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 | 31.57 | 31.00 | -0.38 | -1.21% | 30.59 | 31.57 | 11252 | 3481 | 1.02% |
| 2025-12-15 | 31.61 | 31.38 | -0.30 | -0.95% | 31.10 | 32.05 | 14910 | 4676 | 1.36% |
| 2025-12-12 | 31.92 | 31.68 | -0.04 | -0.13% | 31.45 | 32.08 | 10491 | 3330 | 0.95% |
| 2025-12-11 | 32.54 | 31.72 | -0.71 | -2.19% | 31.68 | 32.58 | 9933 | 3179 | 0.90% |
| 2025-12-10 | 32.85 | 32.43 | -0.51 | -1.55% | 32.30 | 33.00 | 10875 | 3548 | 0.99% |
| 2025-12-09 | 32.40 | 32.94 | 0.04 | 0.12% | 32.40 | 33.39 | 8614 | 2848 | 0.78% |
| 2025-12-08 | 32.40 | 32.90 | 0.54 | 1.67% | 31.90 | 32.93 | 15132 | 4940 | 1.38% |
| 2025-12-05 | 31.55 | 32.36 | 0.78 | 2.47% | 31.26 | 32.36 | 12136 | 3877 | 1.10% |
| 2025-12-04 | 32.20 | 31.58 | -0.07 | -0.22% | 31.52 | 32.40 | 13287 | 4254 | 1.21% |
| 2025-12-03 | 32.15 | 31.65 | -0.20 | -0.63% | 31.60 | 32.21 | 7432 | 2363 | 0.68% |
| 2025-12-02 | 32.50 | 31.85 | -0.82 | -2.51% | 31.68 | 32.63 | 7630 | 2439 | 0.69% |
| 2025-12-01 | 32.60 | 32.67 | 0.31 | 0.96% | 32.09 | 32.74 | 10120 | 3289 | 0.92% |
| 2025-11-28 | 32.30 | 32.36 | 0.06 | 0.19% | 31.88 | 32.76 | 13368 | 4307 | 1.22% |
| 2025-11-27 | 32.07 | 32.30 | 0.24 | 0.75% | 32.07 | 32.70 | 9980 | 3241 | 0.91% |
| 2025-11-26 | 32.20 | 32.06 | -0.09 | -0.28% | 32.01 | 32.54 | 8440 | 2722 | 0.77% |
| 2025-11-25 | 32.60 | 32.15 | -0.16 | -0.50% | 32.05 | 32.80 | 8327 | 2697 | 0.76% |
| 2025-11-24 | 31.88 | 32.31 | 0.91 | 2.90% | 31.31 | 32.42 | 14457 | 4622 | 1.32% |
| 2025-11-21 | 32.10 | 31.40 | -1.01 | -3.12% | 31.01 | 32.58 | 14783 | 4675 | 1.35% |
| 2025-11-20 | 33.00 | 32.41 | -0.40 | -1.22% | 32.24 | 33.30 | 10179 | 3309 | 0.93% |
| 2025-11-19 | 33.60 | 32.81 | -0.87 | -2.58% | 32.71 | 34.11 | 12487 | 4137 | 1.14% |
| 2025-11-18 | 33.79 | 33.68 | -0.06 | -0.18% | 33.32 | 34.98 | 18865 | 6465 | 1.72% |
| 2025-11-17 | 33.91 | 33.74 | -0.27 | -0.79% | 33.64 | 34.35 | 10916 | 3699 | 0.99% |
| 2025-11-14 | 34.68 | 34.01 | -0.81 | -2.33% | 34.01 | 34.98 | 11528 | 3964 | 1.05% |
| 2025-11-13 | 35.00 | 34.82 | -0.18 | -0.51% | 34.60 | 35.27 | 12067 | 4214 | 1.10% |
| 2025-11-12 | 35.47 | 35.00 | -0.40 | -1.13% | 34.82 | 35.56 | 16976 | 5964 | 1.55% |
| 2025-11-11 | 35.00 | 35.40 | 0.90 | 2.61% | 34.68 | 35.80 | 20265 | 7142 | 1.84% |
| 2025-11-10 | 34.51 | 34.50 | -0.04 | -0.12% | 34.31 | 35.29 | 12303 | 4258 | 1.12% |
| 2025-11-07 | 35.17 | 34.54 | -0.71 | -2.01% | 34.28 | 35.47 | 16226 | 5616 | 1.48% |
| 2025-11-06 | 35.10 | 35.25 | 0.25 | 0.71% | 34.90 | 35.77 | 10703 | 3778 | 0.97% |
| 2025-11-05 | 34.90 | 35.00 | -0.12 | -0.34% | 34.60 | 35.38 | 12582 | 4414 | 1.15% |
| 2025-11-04 | 36.23 | 35.12 | -1.13 | -3.12% | 34.90 | 36.35 | 19168 | 6799 | 1.74% |
| 2025-11-03 | 37.05 | 36.25 | -0.80 | -2.16% | 35.75 | 37.36 | 27219 | 9938 | 2.48% |
| 2025-10-31 | 35.80 | 37.05 | 1.10 | 3.06% | 35.76 | 37.43 | 25124 | 9282 | 2.29% |
