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 | 31.54 | 30.95 | -0.44 | -1.40% | 30.71 | 31.54 | 6864 | 2124 | 0.69% |
| 2025-12-15 | 32.00 | 31.39 | -0.01 | -0.03% | 31.24 | 32.00 | 6838 | 2154 | 0.68% |
| 2025-12-12 | 31.94 | 31.40 | -0.40 | -1.26% | 31.40 | 32.21 | 7069 | 2246 | 0.71% |
| 2025-12-11 | 32.51 | 31.80 | -0.90 | -2.75% | 31.80 | 32.70 | 7735 | 2480 | 0.77% |
| 2025-12-10 | 32.88 | 32.70 | -0.01 | -0.03% | 31.99 | 32.88 | 7185 | 2321 | 0.72% |
| 2025-12-09 | 33.15 | 32.71 | -0.80 | -2.39% | 32.58 | 33.30 | 9011 | 2959 | 0.90% |
| 2025-12-08 | 33.79 | 33.51 | 0.09 | 0.27% | 33.00 | 33.79 | 10188 | 3407 | 1.02% |
| 2025-12-05 | 32.10 | 33.42 | 1.47 | 4.60% | 31.75 | 33.87 | 15567 | 5156 | 1.56% |
| 2025-12-04 | 32.28 | 31.95 | -0.18 | -0.56% | 31.40 | 32.39 | 7453 | 2379 | 0.75% |
| 2025-12-03 | 32.53 | 32.13 | -0.24 | -0.74% | 31.77 | 32.84 | 8308 | 2668 | 0.83% |
| 2025-12-02 | 33.47 | 32.37 | -0.37 | -1.13% | 32.12 | 33.50 | 10122 | 3277 | 1.01% |
| 2025-12-01 | 33.00 | 32.74 | -0.35 | -1.06% | 32.71 | 33.71 | 10056 | 3321 | 1.01% |
| 2025-11-28 | 32.58 | 33.09 | 0.21 | 0.64% | 32.50 | 33.16 | 9504 | 3125 | 0.95% |
| 2025-11-27 | 32.29 | 32.88 | 0.59 | 1.83% | 32.29 | 33.86 | 14458 | 4807 | 1.45% |
| 2025-11-26 | 32.66 | 32.29 | -0.66 | -2.00% | 32.28 | 33.20 | 12040 | 3934 | 1.20% |
| 2025-11-25 | 33.75 | 32.95 | -0.05 | -0.15% | 32.25 | 33.80 | 18774 | 6155 | 1.88% |
| 2025-11-24 | 30.68 | 33.00 | 2.80 | 9.27% | 30.68 | 33.99 | 37008 | 12023 | 3.70% |
| 2025-11-21 | 32.18 | 30.20 | -2.46 | -7.53% | 30.16 | 32.47 | 18669 | 5802 | 1.87% |
| 2025-11-20 | 33.29 | 32.66 | -0.93 | -2.77% | 32.40 | 34.39 | 15484 | 5136 | 1.55% |
| 2025-11-19 | 35.23 | 33.59 | -1.63 | -4.63% | 33.50 | 35.96 | 16533 | 5669 | 1.65% |
| 2025-11-18 | 36.65 | 35.22 | -1.58 | -4.29% | 34.88 | 37.18 | 23469 | 8340 | 2.35% |
| 2025-11-17 | 38.80 | 36.80 | -1.79 | -4.64% | 36.68 | 38.80 | 29768 | 11136 | 2.98% |
| 2025-11-14 | 37.30 | 38.59 | 1.04 | 2.77% | 37.06 | 40.00 | 34525 | 13359 | 3.45% |
| 2025-11-13 | 36.54 | 37.55 | 0.95 | 2.60% | 36.38 | 38.55 | 25947 | 9779 | 2.59% |
| 2025-11-12 | 37.06 | 36.60 | -1.01 | -2.69% | 35.19 | 38.00 | 21326 | 7796 | 2.13% |
| 2025-11-11 | 36.28 | 37.61 | 1.28 | 3.52% | 36.28 | 39.20 | 30389 | 11482 | 3.04% |
| 2025-11-10 | 37.56 | 36.33 | -0.99 | -2.65% | 36.15 | 38.58 | 17494 | 6508 | 1.75% |
| 2025-11-07 | 36.46 | 37.32 | 0.81 | 2.22% | 36.02 | 38.35 | 21531 | 8012 | 2.15% |
| 2025-11-06 | 36.46 | 36.51 | 0.04 | 0.11% | 36.00 | 37.83 | 17968 | 6615 | 1.80% |
| 2025-11-05 | 34.97 | 36.47 | 1.05 | 2.96% | 34.97 | 36.90 | 15323 | 5530 | 1.53% |
| 2025-11-04 | 36.70 | 35.42 | -1.63 | -4.40% | 35.10 | 37.22 | 17548 | 6291 | 1.75% |
| 2025-11-03 | 39.17 | 37.05 | -2.68 | -6.75% | 36.04 | 39.39 | 31340 | 11595 | 3.13% |
| 2025-10-31 | 38.46 | 39.73 | 0.90 | 2.32% | 38.00 | 41.60 | 34873 | 13946 | 3.49% |
