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 | 31.43 | -0.30 | -0.95% | 31.13 | 32.00 | 28347 | 8960 | 1.94% |
| 2025-12-15 | 32.14 | 31.73 | -0.66 | -2.04% | 31.41 | 32.14 | 28828 | 9163 | 1.98% |
| 2025-12-12 | 32.50 | 32.39 | -0.14 | -0.43% | 31.71 | 32.75 | 50167 | 16209 | 3.44% |
| 2025-12-11 | 32.91 | 32.53 | -0.33 | -1.00% | 32.44 | 33.75 | 46353 | 15263 | 3.18% |
| 2025-12-10 | 33.13 | 32.86 | -0.19 | -0.57% | 32.40 | 33.13 | 27751 | 9075 | 1.90% |
| 2025-12-09 | 33.30 | 33.05 | -0.52 | -1.55% | 32.95 | 33.64 | 28189 | 9349 | 1.93% |
| 2025-12-08 | 32.18 | 33.57 | 1.64 | 5.14% | 31.70 | 34.14 | 57796 | 19216 | 3.96% |
| 2025-12-05 | 31.05 | 31.93 | 0.91 | 2.93% | 30.84 | 32.24 | 26300 | 8331 | 1.80% |
| 2025-12-04 | 31.75 | 31.02 | -0.51 | -1.62% | 30.73 | 31.83 | 18066 | 5619 | 1.24% |
| 2025-12-03 | 31.27 | 31.53 | 0.38 | 1.22% | 30.68 | 32.09 | 35933 | 11319 | 2.47% |
| 2025-12-02 | 31.99 | 31.15 | -1.03 | -3.20% | 30.92 | 32.18 | 31888 | 10004 | 2.19% |
| 2025-12-01 | 32.28 | 32.18 | 0.30 | 0.94% | 31.56 | 32.72 | 36394 | 11657 | 2.50% |
| 2025-11-28 | 31.43 | 31.88 | 0.45 | 1.43% | 31.06 | 32.29 | 23968 | 7580 | 1.64% |
| 2025-11-27 | 30.99 | 31.43 | 0.40 | 1.29% | 30.80 | 32.15 | 36207 | 11430 | 2.48% |
| 2025-11-26 | 29.98 | 31.03 | 1.25 | 4.20% | 29.50 | 31.93 | 38382 | 11847 | 2.63% |
| 2025-11-25 | 29.50 | 29.78 | 0.73 | 2.51% | 29.47 | 30.50 | 26734 | 8035 | 1.83% |
| 2025-11-24 | 29.01 | 29.05 | 0.39 | 1.36% | 28.35 | 29.25 | 20078 | 5787 | 1.38% |
| 2025-11-21 | 29.12 | 28.66 | -0.98 | -3.31% | 27.96 | 29.31 | 33527 | 9622 | 2.30% |
| 2025-11-20 | 29.08 | 29.64 | 0.67 | 2.31% | 28.51 | 30.26 | 30510 | 9001 | 2.09% |
| 2025-11-19 | 29.45 | 28.97 | -0.52 | -1.76% | 28.88 | 29.79 | 14650 | 4275 | 1.00% |
| 2025-11-18 | 29.60 | 29.49 | -0.21 | -0.71% | 29.37 | 29.97 | 14528 | 4299 | 1.00% |
| 2025-11-17 | 29.76 | 29.70 | -0.16 | -0.54% | 29.48 | 30.03 | 17910 | 5331 | 1.23% |
| 2025-11-14 | 29.92 | 29.86 | -0.21 | -0.70% | 29.60 | 30.30 | 14637 | 4395 | 1.00% |
| 2025-11-13 | 30.08 | 30.07 | -0.19 | -0.63% | 29.90 | 30.38 | 23497 | 7072 | 1.61% |
| 2025-11-12 | 30.70 | 30.26 | -0.61 | -1.98% | 29.73 | 30.83 | 25316 | 7652 | 1.74% |
| 2025-11-11 | 31.43 | 30.87 | -0.49 | -1.56% | 30.73 | 31.98 | 18982 | 5933 | 1.30% |
| 2025-11-10 | 31.45 | 31.36 | -0.27 | -0.85% | 31.00 | 31.88 | 25126 | 7893 | 1.72% |
| 2025-11-07 | 32.20 | 31.63 | -0.38 | -1.19% | 31.57 | 33.23 | 32526 | 10494 | 2.23% |
| 2025-11-06 | 31.80 | 32.01 | 0.15 | 0.47% | 31.50 | 32.13 | 18100 | 5773 | 1.24% |
| 2025-11-05 | 31.27 | 31.86 | -0.08 | -0.25% | 31.27 | 32.07 | 19433 | 6170 | 1.33% |
| 2025-11-04 | 33.21 | 31.94 | -1.55 | -4.63% | 31.64 | 33.45 | 34133 | 11013 | 2.34% |
| 2025-11-03 | 32.36 | 33.49 | 1.04 | 3.20% | 31.80 | 33.60 | 54718 | 18025 | 3.75% |
| 2025-10-31 | 33.28 | 32.45 | -0.63 | -1.90% | 32.26 | 33.28 | 46001 | 14999 | 3.16% |
