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 | 31.29 | 30.49 | -0.79 | -2.53% | 30.23 | 31.43 | 7530 | 2307 | 1.67% |
| 2025-12-15 | 31.98 | 31.28 | -0.91 | -2.83% | 31.18 | 31.98 | 6608 | 2080 | 1.47% |
| 2025-12-12 | 31.85 | 32.19 | 0.29 | 0.91% | 31.52 | 32.39 | 5382 | 1725 | 1.20% |
| 2025-12-11 | 32.74 | 31.90 | -0.69 | -2.12% | 31.90 | 32.86 | 5629 | 1812 | 1.25% |
| 2025-12-10 | 32.76 | 32.59 | -0.17 | -0.52% | 32.34 | 32.91 | 5168 | 1684 | 1.15% |
| 2025-12-09 | 32.96 | 32.76 | -0.20 | -0.61% | 32.76 | 33.28 | 6545 | 2163 | 1.45% |
| 2025-12-08 | 32.56 | 32.96 | 0.40 | 1.23% | 32.56 | 33.21 | 7634 | 2519 | 1.70% |
| 2025-12-05 | 32.07 | 32.56 | 0.64 | 2.01% | 31.52 | 32.60 | 6524 | 2098 | 1.45% |
| 2025-12-04 | 32.25 | 31.92 | -0.40 | -1.24% | 31.77 | 32.51 | 5163 | 1654 | 1.15% |
| 2025-12-03 | 33.18 | 32.32 | -0.76 | -2.30% | 32.26 | 33.18 | 6539 | 2121 | 1.45% |
| 2025-12-02 | 33.00 | 33.08 | 0.12 | 0.36% | 32.81 | 33.27 | 7376 | 2433 | 1.64% |
| 2025-12-01 | 32.86 | 32.96 | 0.04 | 0.12% | 32.56 | 33.16 | 7481 | 2465 | 1.66% |
| 2025-11-28 | 32.29 | 32.92 | 0.63 | 1.95% | 32.16 | 32.97 | 7221 | 2359 | 1.60% |
| 2025-11-27 | 31.82 | 32.29 | 0.46 | 1.45% | 31.66 | 32.85 | 8268 | 2685 | 1.84% |
| 2025-11-26 | 31.90 | 31.83 | -0.06 | -0.19% | 31.81 | 32.49 | 6077 | 1952 | 1.35% |
| 2025-11-25 | 32.26 | 31.89 | 0.16 | 0.50% | 31.78 | 32.42 | 6846 | 2199 | 1.52% |
| 2025-11-24 | 31.06 | 31.73 | 0.73 | 2.35% | 31.00 | 31.98 | 7806 | 2459 | 1.73% |
| 2025-11-21 | 32.41 | 31.00 | -1.48 | -4.56% | 30.84 | 32.57 | 9198 | 2899 | 2.04% |
| 2025-11-20 | 33.33 | 32.48 | -0.25 | -0.76% | 32.47 | 33.33 | 5375 | 1758 | 1.19% |
| 2025-11-19 | 33.79 | 32.73 | -0.90 | -2.68% | 32.61 | 33.79 | 6905 | 2278 | 1.53% |
| 2025-11-18 | 33.46 | 33.63 | 0.04 | 0.12% | 33.35 | 33.80 | 5865 | 1968 | 1.30% |
| 2025-11-17 | 33.68 | 33.59 | -0.03 | -0.09% | 33.42 | 33.94 | 5353 | 1803 | 1.19% |
| 2025-11-14 | 33.79 | 33.62 | -0.24 | -0.71% | 33.46 | 34.03 | 5609 | 1895 | 1.25% |
| 2025-11-13 | 33.79 | 33.86 | 0.07 | 0.21% | 33.61 | 34.13 | 6688 | 2266 | 1.49% |
| 2025-11-12 | 34.28 | 33.79 | -0.31 | -0.91% | 33.70 | 34.45 | 7763 | 2636 | 1.72% |
| 2025-11-11 | 34.74 | 34.10 | -0.20 | -0.58% | 34.08 | 34.87 | 6759 | 2331 | 1.50% |
| 2025-11-10 | 34.21 | 34.30 | 0.04 | 0.12% | 33.96 | 34.80 | 8585 | 2944 | 1.91% |
| 2025-11-07 | 34.52 | 34.26 | -0.24 | -0.70% | 33.90 | 34.52 | 6554 | 2239 | 1.46% |
| 2025-11-06 | 34.20 | 34.50 | 0.32 | 0.94% | 33.93 | 34.64 | 5705 | 1964 | 1.27% |
| 2025-11-05 | 34.20 | 34.18 | -0.12 | -0.35% | 33.79 | 34.39 | 8140 | 2780 | 1.81% |
| 2025-11-04 | 34.62 | 34.30 | -0.43 | -1.24% | 34.07 | 34.95 | 8997 | 3093 | 2.00% |
| 2025-11-03 | 35.38 | 34.73 | -0.58 | -1.64% | 34.00 | 35.38 | 9654 | 3335 | 2.14% |
| 2025-10-31 | 35.30 | 35.31 | 0.19 | 0.54% | 34.83 | 35.55 | 8726 | 3078 | 1.94% |