| 2025-10-30 | 38.61 | 38.83 | 0.23 | 0.60% | 37.88 | 40.46 | 35518 | 13932 | 3.55% |
| 2025-10-29 | 37.78 | 38.60 | 0.47 | 1.23% | 37.60 | 38.78 | 19012 | 7262 | 1.90% |
| 2025-10-28 | 37.99 | 38.13 | 0.40 | 1.06% | 37.31 | 39.16 | 21090 | 8044 | 2.11% |
| 2025-10-27 | 37.60 | 37.73 | 0.06 | 0.16% | 36.87 | 38.80 | 19030 | 7191 | 1.90% |
| 2025-10-24 | 36.10 | 37.67 | 1.70 | 4.73% | 35.99 | 38.02 | 19703 | 7282 | 1.97% |
| 2025-10-23 | 36.25 | 35.97 | -0.34 | -0.94% | 35.16 | 36.79 | 14133 | 5044 | 1.41% |
| 2025-10-22 | 38.66 | 36.31 | -2.61 | -6.71% | 36.06 | 38.66 | 24694 | 9047 | 2.47% |
| 2025-10-21 | 38.48 | 38.92 | -0.43 | -1.09% | 37.52 | 38.93 | 29271 | 11207 | 2.93% |
| 2025-10-20 | 35.08 | 39.35 | 4.70 | 13.56% | 35.00 | 39.40 | 42094 | 16077 | 4.21% |
| 2025-10-17 | 36.48 | 34.65 | -2.17 | -5.89% | 34.55 | 37.60 | 14878 | 5272 | 1.49% |
| 2025-10-16 | 36.90 | 36.82 | -0.44 | -1.18% | 36.67 | 38.15 | 14401 | 5374 | 1.44% |
| 2025-10-15 | 35.01 | 37.26 | 1.26 | 3.50% | 35.01 | 37.73 | 19889 | 7290 | 1.99% |
| 2025-10-14 | 37.24 | 36.00 | -1.29 | -3.46% | 35.80 | 37.73 | 15867 | 5830 | 1.59% |
| 2025-10-13 | 35.00 | 37.29 | 1.55 | 4.34% | 34.52 | 37.58 | 25917 | 9464 | 2.59% |
| 2025-10-10 | 38.66 | 35.74 | -2.93 | -7.58% | 35.70 | 39.09 | 27884 | 10244 | 2.79% |
| 2025-10-09 | 40.18 | 38.67 | -0.80 | -2.03% | 38.67 | 40.93 | 30693 | 12087 | 3.07% |
| 2025-09-30 | 38.01 | 39.47 | 1.30 | 3.41% | 37.55 | 40.26 | 37195 | 14586 | 3.72% |
| 2025-09-29 | 36.69 | 38.17 | 1.18 | 3.19% | 36.69 | 38.28 | 30051 | 11309 | 3.01% |
| 2025-09-26 | 36.96 | 36.99 | 0.03 | 0.08% | 36.65 | 38.11 | 18306 | 6838 | 1.83% |
| 2025-09-25 | 38.01 | 36.96 | -1.03 | -2.71% | 36.70 | 38.10 | 20244 | 7547 | 2.02% |
| 2025-09-24 | 36.88 | 37.99 | 1.05 | 2.84% | 36.19 | 37.99 | 24662 | 9215 | 2.47% |
| 2025-09-23 | 37.20 | 36.94 | -0.27 | -0.73% | 35.51 | 37.80 | 23894 | 8724 | 2.39% |
| 2025-09-22 | 36.70 | 37.21 | 0.36 | 0.98% | 36.38 | 37.47 | 15402 | 5692 | 1.54% |
| 2025-09-19 | 36.96 | 36.85 | -0.46 | -1.23% | 36.49 | 37.50 | 17591 | 6487 | 1.76% |
| 2025-09-18 | 37.53 | 37.31 | -0.32 | -0.85% | 36.63 | 38.39 | 28521 | 10748 | 2.85% |
| 2025-09-17 | 38.60 | 37.63 | -1.27 | -3.26% | 37.23 | 38.75 | 28181 | 10661 | 2.82% |
| 2025-09-16 | 38.11 | 38.90 | 0.68 | 1.78% | 37.45 | 38.90 | 28088 | 10740 | 2.81% |
| 2025-09-15 | 38.16 | 38.22 | -0.28 | -0.73% | 38.16 | 39.95 | 33868 | 13221 | 3.39% |
| 2025-09-12 | 39.83 | 38.50 | -1.21 | -3.05% | 37.62 | 39.89 | 35691 | 13731 | 3.57% |
| 2025-09-11 | 40.99 | 39.71 | -1.29 | -3.15% | 38.44 | 40.99 | 43520 | 17127 | 4.35% |
| 2025-09-10 | 41.55 | 41.00 | -2.27 | -5.25% | 39.72 | 41.57 | 44708 | 18222 | 4.47% |
| 2025-09-09 | 40.09 | 43.27 | 1.85 | 4.47% | 38.44 | 44.88 | 75227 | 30953 | 7.52% |
| 2025-09-08 | 35.20 | 41.42 | 6.90 | 19.99% | 34.40 | 41.42 | 71065 | 26549 | 7.11% |