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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.52 | 31.31 | 0.94 | 3.10% | 30.43 | 31.64 | 19425 | 6067 | 7.10% |
| 2025-12-11 | 31.40 | 30.37 | -0.88 | -2.82% | 30.23 | 31.40 | 14471 | 4440 | 5.29% |
| 2025-12-10 | 31.26 | 31.25 | 0.06 | 0.19% | 30.76 | 31.49 | 11068 | 3444 | 4.05% |
| 2025-12-09 | 31.35 | 31.19 | -0.21 | -0.67% | 31.14 | 31.85 | 11388 | 3581 | 4.16% |
| 2025-12-08 | 31.65 | 31.40 | -0.13 | -0.41% | 31.31 | 31.87 | 9886 | 3114 | 3.61% |
| 2025-12-05 | 30.78 | 31.53 | 0.75 | 2.44% | 30.55 | 31.66 | 14882 | 4641 | 5.44% |
| 2025-12-04 | 31.00 | 30.78 | -0.33 | -1.06% | 30.54 | 31.33 | 10206 | 3148 | 3.73% |
| 2025-12-03 | 31.36 | 31.11 | -0.27 | -0.86% | 31.03 | 31.69 | 11359 | 3558 | 4.15% |
| 2025-12-02 | 31.15 | 31.38 | 0.26 | 0.84% | 30.68 | 31.65 | 14546 | 4543 | 5.32% |
| 2025-12-01 | 31.48 | 31.12 | -0.01 | -0.03% | 31.06 | 31.58 | 14460 | 4526 | 5.29% |
| 2025-11-28 | 31.00 | 31.13 | 0.14 | 0.45% | 30.72 | 31.33 | 12500 | 3884 | 4.57% |
| 2025-11-27 | 31.20 | 30.99 | -0.21 | -0.67% | 30.81 | 31.51 | 13253 | 4116 | 4.84% |
| 2025-11-26 | 32.15 | 31.20 | -0.78 | -2.44% | 31.14 | 32.46 | 24597 | 7776 | 8.99% |
| 2025-11-25 | 30.16 | 31.98 | 1.95 | 6.49% | 29.82 | 32.48 | 41056 | 13074 | 15.01% |
| 2025-11-24 | 28.93 | 30.03 | 1.35 | 4.71% | 28.93 | 30.24 | 27437 | 8180 | 10.03% |
| 2025-11-21 | 30.31 | 28.68 | -1.62 | -5.35% | 28.51 | 30.50 | 25410 | 7411 | 9.29% |
| 2025-11-20 | 30.98 | 30.30 | -0.66 | -2.13% | 30.13 | 31.25 | 18361 | 5615 | 6.71% |
| 2025-11-19 | 31.86 | 30.96 | -0.77 | -2.43% | 30.75 | 31.97 | 20038 | 6225 | 7.32% |
| 2025-11-18 | 32.20 | 31.73 | -0.61 | -1.89% | 31.58 | 32.33 | 18635 | 5917 | 6.81% |
| 2025-11-17 | 33.15 | 32.34 | -0.78 | -2.36% | 32.12 | 33.37 | 24480 | 7938 | 8.95% |
| 2025-11-14 | 32.97 | 33.12 | 0.30 | 0.91% | 32.34 | 33.69 | 30802 | 10212 | 11.26% |
| 2025-11-13 | 33.60 | 32.82 | -0.36 | -1.08% | 32.67 | 33.60 | 27526 | 9097 | 10.06% |
| 2025-11-12 | 33.50 | 33.18 | -0.70 | -2.07% | 32.86 | 33.70 | 27198 | 9018 | 9.94% |
| 2025-11-11 | 34.50 | 33.88 | -0.62 | -1.80% | 33.30 | 34.79 | 48103 | 16283 | 17.58% |
| 2025-11-10 | 35.00 | 34.50 | -0.61 | -1.74% | 33.85 | 35.09 | 45778 | 15727 | 16.73% |
| 2025-11-07 | 34.40 | 35.11 | 0.51 | 1.47% | 34.16 | 35.59 | 64494 | 22555 | 23.58% |
| 2025-11-06 | 34.52 | 34.60 | -0.68 | -1.93% | 34.01 | 35.20 | 71970 | 24883 | 26.31% |
| 2025-11-05 | 32.60 | 35.28 | 2.14 | 6.46% | 32.53 | 37.00 | 102249 | 35469 | 37.38% |
| 2025-11-04 | 33.30 | 33.14 | 0.14 | 0.42% | 32.83 | 33.98 | 56818 | 18930 | 20.77% |
| 2025-11-03 | 31.21 | 33.00 | 1.83 | 5.87% | 31.21 | 33.71 | 64487 | 21094 | 23.57% |
| 2025-10-31 | 30.63 | 31.17 | 0.54 | 1.76% | 30.63 | 31.45 | 19480 | 6075 | 7.12% |
| 2025-10-30 | 32.08 | 30.63 | -1.19 | -3.74% | 30.62 | 32.08 | 30554 | 9472 | 11.17% |
