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 | 33.04 | 33.59 | 0.40 | 1.21% | 32.20 | 34.30 | 378136 | 125166 | 3.18% |
| 2025-12-15 | 34.50 | 33.19 | -1.43 | -4.13% | 33.03 | 36.20 | 514141 | 175467 | 4.33% |
| 2025-12-12 | 32.72 | 34.62 | 1.72 | 5.23% | 31.77 | 36.22 | 735352 | 252065 | 6.19% |
| 2025-12-11 | 34.00 | 32.90 | -0.95 | -2.81% | 32.72 | 34.30 | 377081 | 125835 | 3.17% |
| 2025-12-10 | 31.62 | 33.85 | 1.77 | 5.52% | 31.30 | 34.33 | 513986 | 170060 | 4.33% |
| 2025-12-09 | 31.92 | 32.08 | -0.38 | -1.17% | 31.50 | 32.25 | 332278 | 105976 | 2.80% |
| 2025-12-08 | 31.00 | 32.46 | 1.60 | 5.18% | 30.61 | 32.89 | 542971 | 172781 | 4.57% |
| 2025-12-05 | 30.63 | 30.86 | 0.23 | 0.75% | 29.80 | 31.03 | 324263 | 98958 | 2.73% |
| 2025-12-04 | 29.90 | 30.63 | 0.45 | 1.49% | 29.40 | 31.45 | 427457 | 130437 | 3.60% |
| 2025-12-03 | 29.78 | 30.18 | 0.31 | 1.04% | 29.77 | 31.17 | 369980 | 112796 | 3.11% |
| 2025-12-02 | 30.33 | 29.87 | -0.73 | -2.39% | 29.70 | 30.42 | 267274 | 80104 | 2.25% |
| 2025-12-01 | 31.70 | 30.60 | -1.20 | -3.77% | 30.32 | 31.89 | 506531 | 155419 | 4.26% |
| 2025-11-28 | 28.72 | 31.80 | 3.00 | 10.42% | 28.67 | 32.76 | 696957 | 217113 | 5.87% |
| 2025-11-27 | 29.03 | 28.80 | -0.11 | -0.38% | 28.66 | 29.65 | 199318 | 58100 | 1.68% |
| 2025-11-26 | 28.30 | 28.91 | 0.50 | 1.76% | 28.21 | 29.33 | 215902 | 62470 | 1.82% |
| 2025-11-25 | 28.58 | 28.41 | -0.07 | -0.25% | 28.29 | 29.06 | 234871 | 67486 | 1.98% |
| 2025-11-24 | 28.36 | 28.48 | 0.44 | 1.57% | 27.51 | 28.49 | 215038 | 60231 | 1.81% |
| 2025-11-21 | 29.20 | 28.04 | -1.68 | -5.65% | 28.01 | 29.65 | 275291 | 78821 | 2.32% |
| 2025-11-20 | 30.46 | 29.72 | -0.48 | -1.59% | 29.65 | 30.88 | 171920 | 51481 | 1.45% |
| 2025-11-19 | 30.70 | 30.20 | -0.61 | -1.98% | 29.91 | 31.13 | 164160 | 49744 | 1.38% |
| 2025-11-18 | 30.65 | 30.81 | 0.31 | 1.02% | 30.33 | 31.22 | 202890 | 62638 | 1.71% |
| 2025-11-17 | 30.60 | 30.50 | 0.10 | 0.33% | 30.28 | 31.04 | 175956 | 53780 | 1.48% |
| 2025-11-14 | 30.71 | 30.40 | -0.65 | -2.09% | 30.38 | 31.10 | 165150 | 50656 | 1.39% |
| 2025-11-13 | 30.34 | 31.05 | 0.71 | 2.34% | 30.08 | 31.30 | 245352 | 75576 | 2.07% |
| 2025-11-12 | 31.03 | 30.34 | -0.86 | -2.76% | 29.99 | 31.18 | 305119 | 92841 | 2.57% |
| 2025-11-11 | 32.59 | 31.20 | -1.10 | -3.41% | 31.06 | 33.03 | 267242 | 84865 | 2.25% |
| 2025-11-10 | 32.50 | 32.30 | -0.20 | -0.62% | 31.85 | 32.92 | 225077 | 72557 | 1.90% |
| 2025-11-07 | 32.45 | 32.50 | -0.49 | -1.49% | 31.95 | 33.00 | 207850 | 67486 | 1.75% |
| 2025-11-06 | 32.58 | 32.99 | 0.99 | 3.09% | 32.40 | 33.33 | 325637 | 106937 | 2.74% |
| 2025-11-05 | 31.20 | 32.00 | -0.37 | -1.14% | 31.20 | 32.30 | 241328 | 76752 | 2.03% |
| 2025-11-04 | 33.50 | 32.37 | -0.96 | -2.88% | 32.16 | 34.12 | 366182 | 120492 | 3.09% |
| 2025-11-03 | 33.20 | 33.33 | -0.20 | -0.60% | 32.51 | 33.96 | 355732 | 117714 | 3.00% |
| 2025-10-31 | 35.81 | 33.53 | -2.50 | -6.94% | 33.47 | 36.10 | 562890 | 193055 | 4.74% |
