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 | 31.00 | 31.17 | 0.63 | 2.06% | 30.29 | 31.98 | 33390 | 10421 | 3.94% |
| 2025-12-15 | 30.85 | 30.54 | -0.18 | -0.59% | 30.08 | 30.96 | 11481 | 3513 | 1.35% |
| 2025-12-12 | 30.86 | 30.72 | -0.08 | -0.26% | 30.56 | 31.48 | 10598 | 3285 | 1.25% |
| 2025-12-11 | 31.66 | 30.80 | -0.93 | -2.93% | 30.77 | 31.80 | 17546 | 5438 | 2.07% |
| 2025-12-10 | 32.74 | 31.73 | -1.01 | -3.08% | 31.16 | 32.74 | 20462 | 6496 | 2.41% |
| 2025-12-09 | 33.22 | 32.74 | -0.67 | -2.01% | 32.72 | 33.88 | 11137 | 3682 | 1.31% |
| 2025-12-08 | 33.65 | 33.41 | 0.41 | 1.24% | 32.86 | 33.75 | 13358 | 4461 | 1.58% |
| 2025-12-05 | 31.14 | 33.00 | 1.59 | 5.06% | 31.14 | 33.27 | 17590 | 5693 | 2.07% |
| 2025-12-04 | 31.78 | 31.41 | 0.09 | 0.29% | 30.99 | 32.22 | 10964 | 3461 | 1.29% |
| 2025-12-03 | 31.98 | 31.32 | -0.51 | -1.60% | 31.12 | 32.20 | 9758 | 3069 | 1.15% |
| 2025-12-02 | 32.82 | 31.83 | -0.99 | -3.02% | 31.75 | 32.82 | 10777 | 3449 | 1.27% |
| 2025-12-01 | 32.89 | 32.82 | 0.09 | 0.27% | 32.30 | 33.46 | 15323 | 5053 | 1.81% |
| 2025-11-28 | 31.86 | 32.73 | 0.88 | 2.76% | 31.51 | 32.74 | 13555 | 4377 | 1.60% |
| 2025-11-27 | 32.02 | 31.85 | -0.01 | -0.03% | 31.77 | 32.33 | 11444 | 3660 | 1.35% |
| 2025-11-26 | 32.60 | 31.86 | -0.52 | -1.61% | 31.76 | 33.03 | 11879 | 3841 | 1.40% |
| 2025-11-25 | 32.57 | 32.38 | 0.30 | 0.94% | 32.22 | 33.00 | 8863 | 2890 | 1.05% |
| 2025-11-24 | 31.36 | 32.08 | 0.89 | 2.85% | 31.36 | 32.30 | 11746 | 3736 | 1.39% |
| 2025-11-21 | 32.51 | 31.19 | -1.43 | -4.38% | 31.00 | 32.67 | 17642 | 5581 | 2.08% |
| 2025-11-20 | 34.00 | 32.62 | -0.99 | -2.95% | 32.31 | 34.06 | 16125 | 5307 | 1.90% |
| 2025-11-19 | 34.35 | 33.61 | -0.56 | -1.64% | 33.46 | 34.58 | 11309 | 3825 | 1.33% |
| 2025-11-18 | 35.36 | 34.17 | -1.20 | -3.39% | 33.82 | 35.47 | 17790 | 6088 | 2.10% |
| 2025-11-17 | 35.94 | 35.37 | -0.22 | -0.62% | 35.00 | 36.29 | 20550 | 7336 | 2.42% |
| 2025-11-14 | 33.00 | 35.59 | 2.47 | 7.46% | 32.80 | 35.95 | 36322 | 12681 | 4.28% |
| 2025-11-13 | 32.80 | 33.12 | 0.11 | 0.33% | 32.53 | 33.45 | 12745 | 4207 | 1.50% |
| 2025-11-12 | 33.51 | 33.01 | -0.50 | -1.49% | 32.79 | 33.83 | 12628 | 4184 | 1.49% |
| 2025-11-11 | 34.20 | 33.51 | -0.78 | -2.27% | 33.50 | 34.68 | 11985 | 4052 | 1.41% |
| 2025-11-10 | 33.97 | 34.29 | 0.17 | 0.50% | 33.89 | 35.27 | 13938 | 4810 | 1.64% |
| 2025-11-07 | 34.72 | 34.12 | -0.68 | -1.95% | 33.88 | 34.72 | 11591 | 3955 | 1.37% |
| 2025-11-06 | 34.85 | 34.80 | -0.08 | -0.23% | 34.26 | 35.52 | 17227 | 5997 | 2.03% |
| 2025-11-05 | 33.60 | 34.88 | 1.23 | 3.66% | 33.48 | 35.28 | 19766 | 6820 | 2.33% |
| 2025-11-04 | 34.96 | 33.65 | -1.31 | -3.75% | 33.40 | 35.30 | 18849 | 6390 | 2.22% |
| 2025-11-03 | 35.62 | 34.96 | -0.07 | -0.20% | 34.23 | 35.70 | 16063 | 5607 | 1.89% |
| 2025-10-31 | 34.17 | 35.03 | 0.14 | 0.40% | 34.14 | 35.86 | 24043 | 8436 | 2.84% |
