.32% | 36.71 | 37.80 | 32667 | 12184 | 2.42% |
| 2025-09-18 | 38.72 | 37.60 | -1.51 | -3.86% | 37.35 | 39.05 | 51035 | 19522 | 3.78% |
| 2025-09-17 | 39.30 | 39.11 | -0.20 | -0.51% | 38.26 | 39.98 | 46061 | 17985 | 3.41% |
| 2025-09-16 | 40.09 | 39.31 | -0.78 | -1.95% | 38.34 | 40.20 | 56187 | 22086 | 4.16% |
| 2025-09-15 | 39.38 | 40.09 | 0.46 | 1.16% | 38.51 | 40.30 | 53474 | 21238 | 3.96% |
| 2025-09-12 | 41.90 | 39.63 | -2.85 | -6.71% | 38.49 | 41.90 | 97107 | 38597 | 7.18% |
| 2025-09-11 | 44.50 | 42.48 | -2.08 | -4.67% | 40.80 | 44.50 | 138121 | 58246 | 10.22% |
| 2025-09-10 | 44.93 | 44.56 | -1.15 | -2.52% | 41.66 | 48.41 | 122679 | 54640 | 9.07% |
| 2025-09-09 | 46.42 | 45.71 | 1.09 | 2.44% | 44.62 | 47.33 | 106814 | 49437 | 7.90% |
| 2025-09-08 | 40.44 | 44.62 | 4.06 | 10.01% | 40.18 | 44.62 | 42027 | 18043 | 3.11% |