| 2025-10-29 | 31.55 | 31.82 | -0.10 | -0.31% | 31.30 | 32.48 | 28276 | 9043 | 10.34% |
| 2025-10-28 | 31.38 | 31.92 | 0.34 | 1.08% | 31.30 | 32.18 | 29133 | 9246 | 10.65% |
| 2025-10-27 | 30.75 | 31.58 | 0.78 | 2.53% | 30.75 | 31.68 | 28921 | 9090 | 10.57% |
| 2025-10-24 | 30.97 | 30.80 | -0.08 | -0.26% | 30.72 | 31.44 | 24792 | 7700 | 9.06% |
| 2025-10-23 | 32.28 | 30.88 | -1.43 | -4.43% | 30.42 | 32.28 | 32990 | 10235 | 12.06% |
| 2025-10-22 | 32.25 | 32.31 | -0.47 | -1.43% | 32.13 | 32.88 | 30417 | 9871 | 11.12% |
| 2025-10-21 | 32.00 | 32.78 | 0.78 | 2.44% | 31.78 | 33.12 | 39782 | 12962 | 14.54% |
| 2025-10-20 | 32.99 | 32.00 | -0.59 | -1.81% | 31.80 | 33.06 | 43009 | 13899 | 15.72% |
| 2025-10-17 | 33.50 | 32.59 | -1.48 | -4.34% | 32.32 | 33.88 | 52850 | 17398 | 19.32% |
| 2025-10-16 | 35.37 | 34.07 | -1.65 | -4.62% | 33.08 | 35.37 | 78660 | 26690 | 28.75% |
| 2025-10-15 | 34.50 | 35.72 | 1.06 | 3.06% | 32.75 | 37.51 | 129010 | 45528 | 47.16% |
| 2025-10-14 | 31.96 | 34.66 | 2.56 | 7.98% | 31.75 | 35.00 | 115545 | 38788 | 42.24% |
| 2025-10-13 | 30.03 | 32.10 | 0.30 | 0.94% | 29.00 | 32.25 | 48332 | 15053 | 17.67% |
| 2025-10-10 | 30.26 | 31.80 | 1.54 | 5.09% | 29.80 | 33.00 | 52548 | 16636 | 19.21% |
| 2025-10-09 | 29.99 | 30.26 | 0.30 | 1.00% | 29.85 | 30.68 | 16815 | 5090 | 6.15% |
| 2025-09-30 | 30.49 | 29.96 | -0.27 | -0.89% | 29.96 | 30.50 | 9513 | 2875 | 3.48% |
| 2025-09-29 | 30.23 | 30.23 | 0.03 | 0.10% | 29.81 | 30.70 | 13587 | 4116 | 4.97% |
| 2025-09-26 | 30.10 | 30.20 | -0.16 | -0.53% | 30.10 | 31.13 | 13745 | 4203 | 5.02% |
| 2025-09-25 | 30.60 | 30.36 | -0.15 | -0.49% | 30.14 | 30.94 | 14446 | 4417 | 5.28% |
| 2025-09-24 | 30.33 | 30.51 | 0.18 | 0.59% | 29.89 | 30.72 | 15535 | 4731 | 5.68% |
| 2025-09-23 | 30.65 | 30.33 | -0.22 | -0.72% | 29.30 | 30.76 | 22180 | 6633 | 8.11% |
| 2025-09-22 | 30.69 | 30.55 | -0.05 | -0.16% | 30.23 | 30.96 | 11809 | 3605 | 4.32% |
| 2025-09-19 | 31.00 | 30.60 | -0.25 | -0.81% | 30.51 | 31.30 | 17383 | 5354 | 6.35% |
| 2025-09-18 | 32.07 | 30.85 | -1.03 | -3.23% | 30.58 | 32.08 | 24915 | 7825 | 9.11% |
| 2025-09-17 | 32.17 | 31.88 | -0.29 | -0.90% | 31.86 | 32.37 | 14574 | 4674 | 5.33% |
| 2025-09-16 | 31.55 | 32.17 | 0.50 | 1.58% | 31.40 | 32.18 | 19714 | 6273 | 7.21% |
| 2025-09-15 | 31.90 | 31.67 | -0.28 | -0.88% | 31.51 | 32.19 | 15255 | 4846 | 5.58% |
| 2025-09-12 | 33.20 | 31.95 | -0.82 | -2.50% | 31.86 | 33.20 | 29643 | 9562 | 10.84% |
| 2025-09-11 | 32.34 | 32.77 | 0.47 | 1.46% | 31.73 | 32.97 | 30995 | 10068 | 11.33% |
| 2025-09-10 | 31.97 | 32.30 | 0.25 | 0.78% | 31.66 | 32.43 | 20544 | 6602 | 7.51% |
| 2025-09-09 | 31.96 | 32.05 | -0.14 | -0.43% | 31.70 | 32.58 | 20956 | 6724 | 7.66% |
| 2025-09-08 | 31.52 | 32.19 | 0.60 | 1.90% | 31.43 | 32.25 | 23549 | 7505 | 8.61% |
| 2025-09-05 | 30.79 | 31.59 | 1.02 | 3.34% | 30.66 | 31.60 | 25608 | 8026 | 9.36% |