| 2025-10-30 | 36.13 | 36.03 | -0.09 | -0.25% | 35.98 | 37.70 | 563755 | 206822 | 4.75% |
| 2025-10-29 | 36.01 | 36.12 | -0.09 | -0.25% | 35.22 | 37.27 | 416295 | 150223 | 3.51% |
| 2025-10-28 | 36.01 | 36.21 | -0.93 | -2.50% | 35.86 | 37.10 | 403735 | 146541 | 3.40% |
| 2025-10-27 | 37.10 | 37.14 | 0.77 | 2.12% | 35.58 | 38.15 | 592005 | 217283 | 4.99% |
| 2025-10-24 | 34.45 | 36.37 | 2.49 | 7.35% | 34.00 | 37.20 | 543249 | 194249 | 4.58% |
| 2025-10-23 | 34.74 | 33.88 | -1.04 | -2.98% | 33.08 | 34.89 | 313672 | 105531 | 2.64% |
| 2025-10-22 | 34.27 | 34.92 | -0.36 | -1.02% | 33.89 | 35.50 | 383036 | 132331 | 3.23% |
| 2025-10-21 | 35.58 | 35.28 | 0.05 | 0.14% | 34.95 | 36.30 | 410435 | 146090 | 3.46% |
| 2025-10-20 | 36.47 | 35.23 | -0.27 | -0.76% | 35.07 | 37.26 | 451526 | 162770 | 3.80% |
| 2025-10-17 | 38.00 | 35.50 | -2.59 | -6.80% | 35.50 | 38.38 | 533840 | 195440 | 4.50% |
| 2025-10-16 | 37.42 | 38.09 | 0.86 | 2.31% | 36.80 | 39.99 | 679204 | 260418 | 5.72% |
| 2025-10-15 | 36.62 | 37.23 | 0.90 | 2.48% | 35.51 | 38.41 | 571184 | 210881 | 4.81% |
| 2025-10-14 | 39.08 | 36.33 | -2.21 | -5.73% | 35.89 | 39.65 | 775071 | 293385 | 6.53% |
| 2025-10-13 | 34.48 | 38.54 | 3.22 | 9.12% | 34.48 | 39.22 | 940612 | 354202 | 7.93% |
| 2025-10-10 | 38.00 | 35.32 | -4.38 | -11.03% | 34.90 | 38.15 | 941461 | 337088 | 7.93% |
| 2025-10-09 | 36.00 | 39.70 | 4.85 | 13.92% | 34.04 | 41.80 | 1326437 | 503050 | 11.18% |
| 2025-09-30 | 34.27 | 34.85 | 1.18 | 3.50% | 33.68 | 35.56 | 960417 | 332797 | 8.09% |
| 2025-09-29 | 32.00 | 33.67 | 0.77 | 2.34% | 32.00 | 34.25 | 1184495 | 393150 | 9.98% |
| 2025-09-26 | 28.88 | 32.90 | 4.69 | 16.63% | 28.60 | 33.85 | 1606046 | 517775 | 13.53% |
| 2025-09-25 | 26.10 | 28.21 | 2.55 | 9.94% | 26.10 | 29.55 | 1110042 | 318089 | 9.35% |
| 2025-09-24 | 23.89 | 25.66 | 1.75 | 7.32% | 23.64 | 25.88 | 732843 | 182953 | 6.18% |
| 2025-09-23 | 24.18 | 23.91 | -0.13 | -0.54% | 23.14 | 24.20 | 318621 | 75166 | 2.68% |
| 2025-09-22 | 23.53 | 24.04 | 0.47 | 1.99% | 23.38 | 24.09 | 320474 | 76235 | 2.70% |
| 2025-09-19 | 23.83 | 23.57 | -0.28 | -1.17% | 23.52 | 24.20 | 266602 | 63625 | 2.25% |
| 2025-09-18 | 23.90 | 23.85 | 0.03 | 0.13% | 23.38 | 24.63 | 515654 | 124219 | 4.35% |
| 2025-09-17 | 23.51 | 23.82 | 0.21 | 0.89% | 23.33 | 24.23 | 246845 | 58852 | 2.08% |
| 2025-09-16 | 23.44 | 23.61 | 0.12 | 0.51% | 23.30 | 23.75 | 210883 | 49653 | 1.78% |
| 2025-09-15 | 24.22 | 23.49 | -0.02 | -0.09% | 23.48 | 24.36 | 289550 | 68792 | 2.44% |
| 2025-09-12 | 23.37 | 23.51 | 0.10 | 0.43% | 23.19 | 23.98 | 387710 | 91753 | 3.27% |
| 2025-09-11 | 22.23 | 23.41 | 1.19 | 5.36% | 22.02 | 23.48 | 376334 | 86031 | 3.17% |
| 2025-09-10 | 22.45 | 22.22 | -0.16 | -0.71% | 22.13 | 22.62 | 194809 | 43487 | 1.64% |
| 2025-09-09 | 22.69 | 22.38 | -0.38 | -1.67% | 22.25 | 22.92 | 198147 | 44600 | 1.67% |
| 2025-09-08 | 22.81 | 22.76 | -0.24 | -1.04% | 22.48 | 22.95 | 237162 | 53827 | 2.00% |