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 | 30.10 | 29.13 | -1.14 | -3.77% | 28.91 | 30.26 | 275568 | 80916 | 3.84% |
| 2025-12-15 | 30.90 | 30.27 | -0.97 | -3.10% | 30.27 | 30.99 | 220512 | 67433 | 3.07% |
| 2025-12-12 | 31.16 | 31.24 | 0.04 | 0.13% | 30.93 | 31.47 | 207558 | 64828 | 2.89% |
| 2025-12-11 | 32.20 | 31.20 | -0.85 | -2.65% | 31.17 | 32.28 | 232377 | 73551 | 3.23% |
| 2025-12-10 | 32.50 | 32.05 | -0.52 | -1.60% | 31.71 | 32.50 | 273713 | 87481 | 3.81% |
| 2025-12-09 | 32.62 | 32.57 | 0.31 | 0.96% | 32.30 | 33.96 | 492258 | 162860 | 6.85% |
| 2025-12-08 | 31.98 | 32.26 | 0.43 | 1.35% | 31.84 | 32.45 | 287327 | 92440 | 4.00% |
| 2025-12-05 | 31.80 | 31.83 | 0.07 | 0.22% | 31.14 | 32.13 | 225627 | 71568 | 3.14% |
| 2025-12-04 | 31.51 | 31.76 | -0.02 | -0.06% | 31.40 | 32.08 | 268612 | 85287 | 3.74% |
| 2025-12-03 | 33.04 | 31.78 | -1.51 | -4.54% | 31.70 | 33.26 | 392682 | 126631 | 5.47% |
| 2025-12-02 | 34.26 | 33.29 | -0.93 | -2.72% | 33.20 | 34.35 | 337356 | 113208 | 4.70% |
| 2025-12-01 | 34.09 | 34.22 | -1.47 | -4.12% | 33.30 | 34.70 | 585748 | 200036 | 8.15% |
| 2025-11-28 | 35.86 | 35.69 | -0.04 | -0.11% | 35.30 | 36.58 | 487483 | 174293 | 6.79% |
| 2025-11-27 | 36.00 | 35.73 | -0.58 | -1.60% | 35.35 | 37.03 | 721610 | 261858 | 10.05% |
| 2025-11-26 | 36.46 | 36.31 | -0.16 | -0.44% | 36.22 | 38.60 | 1158182 | 430256 | 16.12% |
| 2025-11-25 | 35.48 | 36.47 | 1.26 | 3.58% | 35.22 | 36.96 | 1137458 | 413093 | 15.83% |
| 2025-11-24 | 32.81 | 35.21 | 3.20 | 10.00% | 31.50 | 35.21 | 824995 | 283128 | 11.48% |
| 2025-11-21 | 33.80 | 32.01 | -2.72 | -7.83% | 32.00 | 34.42 | 468925 | 154526 | 6.53% |
| 2025-11-20 | 34.23 | 34.73 | 0.28 | 0.81% | 33.50 | 35.58 | 551441 | 189970 | 7.68% |
| 2025-11-19 | 35.98 | 34.45 | -1.41 | -3.93% | 34.04 | 35.98 | 580086 | 200880 | 8.07% |
| 2025-11-18 | 35.10 | 35.88 | 0.79 | 2.25% | 34.15 | 36.98 | 903042 | 324410 | 12.57% |
| 2025-11-17 | 32.71 | 35.09 | 1.83 | 5.50% | 32.30 | 36.00 | 869901 | 301404 | 12.11% |
| 2025-11-14 | 33.15 | 33.26 | 0.11 | 0.33% | 32.90 | 35.50 | 977633 | 333196 | 13.61% |
| 2025-11-13 | 30.14 | 33.15 | 3.01 | 9.99% | 29.89 | 33.15 | 405805 | 128231 | 5.65% |
| 2025-11-12 | 30.71 | 30.14 | -0.57 | -1.86% | 29.72 | 30.71 | 197828 | 59568 | 2.75% |
| 2025-11-11 | 31.65 | 30.71 | -0.86 | -2.72% | 30.70 | 31.74 | 192332 | 59771 | 2.68% |
| 2025-11-10 | 31.40 | 31.57 | -0.25 | -0.79% | 31.33 | 32.12 | 178262 | 56347 | 2.48% |
| 2025-11-07 | 31.39 | 31.82 | 0.03 | 0.09% | 31.09 | 33.45 | 314584 | 100924 | 4.38% |
| 2025-11-06 | 31.32 | 31.79 | 0.47 | 1.50% | 31.32 | 31.92 | 163256 | 51698 | 2.27% |
| 2025-11-05 | 31.50 | 31.32 | -0.77 | -2.40% | 30.81 | 31.79 | 246181 | 76945 | 3.43% |
| 2025-11-04 | 33.15 | 32.09 | -1.25 | -3.75% | 31.80 | 33.17 | 289310 | 93308 | 4.03% |
| 2025-11-03 | 33.12 | 33.34 | 0.17 | 0.51% | 32.54 | 33.37 | 212348 | 70024 | 2.96% |
| 2025-10-31 | 32.40 | 33.17 | 0.56 | 1.72% | 32.40 | 33.59 | 288470 | 95705 | 4.02% |
