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 | 35.88 | 36.11 | 0.10 | 0.28% | 35.30 | 36.40 | 139826 | 50239 | 3.31% |
| 2025-12-15 | 35.58 | 36.01 | 0.21 | 0.59% | 35.32 | 37.08 | 167295 | 60665 | 3.96% |
| 2025-12-12 | 35.01 | 35.80 | 0.80 | 2.29% | 33.35 | 36.00 | 236759 | 82668 | 5.60% |
| 2025-12-11 | 33.81 | 35.00 | 1.32 | 3.92% | 33.69 | 35.78 | 232296 | 81047 | 5.49% |
| 2025-12-10 | 33.02 | 33.68 | 0.29 | 0.87% | 32.71 | 33.93 | 155504 | 52099 | 3.68% |
| 2025-12-09 | 32.45 | 33.39 | 0.62 | 1.89% | 32.37 | 33.74 | 134122 | 44551 | 3.17% |
| 2025-12-08 | 32.00 | 32.77 | 0.81 | 2.53% | 31.55 | 32.82 | 130931 | 42293 | 3.10% |
| 2025-12-05 | 31.36 | 31.96 | 0.60 | 1.91% | 31.04 | 32.20 | 84327 | 26702 | 1.99% |
| 2025-12-04 | 30.98 | 31.36 | 0.36 | 1.16% | 30.86 | 31.79 | 92241 | 28991 | 2.18% |
| 2025-12-03 | 32.19 | 31.00 | -1.24 | -3.85% | 30.66 | 32.40 | 165232 | 51458 | 3.91% |
| 2025-12-02 | 31.86 | 32.24 | 0.23 | 0.72% | 31.86 | 32.79 | 140695 | 45573 | 3.33% |
| 2025-12-01 | 31.60 | 32.01 | 0.56 | 1.78% | 31.54 | 32.55 | 138676 | 44422 | 3.28% |
| 2025-11-28 | 31.86 | 31.45 | -0.40 | -1.26% | 31.20 | 31.99 | 113634 | 35761 | 2.69% |
| 2025-11-27 | 31.21 | 31.85 | 0.81 | 2.61% | 31.11 | 32.44 | 169022 | 54120 | 4.00% |
| 2025-11-26 | 31.00 | 31.04 | -0.27 | -0.86% | 30.83 | 31.39 | 88753 | 27554 | 2.10% |
| 2025-11-25 | 30.90 | 31.31 | 0.42 | 1.36% | 30.60 | 31.60 | 134470 | 41881 | 3.18% |
| 2025-11-24 | 30.80 | 30.89 | 0.37 | 1.21% | 30.69 | 31.46 | 128269 | 39811 | 3.03% |
| 2025-11-21 | 31.63 | 30.52 | -1.58 | -4.92% | 30.45 | 31.63 | 144356 | 44770 | 3.41% |
| 2025-11-20 | 33.30 | 32.10 | -1.20 | -3.60% | 31.85 | 33.72 | 173598 | 56298 | 4.11% |
| 2025-11-19 | 33.80 | 33.30 | -0.46 | -1.36% | 32.88 | 34.44 | 119813 | 39999 | 2.83% |
| 2025-11-18 | 36.14 | 33.76 | -2.02 | -5.65% | 33.38 | 36.22 | 238525 | 81603 | 5.64% |
| 2025-11-17 | 37.02 | 35.78 | -0.52 | -1.43% | 35.46 | 37.19 | 205885 | 73919 | 4.87% |
| 2025-11-14 | 38.76 | 36.30 | -2.50 | -6.44% | 36.19 | 39.06 | 333718 | 123431 | 7.89% |
| 2025-11-13 | 38.29 | 38.80 | -0.27 | -0.69% | 37.00 | 39.55 | 388947 | 149606 | 9.20% |
| 2025-11-12 | 37.48 | 39.07 | 1.59 | 4.24% | 36.23 | 39.20 | 416781 | 156802 | 9.86% |
| 2025-11-11 | 34.37 | 37.48 | 3.41 | 10.01% | 34.37 | 37.48 | 457881 | 166110 | 10.83% |
| 2025-11-10 | 33.90 | 34.07 | 2.11 | 6.60% | 32.80 | 34.68 | 530739 | 179491 | 12.55% |
| 2025-11-07 | 29.30 | 31.96 | 2.91 | 10.02% | 29.00 | 31.96 | 418652 | 129038 | 9.90% |
| 2025-11-06 | 28.09 | 29.05 | 0.87 | 3.09% | 27.69 | 29.72 | 234811 | 67885 | 5.55% |
| 2025-11-05 | 26.34 | 28.18 | 1.00 | 3.68% | 26.33 | 28.58 | 268564 | 75053 | 6.35% |
| 2025-11-04 | 26.11 | 27.18 | 0.93 | 3.54% | 25.77 | 28.19 | 154419 | 41649 | 3.65% |
| 2025-11-03 | 26.49 | 26.25 | -0.24 | -0.91% | 25.59 | 26.66 | 81682 | 21346 | 1.93% |
| 2025-10-31 | 26.00 | 26.49 | 0.44 | 1.69% | 25.98 | 27.10 | 93998 | 25075 | 2.22% |
