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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.37 | 34.73 | 3.16 | 10.01% | 31.85 | 34.73 | 706935 | 235427 | 14.11% |
| 2025-12-16 | 31.88 | 31.57 | -0.43 | -1.34% | 30.95 | 32.36 | 492743 | 155656 | 9.84% |
| 2025-12-15 | 32.34 | 32.00 | -0.27 | -0.84% | 31.55 | 32.82 | 455017 | 145712 | 9.08% |
| 2025-12-12 | 34.76 | 32.27 | -2.28 | -6.60% | 31.50 | 35.43 | 813586 | 264494 | 16.24% |
| 2025-12-11 | 35.30 | 34.55 | -0.28 | -0.80% | 34.55 | 36.11 | 650516 | 228961 | 12.99% |
| 2025-12-10 | 35.00 | 34.83 | -0.07 | -0.20% | 34.50 | 36.37 | 759892 | 268864 | 15.17% |
| 2025-12-09 | 35.90 | 34.90 | -1.50 | -4.12% | 34.47 | 36.70 | 690639 | 244670 | 13.79% |
| 2025-12-08 | 35.50 | 36.40 | 0.18 | 0.50% | 34.27 | 36.58 | 794930 | 283607 | 15.87% |
| 2025-12-05 | 37.00 | 36.22 | -0.89 | -2.40% | 35.69 | 37.34 | 649492 | 235393 | 12.97% |
| 2025-12-04 | 37.71 | 37.11 | -1.06 | -2.78% | 36.83 | 38.54 | 532205 | 199493 | 10.62% |
| 2025-12-03 | 40.21 | 38.17 | -1.93 | -4.81% | 37.71 | 41.18 | 929651 | 364216 | 18.56% |
| 2025-12-02 | 40.30 | 40.10 | -2.55 | -5.98% | 39.80 | 42.65 | 1012752 | 413164 | 20.22% |
| 2025-12-01 | 44.13 | 42.65 | -2.38 | -5.29% | 42.54 | 48.08 | 1209098 | 550302 | 24.14% |
| 2025-11-28 | 43.50 | 45.03 | 0.20 | 0.45% | 43.48 | 45.78 | 744326 | 333195 | 14.86% |
| 2025-11-27 | 42.98 | 44.83 | 0.95 | 2.16% | 42.73 | 47.16 | 937566 | 423199 | 18.72% |
| 2025-11-26 | 43.00 | 43.88 | 0.56 | 1.29% | 41.86 | 44.77 | 911547 | 396568 | 18.20% |
| 2025-11-25 | 40.00 | 43.32 | 3.94 | 10.01% | 38.05 | 43.32 | 1015287 | 417736 | 20.27% |
| 2025-11-24 | 37.78 | 39.38 | 1.58 | 4.18% | 37.18 | 40.43 | 782994 | 304048 | 15.63% |
| 2025-11-21 | 37.75 | 37.80 | -1.06 | -2.73% | 36.06 | 40.01 | 800768 | 304311 | 15.99% |
| 2025-11-20 | 42.00 | 38.86 | -4.31 | -9.98% | 38.85 | 43.49 | 802028 | 331322 | 16.01% |
| 2025-11-19 | 41.50 | 43.17 | 0.72 | 1.70% | 38.62 | 44.50 | 1081588 | 444531 | 21.59% |
| 2025-11-18 | 45.35 | 42.45 | -4.72 | -10.01% | 42.45 | 46.16 | 705618 | 309615 | 14.09% |
| 2025-11-17 | 44.50 | 47.17 | 1.73 | 3.81% | 41.51 | 47.50 | 1105494 | 494646 | 22.07% |
| 2025-11-14 | 46.51 | 45.44 | -2.98 | -6.15% | 44.89 | 49.60 | 1009360 | 472764 | 20.15% |
| 2025-11-13 | 44.30 | 48.42 | 1.71 | 3.66% | 44.11 | 51.25 | 1415435 | 678851 | 28.26% |
| 2025-11-12 | 40.80 | 46.71 | 4.25 | 10.01% | 39.00 | 46.71 | 1435925 | 606707 | 28.66% |
| 2025-11-11 | 39.50 | 42.46 | 2.64 | 6.63% | 39.50 | 43.80 | 1386681 | 578488 | 27.68% |
| 2025-11-10 | 38.69 | 39.82 | 3.62 | 10.00% | 38.01 | 39.82 | 914923 | 361780 | 18.26% |
| 2025-11-07 | 34.39 | 36.20 | 3.29 | 10.00% | 33.92 | 36.20 | 665178 | 233679 | 13.28% |
| 2025-11-06 | 32.34 | 32.91 | -0.42 | -1.26% | 32.01 | 33.98 | 1018845 | 333682 | 20.34% |
| 2025-11-05 | 30.02 | 33.33 | 2.23 | 7.17% | 30.00 | 33.59 | 1360930 | 437885 | 27.17% |
| 2025-11-04 | 32.25 | 31.10 | -1.06 | -3.30% | 30.94 | 33.00 | 1186631 | 377697 | 23.69% |
| 2025-11-03 | 30.85 | 32.16 | 1.32 | 4.28% | 30.00 | 33.14 | 1447509 | 459374 | 28.90% |
