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 | 35.11 | 34.99 | -0.16 | -0.46% | 34.55 | 35.58 | 53227 | 18628 | 1.31% |
| 2025-12-15 | 36.24 | 35.15 | -0.95 | -2.63% | 34.98 | 36.28 | 68120 | 24138 | 1.68% |
| 2025-12-12 | 35.25 | 36.10 | 0.11 | 0.31% | 35.25 | 36.84 | 61944 | 22288 | 1.53% |
| 2025-12-11 | 36.80 | 35.99 | -0.42 | -1.15% | 35.86 | 37.00 | 67030 | 24393 | 1.65% |
| 2025-12-10 | 36.01 | 36.41 | 0.02 | 0.05% | 35.16 | 36.50 | 79792 | 28508 | 1.97% |
| 2025-12-09 | 35.74 | 36.39 | 0.56 | 1.56% | 35.42 | 36.78 | 118363 | 42765 | 2.92% |
| 2025-12-08 | 33.20 | 35.83 | 2.81 | 8.51% | 32.92 | 35.89 | 142767 | 49664 | 3.52% |
| 2025-12-05 | 32.85 | 33.02 | 0.32 | 0.98% | 32.53 | 33.20 | 49582 | 16352 | 1.22% |
| 2025-12-04 | 32.89 | 32.70 | -0.23 | -0.70% | 32.20 | 32.89 | 62602 | 20397 | 1.54% |
| 2025-12-03 | 32.26 | 32.93 | 0.64 | 1.98% | 32.24 | 33.30 | 80127 | 26444 | 1.97% |
| 2025-12-02 | 31.25 | 32.29 | 0.58 | 1.83% | 31.15 | 32.77 | 77368 | 25024 | 1.91% |
| 2025-12-01 | 31.22 | 31.71 | 0.58 | 1.86% | 30.60 | 31.78 | 62697 | 19617 | 1.54% |
| 2025-11-28 | 30.02 | 31.13 | 1.23 | 4.11% | 30.02 | 31.40 | 64904 | 20000 | 1.60% |
| 2025-11-27 | 30.01 | 29.90 | 0.05 | 0.17% | 29.83 | 30.44 | 35424 | 10668 | 0.87% |
| 2025-11-26 | 29.89 | 29.85 | -0.07 | -0.23% | 29.58 | 30.35 | 40316 | 12065 | 0.99% |
| 2025-11-25 | 29.31 | 29.92 | 0.91 | 3.14% | 29.23 | 30.69 | 61246 | 18538 | 1.51% |
| 2025-11-24 | 28.67 | 29.01 | 0.34 | 1.19% | 28.55 | 29.22 | 40837 | 11812 | 1.01% |
| 2025-11-21 | 29.11 | 28.67 | -0.61 | -2.08% | 28.39 | 29.39 | 41199 | 11904 | 1.02% |
| 2025-11-20 | 30.02 | 29.28 | -0.42 | -1.41% | 29.20 | 30.37 | 36211 | 10684 | 0.90% |
| 2025-11-19 | 30.02 | 29.70 | -0.30 | -1.00% | 29.56 | 30.13 | 25985 | 7754 | 0.64% |
| 2025-11-18 | 29.90 | 30.00 | -0.11 | -0.37% | 29.80 | 30.30 | 31747 | 9516 | 0.79% |
| 2025-11-17 | 30.65 | 30.11 | -0.57 | -1.86% | 29.93 | 30.74 | 39656 | 11996 | 0.98% |
| 2025-11-14 | 31.08 | 30.68 | -0.59 | -1.89% | 30.50 | 31.41 | 52255 | 16163 | 1.30% |
| 2025-11-13 | 31.80 | 31.27 | -0.51 | -1.60% | 31.12 | 31.92 | 42614 | 13362 | 1.06% |
| 2025-11-12 | 30.50 | 31.78 | 1.28 | 4.20% | 30.32 | 32.25 | 101233 | 31956 | 2.51% |
| 2025-11-11 | 31.58 | 30.50 | -1.91 | -5.89% | 30.22 | 31.80 | 129171 | 39980 | 3.20% |
| 2025-11-10 | 33.55 | 32.41 | -1.46 | -4.31% | 32.16 | 34.18 | 82954 | 27126 | 2.06% |
| 2025-11-07 | 34.06 | 33.87 | -0.36 | -1.05% | 33.35 | 34.30 | 65861 | 22283 | 1.63% |
| 2025-11-06 | 34.69 | 34.23 | -0.46 | -1.33% | 33.62 | 34.85 | 98163 | 33422 | 2.43% |
| 2025-11-05 | 33.00 | 34.69 | 1.28 | 3.83% | 32.30 | 34.84 | 123675 | 42156 | 3.07% |
| 2025-11-04 | 33.75 | 33.41 | 0.62 | 1.89% | 33.23 | 34.27 | 131174 | 44221 | 3.25% |
| 2025-11-03 | 31.81 | 32.79 | 0.70 | 2.18% | 31.07 | 32.97 | 94430 | 30472 | 2.34% |
| 2025-10-31 | 32.00 | 32.09 | 0.18 | 0.56% | 31.68 | 32.85 | 56389 | 18194 | 1.40% |
