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 | 30.88 | 29.44 | -1.22 | -3.98% | 29.03 | 30.97 | 98536 | 29246 | 4.69% |
| 2025-12-15 | 30.08 | 30.66 | 0.27 | 0.89% | 30.06 | 31.30 | 99330 | 30589 | 4.73% |
| 2025-12-12 | 30.02 | 30.39 | 0.38 | 1.27% | 29.47 | 30.74 | 74119 | 22360 | 3.53% |
| 2025-12-11 | 30.70 | 30.01 | -0.63 | -2.06% | 30.01 | 30.88 | 55166 | 16826 | 2.62% |
| 2025-12-10 | 30.70 | 30.64 | -0.36 | -1.16% | 30.16 | 30.80 | 73411 | 22373 | 3.49% |
| 2025-12-09 | 30.90 | 31.00 | 0.03 | 0.10% | 30.83 | 31.70 | 77410 | 24160 | 3.68% |
| 2025-12-08 | 30.20 | 30.97 | 0.75 | 2.48% | 30.18 | 31.15 | 79311 | 24401 | 3.77% |
| 2025-12-05 | 29.86 | 30.22 | 0.47 | 1.58% | 29.37 | 30.40 | 68156 | 20508 | 3.24% |
| 2025-12-04 | 30.10 | 29.75 | -0.44 | -1.46% | 29.43 | 30.26 | 67193 | 20027 | 3.20% |
| 2025-12-03 | 31.03 | 30.19 | -0.97 | -3.11% | 29.71 | 31.16 | 118916 | 35909 | 5.66% |
| 2025-12-02 | 31.37 | 31.16 | -0.52 | -1.64% | 30.87 | 31.80 | 76548 | 23895 | 3.64% |
| 2025-12-01 | 31.28 | 31.68 | 0.39 | 1.25% | 30.70 | 31.87 | 129562 | 40512 | 6.16% |
| 2025-11-28 | 30.61 | 31.29 | 0.61 | 1.99% | 30.50 | 32.20 | 130500 | 41130 | 6.21% |
| 2025-11-27 | 31.60 | 30.68 | -0.84 | -2.66% | 30.68 | 32.09 | 122615 | 38338 | 5.83% |
| 2025-11-26 | 32.01 | 31.52 | -0.99 | -3.05% | 31.32 | 32.19 | 123142 | 38988 | 5.86% |
| 2025-11-25 | 31.20 | 32.51 | 1.58 | 5.11% | 31.00 | 32.95 | 194980 | 63051 | 9.28% |
| 2025-11-24 | 31.01 | 30.93 | 0.23 | 0.75% | 30.51 | 32.14 | 115910 | 36255 | 5.51% |
| 2025-11-21 | 31.09 | 30.70 | -1.03 | -3.25% | 30.29 | 31.79 | 124471 | 38534 | 5.92% |
| 2025-11-20 | 31.50 | 31.73 | 0.95 | 3.09% | 31.25 | 32.71 | 166956 | 53534 | 7.94% |
| 2025-11-19 | 30.70 | 30.78 | -0.10 | -0.32% | 30.65 | 31.28 | 77015 | 23817 | 3.66% |
| 2025-11-18 | 30.75 | 30.88 | -0.02 | -0.06% | 30.65 | 31.86 | 102117 | 31931 | 4.86% |
| 2025-11-17 | 30.05 | 30.90 | 0.85 | 2.83% | 30.05 | 31.10 | 102036 | 31390 | 4.85% |
| 2025-11-14 | 31.47 | 30.05 | -1.73 | -5.44% | 30.05 | 31.47 | 139635 | 42663 | 6.64% |
| 2025-11-13 | 32.20 | 31.78 | -0.57 | -1.76% | 31.60 | 32.25 | 102411 | 32599 | 4.87% |
| 2025-11-12 | 31.47 | 32.35 | 0.88 | 2.80% | 30.64 | 32.93 | 181946 | 57554 | 8.66% |
| 2025-11-11 | 33.15 | 31.47 | -1.27 | -3.88% | 31.40 | 33.21 | 161040 | 51679 | 7.66% |
| 2025-11-10 | 34.41 | 32.74 | -1.67 | -4.85% | 32.33 | 34.70 | 197356 | 65549 | 9.39% |
| 2025-11-07 | 37.77 | 34.41 | -2.70 | -7.28% | 34.20 | 37.96 | 308931 | 108577 | 14.70% |
| 2025-11-06 | 36.80 | 37.11 | 0.18 | 0.49% | 36.20 | 37.25 | 166400 | 61187 | 7.92% |
| 2025-11-05 | 34.33 | 36.93 | 2.11 | 6.06% | 34.00 | 37.49 | 281257 | 102163 | 13.38% |
| 2025-11-04 | 35.72 | 34.82 | -1.00 | -2.79% | 34.30 | 36.10 | 130148 | 45516 | 6.19% |
| 2025-11-03 | 36.00 | 35.82 | -0.34 | -0.94% | 34.28 | 36.14 | 173344 | 61064 | 8.25% |
| 2025-10-31 | 36.29 | 36.16 | 0.04 | 0.11% | 35.63 | 37.23 | 238750 | 86840 | 11.36% |