| 2025-10-30 | 26.17 | 26.05 | -0.12 | -0.46% | 26.00 | 26.68 | 74835 | 19661 | 1.77% |
| 2025-10-29 | 25.71 | 26.17 | 0.62 | 2.43% | 25.50 | 26.17 | 57630 | 14887 | 1.36% |
| 2025-10-28 | 25.75 | 25.55 | -0.14 | -0.54% | 25.48 | 26.00 | 54395 | 14014 | 1.29% |
| 2025-10-27 | 25.30 | 25.69 | 0.57 | 2.27% | 25.25 | 25.78 | 70815 | 18105 | 1.67% |
| 2025-10-24 | 24.82 | 25.12 | 0.36 | 1.45% | 24.82 | 25.29 | 64468 | 16188 | 1.52% |
| 2025-10-23 | 24.81 | 24.76 | -0.11 | -0.44% | 24.27 | 24.92 | 48349 | 11861 | 1.14% |
| 2025-10-22 | 25.00 | 24.87 | -0.25 | -1.00% | 24.70 | 25.38 | 56805 | 14207 | 1.34% |
| 2025-10-21 | 25.11 | 25.12 | 0.02 | 0.08% | 24.68 | 25.19 | 61496 | 15332 | 1.45% |
| 2025-10-20 | 25.50 | 25.10 | 0.07 | 0.28% | 25.04 | 25.77 | 56263 | 14287 | 1.33% |
| 2025-10-17 | 26.00 | 25.03 | -0.94 | -3.62% | 25.01 | 26.33 | 75840 | 19374 | 1.79% |
| 2025-10-16 | 26.89 | 25.97 | -1.08 | -3.99% | 25.89 | 27.00 | 98408 | 25867 | 2.33% |
| 2025-10-15 | 27.00 | 27.05 | 0.02 | 0.07% | 26.75 | 27.40 | 64925 | 17508 | 1.54% |
| 2025-10-14 | 28.06 | 27.03 | -0.96 | -3.43% | 26.96 | 28.43 | 103594 | 28476 | 2.45% |
| 2025-10-13 | 26.68 | 27.99 | 0.18 | 0.65% | 26.68 | 28.08 | 103740 | 28459 | 2.45% |
| 2025-10-10 | 28.66 | 27.81 | -0.78 | -2.73% | 27.60 | 28.86 | 106655 | 29801 | 2.52% |
| 2025-10-09 | 29.01 | 28.59 | -0.11 | -0.38% | 28.32 | 29.16 | 143360 | 41004 | 3.39% |
| 2025-09-30 | 28.50 | 28.70 | -0.20 | -0.69% | 28.40 | 29.16 | 112671 | 32408 | 2.66% |
| 2025-09-29 | 27.05 | 28.90 | 1.94 | 7.20% | 26.90 | 28.90 | 207387 | 58149 | 4.90% |
| 2025-09-26 | 27.52 | 26.96 | -0.86 | -3.09% | 26.91 | 27.80 | 100887 | 27551 | 2.39% |
| 2025-09-25 | 28.16 | 27.82 | -0.34 | -1.21% | 27.80 | 28.76 | 77720 | 21832 | 1.84% |
| 2025-09-24 | 27.27 | 28.16 | 0.67 | 2.44% | 27.09 | 28.19 | 83955 | 23341 | 1.99% |
| 2025-09-23 | 28.00 | 27.49 | -0.53 | -1.89% | 26.80 | 28.17 | 103126 | 28214 | 2.44% |
| 2025-09-22 | 28.44 | 28.02 | -0.40 | -1.41% | 27.77 | 28.79 | 79203 | 22178 | 1.87% |
| 2025-09-19 | 28.36 | 28.42 | 0.07 | 0.25% | 28.31 | 29.13 | 115998 | 33220 | 2.74% |
| 2025-09-18 | 29.05 | 28.35 | -0.69 | -2.38% | 28.03 | 29.27 | 135074 | 38807 | 3.19% |
| 2025-09-17 | 28.88 | 29.04 | 0.09 | 0.31% | 28.58 | 29.42 | 113837 | 33041 | 2.69% |
| 2025-09-16 | 29.00 | 28.95 | -0.08 | -0.28% | 28.38 | 29.12 | 117013 | 33611 | 2.77% |
| 2025-09-15 | 29.63 | 29.03 | -0.59 | -1.99% | 28.95 | 30.26 | 145760 | 43008 | 3.45% |
| 2025-09-12 | 29.60 | 29.62 | -0.18 | -0.60% | 29.20 | 30.40 | 174339 | 51739 | 4.12% |
| 2025-09-11 | 29.02 | 29.80 | 0.67 | 2.30% | 28.86 | 30.10 | 184541 | 54685 | 4.36% |
| 2025-09-10 | 29.38 | 29.13 | -0.78 | -2.61% | 28.80 | 29.95 | 207246 | 60551 | 4.90% |
| 2025-09-09 | 30.39 | 29.91 | -1.27 | -4.07% | 29.85 | 31.00 | 282579 | 85711 | 6.68% |
| 2025-09-08 | 30.11 | 31.18 | 1.38 | 4.63% | 29.08 | 31.90 | 362510 | 110479 | 8.57% |