| 2025-10-30 | 33.61 | 33.08 | -0.65 | -1.93% | 33.01 | 34.00 | 47446 | 15870 | 3.25% |
| 2025-10-29 | 33.47 | 33.73 | 0.63 | 1.90% | 33.02 | 34.86 | 85947 | 29143 | 5.90% |
| 2025-10-28 | 32.37 | 33.10 | 3.02 | 10.04% | 32.21 | 34.50 | 123737 | 41039 | 8.49% |
| 2025-10-27 | 29.04 | 30.08 | 0.93 | 3.19% | 29.04 | 30.69 | 34244 | 10282 | 2.35% |
| 2025-10-24 | 28.52 | 29.15 | 0.64 | 2.24% | 28.52 | 29.15 | 20681 | 5982 | 1.42% |
| 2025-10-23 | 27.69 | 28.51 | 0.62 | 2.22% | 27.54 | 28.67 | 20507 | 5750 | 1.41% |
| 2025-10-22 | 27.77 | 27.89 | -0.01 | -0.04% | 27.70 | 28.50 | 22769 | 6387 | 1.56% |
| 2025-10-21 | 27.20 | 27.90 | 1.14 | 4.26% | 26.93 | 28.19 | 34249 | 9510 | 2.35% |
| 2025-10-20 | 27.31 | 26.76 | -0.34 | -1.25% | 26.56 | 27.70 | 22542 | 6102 | 1.55% |
| 2025-10-17 | 27.77 | 27.10 | -0.74 | -2.66% | 27.07 | 28.08 | 29081 | 8011 | 1.99% |
| 2025-10-16 | 29.08 | 27.84 | -1.06 | -3.67% | 27.68 | 29.13 | 31645 | 8963 | 2.17% |
| 2025-10-15 | 28.30 | 28.90 | 0.82 | 2.92% | 28.06 | 29.00 | 33380 | 9561 | 2.29% |
| 2025-10-14 | 30.29 | 28.08 | -2.10 | -6.96% | 27.88 | 30.69 | 53776 | 15692 | 3.69% |
| 2025-10-13 | 29.30 | 30.18 | -1.33 | -4.22% | 28.89 | 30.58 | 49163 | 14693 | 3.37% |
| 2025-10-10 | 32.37 | 31.51 | -0.92 | -2.84% | 31.27 | 32.60 | 41982 | 13373 | 2.88% |
| 2025-10-09 | 34.45 | 32.43 | -2.02 | -5.86% | 32.32 | 34.68 | 81996 | 27558 | 5.62% |
| 2025-09-30 | 35.14 | 34.45 | 0.29 | 0.85% | 34.01 | 36.09 | 70294 | 24712 | 4.82% |
| 2025-09-29 | 34.23 | 34.16 | 0.02 | 0.06% | 33.80 | 35.50 | 53249 | 18428 | 3.65% |
| 2025-09-26 | 34.25 | 34.14 | -0.11 | -0.32% | 33.91 | 35.68 | 54731 | 18898 | 3.75% |
| 2025-09-25 | 35.00 | 34.25 | -1.50 | -4.20% | 34.20 | 37.00 | 94982 | 33422 | 6.52% |
| 2025-09-24 | 32.90 | 35.75 | 4.25 | 13.49% | 32.90 | 37.00 | 127198 | 44256 | 8.74% |
| 2025-09-23 | 32.30 | 31.50 | -1.00 | -3.08% | 30.55 | 32.80 | 60658 | 19011 | 4.17% |
| 2025-09-22 | 29.96 | 32.50 | 2.54 | 8.48% | 29.46 | 34.98 | 87133 | 28294 | 5.98% |
| 2025-09-19 | 29.01 | 29.96 | 0.94 | 3.24% | 28.80 | 30.08 | 28875 | 8527 | 1.98% |
| 2025-09-18 | 29.28 | 29.02 | -0.47 | -1.59% | 28.61 | 30.11 | 23693 | 6972 | 1.63% |
| 2025-09-17 | 29.40 | 29.49 | 0.19 | 0.65% | 29.10 | 29.86 | 16652 | 4920 | 1.14% |
| 2025-09-16 | 28.90 | 29.30 | 0.40 | 1.38% | 28.71 | 29.39 | 15993 | 4659 | 1.10% |
| 2025-09-15 | 29.48 | 28.90 | -0.58 | -1.97% | 28.81 | 29.80 | 12409 | 3611 | 0.85% |
| 2025-09-12 | 29.81 | 29.48 | -0.44 | -1.47% | 29.38 | 30.00 | 13344 | 3954 | 0.92% |
| 2025-09-11 | 29.29 | 29.92 | 0.81 | 2.78% | 28.72 | 30.18 | 19137 | 5674 | 1.31% |
| 2025-09-10 | 29.27 | 29.11 | -0.07 | -0.24% | 28.74 | 29.65 | 12417 | 3635 | 0.85% |
| 2025-09-09 | 29.48 | 29.18 | -0.27 | -0.92% | 28.88 | 29.65 | 13805 | 4034 | 0.95% |
| 2025-09-08 | 29.08 | 29.45 | 0.37 | 1.27% | 28.95 | 29.59 | 14977 | 4390 | 1.03% |