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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.07 | 35.23 | -0.23 | -0.65% | 34.38 | 36.34 | 31401 | 11018 | 3.14% |
| 2025-12-16 | 37.20 | 35.46 | -2.11 | -5.62% | 34.50 | 37.20 | 49560 | 17596 | 4.96% |
| 2025-12-15 | 37.00 | 37.57 | 1.13 | 3.10% | 36.26 | 38.29 | 63292 | 23667 | 6.33% |
| 2025-12-12 | 35.77 | 36.44 | 1.19 | 3.38% | 35.61 | 38.33 | 65798 | 24180 | 6.58% |
| 2025-12-11 | 35.50 | 35.25 | 0.87 | 2.53% | 34.88 | 36.99 | 53551 | 19149 | 5.36% |
| 2025-12-10 | 33.61 | 34.38 | 1.28 | 3.87% | 33.21 | 34.65 | 32667 | 11152 | 3.27% |
| 2025-12-09 | 33.20 | 33.10 | 0.40 | 1.22% | 32.86 | 34.65 | 32923 | 11050 | 3.29% |
| 2025-12-08 | 35.00 | 32.70 | 0.16 | 0.49% | 32.70 | 36.13 | 63847 | 21971 | 6.38% |
| 2025-12-05 | 29.65 | 32.54 | 2.98 | 10.08% | 29.35 | 32.98 | 36903 | 11502 | 3.69% |
| 2025-12-04 | 29.30 | 29.56 | 0.06 | 0.20% | 29.29 | 29.84 | 9816 | 2907 | 0.98% |
| 2025-12-03 | 29.83 | 29.50 | -0.33 | -1.11% | 29.06 | 30.28 | 12863 | 3791 | 1.29% |
| 2025-12-02 | 30.30 | 29.83 | -0.32 | -1.06% | 29.67 | 30.31 | 12558 | 3748 | 1.26% |
| 2025-12-01 | 29.99 | 30.15 | 0.56 | 1.89% | 29.77 | 30.88 | 20937 | 6363 | 2.09% |
| 2025-11-28 | 29.18 | 29.59 | 0.79 | 2.74% | 28.91 | 29.72 | 9493 | 2784 | 0.95% |
| 2025-11-27 | 28.92 | 28.80 | -0.29 | -1.00% | 28.56 | 29.26 | 10503 | 3033 | 1.05% |
| 2025-11-26 | 29.59 | 29.09 | 0.09 | 0.31% | 29.04 | 30.38 | 22438 | 6682 | 2.24% |
| 2025-11-25 | 28.85 | 29.00 | 0.30 | 1.05% | 28.70 | 29.27 | 9260 | 2689 | 0.93% |
| 2025-11-24 | 27.75 | 28.70 | 0.82 | 2.94% | 27.75 | 29.05 | 13174 | 3764 | 1.32% |
| 2025-11-21 | 28.36 | 27.88 | -0.42 | -1.48% | 27.86 | 29.04 | 16615 | 4714 | 1.66% |
| 2025-11-20 | 28.68 | 28.30 | -0.38 | -1.32% | 28.20 | 29.00 | 9963 | 2846 | 1.00% |
| 2025-11-19 | 29.03 | 28.68 | -0.30 | -1.04% | 28.58 | 29.19 | 6490 | 1869 | 0.65% |
| 2025-11-18 | 29.20 | 28.98 | -0.22 | -0.75% | 28.90 | 29.44 | 7145 | 2082 | 0.71% |
| 2025-11-17 | 29.29 | 29.20 | 0.08 | 0.27% | 29.02 | 29.35 | 6883 | 2009 | 0.69% |
| 2025-11-14 | 29.40 | 29.12 | -0.34 | -1.15% | 29.10 | 29.48 | 9725 | 2850 | 0.97% |
| 2025-11-13 | 29.59 | 29.46 | -0.19 | -0.64% | 29.41 | 29.94 | 10809 | 3206 | 1.08% |
| 2025-11-12 | 29.78 | 29.65 | -0.25 | -0.84% | 29.23 | 29.99 | 9127 | 2696 | 0.91% |
| 2025-11-11 | 29.97 | 29.90 | -0.12 | -0.40% | 29.80 | 30.33 | 8971 | 2693 | 0.90% |
| 2025-11-10 | 30.16 | 30.02 | 0.03 | 0.10% | 29.86 | 30.77 | 9091 | 2749 | 0.91% |
| 2025-11-07 | 29.75 | 29.99 | 0.24 | 0.81% | 29.52 | 30.30 | 13224 | 3956 | 1.32% |
| 2025-11-06 | 29.16 | 29.75 | 0.53 | 1.81% | 29.16 | 29.80 | 6584 | 1946 | 0.66% |
| 2025-11-05 | 29.03 | 29.22 | -0.11 | -0.38% | 29.02 | 29.57 | 8754 | 2566 | 0.88% |
| 2025-11-04 | 29.88 | 29.33 | -0.57 | -1.91% | 29.16 | 29.99 | 12814 | 3783 | 1.28% |
| 2025-11-03 | 29.90 | 29.90 | -0.02 | -0.07% | 29.67 | 30.09 | 14718 | 4403 | 1.47% |