| 2025-10-30 | 33.70 | 32.61 | -0.99 | -2.95% | 32.60 | 33.75 | 283174 | 93485 | 3.94% |
| 2025-10-29 | 33.22 | 33.60 | 0.35 | 1.05% | 33.00 | 33.60 | 250668 | 83644 | 3.49% |
| 2025-10-28 | 33.37 | 33.25 | -0.14 | -0.42% | 32.88 | 33.85 | 272684 | 90839 | 3.80% |
| 2025-10-27 | 33.98 | 33.39 | -0.12 | -0.36% | 32.89 | 33.98 | 331158 | 110314 | 4.61% |
| 2025-10-24 | 32.95 | 33.51 | 0.81 | 2.48% | 32.82 | 33.60 | 242496 | 80752 | 3.38% |
| 2025-10-23 | 32.63 | 32.70 | -0.20 | -0.61% | 31.98 | 32.84 | 182377 | 58874 | 2.54% |
| 2025-10-22 | 33.07 | 32.90 | -0.59 | -1.76% | 32.81 | 33.38 | 175845 | 58128 | 2.45% |
| 2025-10-21 | 32.88 | 33.49 | 1.02 | 3.14% | 32.39 | 33.59 | 302333 | 100089 | 4.21% |
| 2025-10-20 | 32.35 | 32.47 | 0.46 | 1.44% | 32.19 | 32.98 | 217153 | 70785 | 3.02% |
| 2025-10-17 | 33.79 | 32.01 | -1.38 | -4.13% | 31.96 | 33.79 | 255845 | 83309 | 3.56% |
| 2025-10-16 | 33.75 | 33.39 | -0.42 | -1.24% | 33.20 | 33.88 | 216028 | 72293 | 3.01% |
| 2025-10-15 | 33.08 | 33.81 | 0.77 | 2.33% | 32.63 | 33.83 | 276669 | 92230 | 3.85% |
| 2025-10-14 | 34.51 | 33.04 | -1.00 | -2.94% | 32.71 | 34.85 | 389969 | 131720 | 5.43% |
| 2025-10-13 | 33.00 | 34.04 | -0.84 | -2.41% | 33.00 | 34.45 | 319115 | 108135 | 4.44% |
| 2025-10-10 | 36.09 | 34.88 | -1.61 | -4.41% | 34.63 | 36.12 | 481146 | 169248 | 6.70% |
| 2025-10-09 | 36.02 | 36.49 | -0.12 | -0.33% | 36.02 | 37.20 | 505122 | 185367 | 7.03% |
| 2025-09-30 | 37.98 | 36.61 | -0.74 | -1.98% | 36.50 | 37.99 | 573614 | 212207 | 7.98% |
| 2025-09-29 | 38.01 | 37.35 | -0.85 | -2.23% | 36.77 | 38.57 | 670772 | 251625 | 9.34% |
| 2025-09-26 | 38.00 | 38.20 | -1.03 | -2.63% | 37.99 | 41.38 | 852577 | 336179 | 11.87% |
| 2025-09-25 | 41.00 | 39.23 | -1.12 | -2.78% | 39.20 | 43.50 | 1308396 | 545112 | 18.21% |
| 2025-09-24 | 38.21 | 40.35 | 0.85 | 2.15% | 37.18 | 41.66 | 1199986 | 470621 | 16.70% |
| 2025-09-23 | 37.63 | 39.50 | 2.33 | 6.27% | 36.64 | 39.74 | 1086632 | 412948 | 15.13% |
| 2025-09-22 | 35.96 | 37.17 | 1.89 | 5.36% | 35.33 | 37.92 | 689117 | 252437 | 9.59% |
| 2025-09-19 | 35.80 | 35.28 | -1.04 | -2.86% | 35.14 | 36.77 | 566942 | 202335 | 7.89% |
| 2025-09-18 | 37.38 | 36.32 | -1.06 | -2.84% | 35.00 | 38.77 | 1094916 | 410122 | 15.24% |
| 2025-09-17 | 36.13 | 37.38 | 1.68 | 4.71% | 35.36 | 38.03 | 966073 | 353995 | 13.45% |
| 2025-09-16 | 35.12 | 35.70 | -0.59 | -1.63% | 34.84 | 36.10 | 757811 | 269398 | 10.55% |
| 2025-09-15 | 33.67 | 36.29 | 2.01 | 5.86% | 33.05 | 37.71 | 1202068 | 429325 | 16.73% |
| 2025-09-12 | 35.20 | 34.28 | 0.55 | 1.63% | 34.25 | 36.68 | 1030970 | 364017 | 14.35% |
| 2025-09-11 | 33.36 | 33.73 | 1.36 | 4.20% | 32.43 | 33.79 | 801507 | 266730 | 11.16% |
| 2025-09-10 | 31.50 | 32.37 | 1.63 | 5.30% | 31.20 | 33.11 | 735895 | 236006 | 10.24% |
| 2025-09-09 | 32.16 | 30.74 | -1.45 | -4.50% | 30.57 | 32.17 | 567706 | 177296 | 7.90% |
| 2025-09-08 | 32.50 | 32.19 | -1.27 | -3.80% | 31.93 | 32.99 | 608020 | 196902 | 8.46% |