| 2025-10-30 | 32.48 | 31.91 | -0.57 | -1.75% | 31.48 | 32.48 | 74310 | 23721 | 1.84% |
| 2025-10-29 | 32.84 | 32.48 | -0.08 | -0.25% | 31.77 | 32.92 | 61090 | 19676 | 1.51% |
| 2025-10-28 | 33.00 | 32.56 | -0.28 | -0.85% | 32.23 | 33.19 | 82322 | 26937 | 2.04% |
| 2025-10-27 | 33.34 | 32.84 | 0.97 | 3.04% | 32.41 | 33.75 | 167219 | 55286 | 4.15% |
| 2025-10-24 | 30.58 | 31.87 | 1.43 | 4.70% | 30.58 | 31.99 | 59734 | 18750 | 1.48% |
| 2025-10-23 | 30.61 | 30.44 | -0.17 | -0.56% | 29.68 | 30.88 | 43615 | 13133 | 1.08% |
| 2025-10-22 | 30.77 | 30.61 | -0.15 | -0.49% | 30.31 | 30.85 | 30123 | 9210 | 0.75% |
| 2025-10-21 | 29.70 | 30.76 | 1.44 | 4.91% | 29.31 | 31.48 | 74714 | 23001 | 1.85% |
| 2025-10-20 | 29.06 | 29.32 | 0.77 | 2.70% | 28.83 | 29.98 | 50950 | 15008 | 1.26% |
| 2025-10-17 | 29.61 | 28.55 | -1.05 | -3.55% | 28.40 | 30.35 | 76003 | 22169 | 1.89% |
| 2025-10-16 | 29.89 | 29.60 | -0.11 | -0.37% | 29.45 | 30.75 | 72638 | 21825 | 1.80% |
| 2025-10-15 | 30.35 | 29.71 | -0.64 | -2.11% | 29.56 | 30.51 | 99971 | 29968 | 2.48% |
| 2025-10-14 | 32.00 | 30.35 | -1.31 | -4.14% | 30.26 | 32.46 | 86941 | 27083 | 2.16% |
| 2025-10-13 | 31.25 | 31.66 | -1.67 | -5.01% | 30.80 | 32.04 | 95145 | 29859 | 2.36% |
| 2025-10-10 | 34.10 | 33.33 | -1.09 | -3.17% | 32.86 | 34.21 | 74150 | 24734 | 1.84% |
| 2025-10-09 | 32.99 | 34.42 | 1.99 | 6.14% | 32.63 | 35.10 | 109527 | 37648 | 2.72% |
| 2025-09-30 | 32.58 | 32.43 | -0.25 | -0.76% | 32.16 | 32.95 | 51757 | 16787 | 1.28% |
| 2025-09-29 | 32.71 | 32.68 | 0.34 | 1.05% | 31.99 | 33.08 | 59918 | 19490 | 1.49% |
| 2025-09-26 | 33.65 | 32.34 | -1.46 | -4.32% | 31.80 | 33.66 | 97923 | 31822 | 2.43% |
| 2025-09-25 | 33.40 | 33.80 | 0.42 | 1.26% | 32.93 | 34.20 | 88690 | 29799 | 2.20% |
| 2025-09-24 | 32.00 | 33.38 | 1.38 | 4.31% | 31.51 | 33.38 | 76526 | 24990 | 1.90% |
| 2025-09-23 | 33.20 | 32.00 | -0.86 | -2.62% | 30.99 | 33.20 | 87603 | 27769 | 2.17% |
| 2025-09-22 | 32.10 | 32.86 | 1.15 | 3.63% | 32.10 | 33.59 | 105842 | 34922 | 2.63% |
| 2025-09-19 | 31.36 | 31.71 | 0.09 | 0.28% | 31.36 | 32.53 | 65369 | 20895 | 1.62% |
| 2025-09-18 | 32.05 | 31.62 | -0.30 | -0.94% | 31.32 | 33.00 | 87476 | 28192 | 2.17% |
| 2025-09-17 | 31.17 | 31.92 | 0.76 | 2.44% | 30.80 | 32.28 | 73970 | 23535 | 1.83% |
| 2025-09-16 | 31.35 | 31.16 | -0.06 | -0.19% | 30.10 | 31.66 | 99887 | 30797 | 2.48% |
| 2025-09-15 | 32.05 | 31.22 | -0.87 | -2.71% | 31.18 | 32.61 | 83582 | 26560 | 2.07% |
| 2025-09-12 | 32.00 | 32.09 | -0.05 | -0.16% | 31.50 | 32.20 | 67053 | 21404 | 1.66% |
| 2025-09-11 | 31.37 | 32.14 | 0.73 | 2.32% | 30.93 | 32.22 | 85515 | 27060 | 2.12% |
| 2025-09-10 | 31.38 | 31.41 | 0.05 | 0.16% | 30.77 | 32.10 | 72376 | 22837 | 1.80% |
| 2025-09-09 | 32.70 | 31.36 | -1.34 | -4.10% | 31.16 | 32.73 | 65625 | 20902 | 1.63% |
| 2025-09-08 | 32.46 | 32.70 | 0.31 | 0.96% | 31.95 | 33.36 | 91616 | 29810 | 2.27% |