| 2025-10-31 | 30.03 | 29.92 | -0.76 | -2.48% | 29.13 | 30.03 | 20710 | 6173 | 2.07% |
| 2025-10-30 | 30.38 | 30.68 | 0.40 | 1.32% | 30.21 | 30.87 | 14842 | 4541 | 1.48% |
| 2025-10-29 | 30.13 | 30.28 | -0.05 | -0.16% | 29.88 | 30.37 | 10672 | 3216 | 1.07% |
| 2025-10-28 | 30.30 | 30.33 | 0.03 | 0.10% | 29.94 | 30.97 | 16628 | 5060 | 1.66% |
| 2025-10-27 | 30.01 | 30.30 | 1.57 | 5.46% | 29.51 | 30.63 | 36223 | 10900 | 3.62% |
| 2025-10-24 | 28.45 | 28.73 | 0.73 | 2.61% | 28.33 | 29.09 | 16390 | 4720 | 1.64% |
| 2025-10-23 | 28.05 | 28.00 | -0.13 | -0.46% | 27.66 | 28.22 | 6542 | 1820 | 0.65% |
| 2025-10-22 | 28.15 | 28.13 | 0.11 | 0.39% | 27.96 | 28.27 | 8852 | 2488 | 0.89% |
| 2025-10-21 | 27.36 | 28.02 | 0.83 | 3.05% | 27.36 | 28.22 | 14705 | 4113 | 1.47% |
| 2025-10-20 | 27.11 | 27.19 | 0.19 | 0.70% | 27.02 | 27.44 | 8120 | 2210 | 0.81% |
| 2025-10-17 | 27.60 | 27.00 | -0.63 | -2.28% | 26.78 | 27.96 | 20108 | 5491 | 2.01% |
| 2025-10-16 | 27.97 | 27.63 | -0.34 | -1.22% | 27.42 | 28.08 | 11516 | 3190 | 1.15% |
| 2025-10-15 | 27.85 | 27.97 | 0.02 | 0.07% | 27.50 | 28.09 | 12888 | 3588 | 1.29% |
| 2025-10-14 | 28.62 | 27.95 | -0.67 | -2.34% | 27.75 | 28.88 | 14972 | 4240 | 1.50% |
| 2025-10-13 | 28.10 | 28.62 | -0.27 | -0.93% | 27.95 | 29.05 | 17122 | 4890 | 1.71% |
| 2025-10-10 | 28.87 | 28.89 | -0.03 | -0.10% | 28.78 | 29.49 | 15926 | 4626 | 1.59% |
| 2025-10-09 | 28.88 | 28.92 | 0.35 | 1.23% | 28.61 | 28.99 | 14955 | 4314 | 1.50% |
| 2025-09-30 | 28.68 | 28.57 | 0.06 | 0.21% | 28.48 | 28.92 | 15410 | 4416 | 1.54% |
| 2025-09-29 | 28.46 | 28.51 | -0.01 | -0.04% | 28.21 | 28.80 | 12952 | 3690 | 1.30% |
| 2025-09-26 | 29.21 | 28.52 | -0.48 | -1.66% | 28.40 | 29.28 | 17469 | 5011 | 1.75% |
| 2025-09-25 | 28.48 | 29.00 | 0.65 | 2.29% | 28.48 | 29.66 | 28630 | 8327 | 2.86% |
| 2025-09-24 | 27.92 | 28.35 | 0.72 | 2.61% | 27.69 | 29.57 | 66831 | 19143 | 6.68% |
| 2025-09-23 | 28.00 | 27.63 | -3.87 | -12.29% | 27.07 | 28.80 | 115548 | 31994 | 11.55% |
| 2025-09-19 | 31.70 | 31.50 | -0.20 | -0.63% | 31.36 | 32.26 | 14561 | 4614 | 1.46% |
| 2025-09-18 | 32.70 | 31.70 | -0.96 | -2.94% | 31.59 | 32.94 | 21372 | 6917 | 2.14% |
| 2025-09-17 | 33.05 | 32.66 | -0.34 | -1.03% | 32.57 | 33.33 | 12354 | 4057 | 1.24% |
| 2025-09-16 | 32.74 | 33.00 | 0.12 | 0.36% | 32.45 | 33.37 | 16086 | 5282 | 1.61% |
| 2025-09-15 | 33.85 | 32.88 | -0.78 | -2.32% | 32.84 | 34.11 | 16902 | 5604 | 1.69% |
| 2025-09-12 | 33.47 | 33.66 | 0.14 | 0.42% | 33.30 | 34.08 | 19027 | 6402 | 1.90% |
| 2025-09-11 | 33.00 | 33.52 | 0.52 | 1.58% | 32.66 | 34.00 | 19639 | 6573 | 1.96% |
| 2025-09-10 | 33.50 | 33.00 | -0.50 | -1.49% | 32.96 | 33.77 | 14120 | 4701 | 1.41% |
| 2025-09-09 | 33.87 | 33.50 | -0.68 | -1.99% | 33.12 | 34.93 | 21461 | 7292 | 2.15% |
| 2025-09-08 | 33.96 | 34.18 | 0.94 | 2.83% | 33.30 | 34.67 | 23106 | 7810 | 2.31% |