| 2025-10-31 | 30.60 | 30.84 | 2.80 | 9.99% | 29.83 | 30.84 | 427013 | 130389 | 8.52% |
| 2025-10-30 | 24.80 | 28.04 | 2.55 | 10.00% | 24.54 | 28.04 | 1401397 | 376288 | 27.98% |
| 2025-10-29 | 24.00 | 25.49 | 0.99 | 4.04% | 23.11 | 25.99 | 1619910 | 400095 | 32.34% |
| 2025-10-28 | 22.54 | 24.50 | 1.74 | 7.64% | 22.22 | 25.04 | 1550667 | 371290 | 30.96% |
| 2025-10-27 | 22.42 | 22.76 | 1.02 | 4.69% | 21.90 | 23.08 | 766248 | 172733 | 15.30% |
| 2025-10-24 | 21.96 | 21.74 | -0.17 | -0.78% | 21.45 | 22.49 | 664414 | 145194 | 13.26% |
| 2025-10-23 | 22.02 | 21.91 | -0.43 | -1.92% | 21.29 | 22.56 | 883976 | 193122 | 17.65% |
| 2025-10-22 | 23.82 | 22.34 | -1.43 | -6.02% | 22.00 | 23.89 | 1038680 | 235383 | 20.73% |
| 2025-10-21 | 24.14 | 23.77 | 0.24 | 1.02% | 23.56 | 24.94 | 1012610 | 244009 | 20.21% |
| 2025-10-20 | 24.01 | 23.53 | -0.63 | -2.61% | 22.38 | 24.50 | 1307894 | 309065 | 26.11% |
| 2025-10-17 | 23.28 | 24.16 | 1.36 | 5.96% | 22.80 | 24.81 | 1597058 | 384273 | 31.88% |
| 2025-10-16 | 24.01 | 22.80 | -0.60 | -2.56% | 22.72 | 25.74 | 1685450 | 406052 | 33.65% |
| 2025-10-15 | 22.61 | 23.40 | 0.80 | 3.54% | 22.01 | 24.00 | 1177627 | 273959 | 23.51% |
| 2025-10-14 | 24.00 | 22.60 | -0.31 | -1.35% | 22.60 | 24.41 | 1500204 | 352529 | 29.95% |
| 2025-10-13 | 20.85 | 22.91 | 2.08 | 9.99% | 20.39 | 22.91 | 1187620 | 261443 | 23.71% |
| 2025-10-10 | 21.88 | 20.83 | -0.86 | -3.96% | 19.52 | 22.34 | 1899734 | 389422 | 37.92% |
| 2025-10-09 | 20.40 | 21.69 | 1.97 | 9.99% | 19.99 | 21.69 | 1817490 | 384379 | 36.28% |
| 2025-09-30 | 18.84 | 19.72 | 1.79 | 9.98% | 18.62 | 19.72 | 1146982 | 224012 | 22.90% |
| 2025-09-29 | 17.80 | 17.93 | 1.63 | 10.00% | 17.42 | 17.93 | 442151 | 78877 | 8.83% |
| 2025-09-26 | 14.79 | 16.30 | 1.48 | 9.99% | 14.56 | 16.30 | 1013563 | 158315 | 20.23% |
| 2025-09-25 | 15.27 | 14.82 | -0.81 | -5.18% | 14.80 | 15.50 | 769718 | 115379 | 15.37% |
| 2025-09-24 | 14.11 | 15.63 | 1.04 | 7.13% | 14.11 | 16.05 | 1165916 | 178202 | 23.27% |
| 2025-09-23 | 15.27 | 14.59 | -0.51 | -3.38% | 14.20 | 15.32 | 690848 | 101444 | 13.79% |
| 2025-09-22 | 15.20 | 15.10 | -0.66 | -4.19% | 14.87 | 15.65 | 788004 | 118662 | 15.73% |
| 2025-09-19 | 16.73 | 15.76 | -1.75 | -9.99% | 15.76 | 16.88 | 1147343 | 186233 | 22.90% |
| 2025-09-18 | 17.66 | 17.51 | -0.32 | -1.79% | 17.17 | 18.29 | 1494842 | 265244 | 29.84% |
| 2025-09-17 | 19.60 | 17.83 | -1.19 | -6.26% | 17.82 | 20.00 | 1919136 | 353987 | 38.31% |
| 2025-09-16 | 16.96 | 19.02 | 1.73 | 10.01% | 16.20 | 19.02 | 1809610 | 323949 | 36.12% |
| 2025-09-15 | 18.03 | 17.29 | -0.60 | -3.35% | 17.27 | 19.50 | 2004198 | 365676 | 40.01% |
| 2025-09-12 | 17.51 | 17.89 | 0.09 | 0.51% | 16.02 | 19.14 | 2136802 | 370201 | 42.66% |
| 2025-09-11 | 17.56 | 17.80 | 0.26 | 1.48% | 16.38 | 18.25 | 1888619 | 328454 | 37.70% |
| 2025-09-10 | 16.00 | 17.54 | 0.73 | 4.34% | 15.80 | 17.88 | 2335077 | 398153 | 46.61% |
| 2025-09-09 | 16.81 | 16.81 | 1.53 | 10.01% | 16.20 | 16.81 | 1224731 | 205307 | 24.45% |
| 2025-09-08 | 15.28 | 15.28 | 1.39 | 10.01% | 15.28 | 15.28 | 109679 | 16758 | 2.19% |