| 2025-10-30 | 35.31 | 34.89 | -0.59 | -1.66% | 34.88 | 35.68 | 13609 | 4785 | 1.60% |
| 2025-10-29 | 36.55 | 35.48 | -0.89 | -2.45% | 35.03 | 36.55 | 16178 | 5745 | 1.91% |
| 2025-10-28 | 36.23 | 36.37 | 0.09 | 0.25% | 36.01 | 36.98 | 13767 | 5030 | 1.62% |
| 2025-10-27 | 36.76 | 36.28 | 0.28 | 0.78% | 35.50 | 36.76 | 15844 | 5723 | 1.87% |
| 2025-10-24 | 34.97 | 36.00 | 1.20 | 3.45% | 34.82 | 36.08 | 14932 | 5307 | 1.76% |
| 2025-10-23 | 35.09 | 34.80 | -0.17 | -0.49% | 34.18 | 35.09 | 10926 | 3766 | 1.29% |
| 2025-10-22 | 35.13 | 34.97 | -0.16 | -0.46% | 34.88 | 35.52 | 11991 | 4215 | 1.41% |
| 2025-10-21 | 35.21 | 35.13 | 0.01 | 0.03% | 34.49 | 35.65 | 14892 | 5208 | 1.76% |
| 2025-10-20 | 35.25 | 35.12 | 1.11 | 3.26% | 34.66 | 36.26 | 18474 | 6517 | 2.18% |
| 2025-10-17 | 35.60 | 34.01 | -1.40 | -3.95% | 34.00 | 35.60 | 17123 | 5942 | 2.02% |
| 2025-10-16 | 36.60 | 35.41 | -0.94 | -2.59% | 35.36 | 36.69 | 15468 | 5521 | 1.82% |
| 2025-10-15 | 35.30 | 36.35 | 0.37 | 1.03% | 34.90 | 36.42 | 27692 | 9905 | 3.27% |
| 2025-10-14 | 38.62 | 35.98 | -2.64 | -6.84% | 35.80 | 40.36 | 47071 | 17697 | 5.55% |
| 2025-10-13 | 39.00 | 38.62 | -2.38 | -5.80% | 38.00 | 40.34 | 33980 | 13213 | 4.01% |
| 2025-10-10 | 43.75 | 41.00 | -2.58 | -5.92% | 40.82 | 43.90 | 23182 | 9737 | 2.73% |
| 2025-10-09 | 44.07 | 43.58 | -0.71 | -1.60% | 43.11 | 44.48 | 22669 | 9895 | 2.67% |
| 2025-09-30 | 44.33 | 44.29 | -0.81 | -1.80% | 44.00 | 45.79 | 31825 | 14256 | 3.75% |
| 2025-09-29 | 43.00 | 45.10 | 2.11 | 4.91% | 42.50 | 45.91 | 51011 | 22768 | 6.02% |
| 2025-09-26 | 43.37 | 42.99 | -0.81 | -1.85% | 42.42 | 45.72 | 50260 | 22241 | 5.93% |
| 2025-09-25 | 41.10 | 43.80 | 2.49 | 6.03% | 40.67 | 44.20 | 43984 | 18737 | 5.19% |
| 2025-09-24 | 40.53 | 41.31 | 0.43 | 1.05% | 40.05 | 41.31 | 29997 | 12194 | 3.54% |
| 2025-09-23 | 41.90 | 40.88 | -1.10 | -2.62% | 39.50 | 42.18 | 31343 | 12689 | 3.70% |
| 2025-09-22 | 42.00 | 41.98 | -0.22 | -0.52% | 41.46 | 42.82 | 24372 | 10240 | 2.87% |
| 2025-09-19 | 43.37 | 42.20 | -1.65 | -3.76% | 42.06 | 43.85 | 34711 | 14845 | 4.09% |
| 2025-09-18 | 46.00 | 43.85 | -2.93 | -6.26% | 42.83 | 47.77 | 61668 | 27880 | 7.27% |
| 2025-09-17 | 42.01 | 46.78 | 5.19 | 12.48% | 41.66 | 47.60 | 88416 | 39752 | 10.43% |
| 2025-09-16 | 39.50 | 41.59 | 2.38 | 6.07% | 39.32 | 42.48 | 55265 | 22895 | 6.52% |
| 2025-09-15 | 38.22 | 39.21 | 0.70 | 1.82% | 38.22 | 40.38 | 26742 | 10561 | 3.15% |
| 2025-09-12 | 39.40 | 38.51 | -0.99 | -2.51% | 38.33 | 39.65 | 23449 | 9111 | 2.77% |
| 2025-09-11 | 38.76 | 39.50 | 0.67 | 1.73% | 37.80 | 39.56 | 32395 | 12568 | 3.82% |
| 2025-09-10 | 39.29 | 38.83 | -0.18 | -0.46% | 38.70 | 39.85 | 19614 | 7679 | 2.31% |
| 2025-09-09 | 40.03 | 39.01 | -1.24 | -3.08% | 38.82 | 40.50 | 21017 | 8312 | 2.48% |
| 2025-09-08 | 39.80 | 40.25 | 0.96 | 2.44% | 39.41 | 41.08 | 29731 | 11959 | 3.51% |