| 2025-10-30 | 36.00 | 36.12 | 0.31 | 0.87% | 34.75 | 36.58 | 259139 | 92799 | 12.33% |
| 2025-10-29 | 35.48 | 35.81 | 0.86 | 2.46% | 34.88 | 36.23 | 188834 | 67228 | 8.98% |
| 2025-10-28 | 35.00 | 34.95 | -0.40 | -1.13% | 34.71 | 35.77 | 177960 | 62614 | 8.47% |
| 2025-10-27 | 34.25 | 35.35 | 2.05 | 6.16% | 33.89 | 35.78 | 310827 | 108289 | 14.79% |
| 2025-10-24 | 31.80 | 33.30 | 1.73 | 5.48% | 31.80 | 33.50 | 148441 | 48701 | 7.06% |
| 2025-10-23 | 32.01 | 31.57 | -0.62 | -1.93% | 31.25 | 32.10 | 78160 | 24659 | 3.72% |
| 2025-10-22 | 31.89 | 32.19 | 0.07 | 0.22% | 31.65 | 32.48 | 79824 | 25622 | 3.80% |
| 2025-10-21 | 31.57 | 32.12 | 0.85 | 2.72% | 31.00 | 32.65 | 112362 | 35888 | 5.35% |
| 2025-10-20 | 31.66 | 31.27 | -0.01 | -0.03% | 30.98 | 32.09 | 93534 | 29490 | 4.45% |
| 2025-10-17 | 32.50 | 31.28 | -1.15 | -3.55% | 31.26 | 32.77 | 128561 | 40817 | 6.12% |
| 2025-10-16 | 33.00 | 32.43 | -0.59 | -1.79% | 32.16 | 33.28 | 127774 | 41791 | 6.08% |
| 2025-10-15 | 33.30 | 33.02 | 0.10 | 0.30% | 32.40 | 33.60 | 137304 | 45178 | 6.53% |
| 2025-10-14 | 35.09 | 32.92 | -2.17 | -6.18% | 32.80 | 35.30 | 225283 | 76944 | 10.72% |
| 2025-10-13 | 32.00 | 35.09 | 1.89 | 5.69% | 32.00 | 35.27 | 249804 | 85554 | 11.88% |
| 2025-10-10 | 34.87 | 33.20 | -2.32 | -6.53% | 32.60 | 34.87 | 288631 | 96360 | 13.73% |
| 2025-10-09 | 35.00 | 35.52 | 0.29 | 0.82% | 35.00 | 36.77 | 219968 | 79139 | 10.46% |
| 2025-09-30 | 35.04 | 35.23 | 0.42 | 1.21% | 34.89 | 36.56 | 240314 | 85532 | 11.43% |
| 2025-09-29 | 34.95 | 34.81 | 0.04 | 0.12% | 34.37 | 35.27 | 160764 | 55973 | 7.65% |
| 2025-09-26 | 35.20 | 34.77 | -0.75 | -2.11% | 34.37 | 36.16 | 236992 | 83401 | 11.27% |
| 2025-09-25 | 36.37 | 35.52 | -1.78 | -4.77% | 35.50 | 37.00 | 357184 | 128891 | 16.99% |
| 2025-09-24 | 36.80 | 37.30 | -0.05 | -0.13% | 35.85 | 39.39 | 476589 | 180374 | 22.67% |
| 2025-09-23 | 38.01 | 37.35 | -1.44 | -3.71% | 35.10 | 38.56 | 467390 | 170886 | 22.23% |
| 2025-09-22 | 39.57 | 38.79 | -1.57 | -3.89% | 37.01 | 39.83 | 439159 | 170052 | 20.89% |
| 2025-09-19 | 39.00 | 40.36 | 1.68 | 4.34% | 38.01 | 42.00 | 600881 | 241188 | 28.58% |
| 2025-09-18 | 38.12 | 38.68 | 0.21 | 0.55% | 37.10 | 42.29 | 730527 | 284627 | 34.75% |
| 2025-09-17 | 36.02 | 38.47 | 4.92 | 14.66% | 34.29 | 40.26 | 715250 | 264013 | 34.02% |
| 2025-09-16 | 32.40 | 33.55 | 0.63 | 1.91% | 31.75 | 34.56 | 447514 | 147964 | 21.29% |
| 2025-09-15 | 30.85 | 32.92 | 2.90 | 9.66% | 29.92 | 33.62 | 520788 | 165405 | 24.77% |
| 2025-09-12 | 31.00 | 30.02 | -1.03 | -3.32% | 29.88 | 31.30 | 305642 | 92748 | 14.54% |
| 2025-09-11 | 29.35 | 31.05 | 1.11 | 3.71% | 28.28 | 31.60 | 436546 | 132344 | 20.77% |
| 2025-09-10 | 30.18 | 29.94 | -0.49 | -1.61% | 29.65 | 31.66 | 358794 | 109109 | 17.07% |
| 2025-09-09 | 31.40 | 30.43 | -1.69 | -5.26% | 29.69 | 31.96 | 469457 | 143850 | 22.33% |
| 2025-09-08 | 33.28 | 32.12 | -1.55 | -4.60% | 30.75 | 33.67 | 663361 | 212686 | 31.56% |