| 2025-10-30 | 36.50 | 35.95 | -0.66 | -1.80% | 35.95 | 37.20 | 18868 | 6853 | 1.72% |
| 2025-10-29 | 37.75 | 36.61 | 0.20 | 0.55% | 36.37 | 38.69 | 28876 | 10759 | 2.63% |
| 2025-10-28 | 36.39 | 36.41 | -0.08 | -0.22% | 36.10 | 36.95 | 16356 | 5969 | 1.49% |
| 2025-10-27 | 36.56 | 36.49 | 0.16 | 0.44% | 35.91 | 37.50 | 19203 | 7042 | 1.75% |
| 2025-10-24 | 36.39 | 36.33 | 0.10 | 0.28% | 36.20 | 37.23 | 16918 | 6203 | 1.54% |
| 2025-10-23 | 36.45 | 36.23 | -0.34 | -0.93% | 35.60 | 36.92 | 11436 | 4111 | 1.04% |
| 2025-10-22 | 37.09 | 36.57 | -0.56 | -1.51% | 36.48 | 37.30 | 13838 | 5103 | 1.26% |
| 2025-10-21 | 36.80 | 37.13 | 0.24 | 0.65% | 36.23 | 37.48 | 16794 | 6203 | 1.53% |
| 2025-10-20 | 35.69 | 36.89 | 1.95 | 5.58% | 35.69 | 37.39 | 24378 | 8971 | 2.22% |
| 2025-10-17 | 37.02 | 34.94 | -1.91 | -5.18% | 34.86 | 37.02 | 18002 | 6417 | 1.64% |
| 2025-10-16 | 36.92 | 36.85 | -0.26 | -0.70% | 36.34 | 37.31 | 13513 | 4983 | 1.23% |
| 2025-10-15 | 36.27 | 37.11 | 1.28 | 3.57% | 35.56 | 37.48 | 20297 | 7442 | 1.85% |
| 2025-10-14 | 37.80 | 35.83 | -1.67 | -4.45% | 35.68 | 38.00 | 21524 | 7906 | 1.96% |
| 2025-10-13 | 36.97 | 37.50 | -1.32 | -3.40% | 35.68 | 37.98 | 26399 | 9818 | 2.40% |
| 2025-10-10 | 38.99 | 38.82 | -0.11 | -0.28% | 38.00 | 40.77 | 31863 | 12558 | 2.90% |
| 2025-10-09 | 39.45 | 38.93 | -0.44 | -1.12% | 38.11 | 39.67 | 21491 | 8410 | 1.96% |
| 2025-09-30 | 39.70 | 39.37 | -0.43 | -1.08% | 39.23 | 40.28 | 21227 | 8396 | 1.93% |
| 2025-09-29 | 40.50 | 39.80 | 0.05 | 0.13% | 39.40 | 40.58 | 24791 | 9887 | 2.26% |
| 2025-09-26 | 40.30 | 39.75 | -0.84 | -2.07% | 39.00 | 40.70 | 25747 | 10251 | 2.34% |
| 2025-09-25 | 41.30 | 40.59 | -0.71 | -1.72% | 40.58 | 42.80 | 31678 | 13150 | 2.88% |
| 2025-09-24 | 39.82 | 41.30 | 1.40 | 3.51% | 38.72 | 42.60 | 40690 | 16615 | 3.70% |
| 2025-09-23 | 40.70 | 39.90 | -0.87 | -2.13% | 39.12 | 40.91 | 41722 | 16553 | 3.80% |
| 2025-09-22 | 38.28 | 40.77 | 2.32 | 6.03% | 38.28 | 41.49 | 67860 | 27354 | 6.18% |
| 2025-09-19 | 38.80 | 38.45 | 0.17 | 0.44% | 37.06 | 39.53 | 56117 | 21411 | 5.11% |
| 2025-09-18 | 38.38 | 38.28 | -0.17 | -0.44% | 37.50 | 40.75 | 71488 | 28025 | 6.51% |
| 2025-09-17 | 38.01 | 38.45 | 0.19 | 0.50% | 37.63 | 38.92 | 44215 | 16957 | 4.02% |
| 2025-09-16 | 35.68 | 38.26 | 2.61 | 7.32% | 35.68 | 38.85 | 83234 | 31490 | 7.58% |
| 2025-09-15 | 35.28 | 35.65 | 0.37 | 1.05% | 35.01 | 36.00 | 26040 | 9274 | 2.37% |
| 2025-09-12 | 35.91 | 35.28 | -0.56 | -1.56% | 35.25 | 36.06 | 22520 | 8004 | 2.05% |
| 2025-09-11 | 34.40 | 35.84 | 1.29 | 3.73% | 34.30 | 35.98 | 31568 | 11173 | 2.87% |
| 2025-09-10 | 35.19 | 34.55 | -0.57 | -1.62% | 34.48 | 35.55 | 16650 | 5809 | 1.52% |
| 2025-09-09 | 35.53 | 35.12 | -0.55 | -1.54% | 35.01 | 36.00 | 24396 | 8626 | 2.22% |
| 2025-09-08 | 33.52 | 35.67 | 2.29 | 6.86% | 33.33 | 36.13 | 50208 | 17639 | 4.57% |