| 2025-10-30 | 35.60 | 35.12 | -0.67 | -1.87% | 35.08 | 35.99 | 11742 | 4166 | 2.61% |
| 2025-10-29 | 36.23 | 35.79 | -0.44 | -1.21% | 35.61 | 36.50 | 8234 | 2956 | 1.83% |
| 2025-10-28 | 36.50 | 36.23 | -0.27 | -0.74% | 36.04 | 36.71 | 8434 | 3068 | 1.87% |
| 2025-10-27 | 36.12 | 36.50 | 0.51 | 1.42% | 35.64 | 36.63 | 11833 | 4284 | 2.63% |
| 2025-10-24 | 35.24 | 35.99 | 0.75 | 2.13% | 35.24 | 36.00 | 10989 | 3936 | 2.44% |
| 2025-10-23 | 35.07 | 35.24 | -0.02 | -0.06% | 34.44 | 35.26 | 8489 | 2949 | 1.89% |
| 2025-10-22 | 35.23 | 35.26 | -0.13 | -0.37% | 34.73 | 35.86 | 12049 | 4252 | 2.68% |
| 2025-10-21 | 34.97 | 35.39 | 0.33 | 0.94% | 34.92 | 35.60 | 8808 | 3115 | 1.96% |
| 2025-10-20 | 34.83 | 35.06 | 0.29 | 0.83% | 34.62 | 35.66 | 11725 | 4125 | 2.60% |
| 2025-10-17 | 35.40 | 34.77 | -0.74 | -2.08% | 34.35 | 35.63 | 12045 | 4194 | 2.78% |
| 2025-10-16 | 35.79 | 35.51 | -0.17 | -0.48% | 35.29 | 36.24 | 11144 | 3964 | 2.57% |
| 2025-10-15 | 35.99 | 35.68 | -0.11 | -0.31% | 35.13 | 36.27 | 12421 | 4424 | 2.87% |
| 2025-10-14 | 36.82 | 35.79 | -0.78 | -2.13% | 35.68 | 37.49 | 14778 | 5404 | 3.41% |
| 2025-10-13 | 35.00 | 36.57 | 0.25 | 0.69% | 34.56 | 36.64 | 16604 | 5984 | 3.83% |
| 2025-10-10 | 37.81 | 36.32 | -1.80 | -4.72% | 36.20 | 37.81 | 20111 | 7374 | 4.64% |
| 2025-10-09 | 38.50 | 38.12 | -0.23 | -0.60% | 37.78 | 38.90 | 23433 | 9003 | 5.41% |
| 2025-09-30 | 37.77 | 38.35 | 0.83 | 2.21% | 37.37 | 38.68 | 21903 | 8358 | 5.06% |
| 2025-09-29 | 37.08 | 37.52 | -0.08 | -0.21% | 37.01 | 38.10 | 18053 | 6746 | 4.17% |
| 2025-09-26 | 37.58 | 37.60 | -0.16 | -0.42% | 37.47 | 38.66 | 20139 | 7650 | 4.65% |
| 2025-09-25 | 38.89 | 37.76 | -1.47 | -3.75% | 37.68 | 38.92 | 31609 | 12076 | 7.30% |
| 2025-09-24 | 36.90 | 39.23 | 2.69 | 7.36% | 36.82 | 41.13 | 44237 | 17268 | 10.22% |
| 2025-09-23 | 36.34 | 36.54 | 0.20 | 0.55% | 34.88 | 36.60 | 20728 | 7424 | 4.79% |
| 2025-09-22 | 35.23 | 36.34 | 1.09 | 3.09% | 35.02 | 36.47 | 14731 | 5288 | 3.40% |
| 2025-09-19 | 35.64 | 35.25 | -0.56 | -1.56% | 35.21 | 36.28 | 14814 | 5295 | 3.42% |
| 2025-09-18 | 36.21 | 35.81 | -0.43 | -1.19% | 35.28 | 36.88 | 19529 | 7086 | 4.51% |
| 2025-09-17 | 36.39 | 36.24 | -0.09 | -0.25% | 35.83 | 36.67 | 16266 | 5889 | 3.76% |
| 2025-09-16 | 34.75 | 36.33 | 1.33 | 3.80% | 34.75 | 36.93 | 28807 | 10404 | 6.65% |
| 2025-09-15 | 36.65 | 35.00 | 0.66 | 1.92% | 34.84 | 36.83 | 17038 | 6036 | 3.93% |
| 2025-09-12 | 34.16 | 34.34 | 0.05 | 0.15% | 34.16 | 34.84 | 13303 | 4586 | 3.07% |
| 2025-09-11 | 33.23 | 34.29 | 0.99 | 2.97% | 32.81 | 34.38 | 13268 | 4481 | 3.06% |
| 2025-09-10 | 34.28 | 33.30 | -1.00 | -2.92% | 33.13 | 34.63 | 13613 | 4582 | 3.14% |
| 2025-09-09 | 33.70 | 34.30 | 0.42 | 1.24% | 33.29 | 35.23 | 22130 | 7607 | 5.11% |
| 2025-09-08 | 33.41 | 33.88 | 0.73 | 2.20% | 33.00 | 33.99 | 14227 | 4757 | 3.29% |