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 | 37.00 | 35.91 | -1.75 | -4.65% | 35.55 | 37.21 | 237946 | 86305 | 9.87% |
| 2025-12-15 | 38.32 | 37.66 | -0.94 | -2.44% | 36.50 | 38.56 | 344326 | 129545 | 14.29% |
| 2025-12-12 | 35.91 | 38.60 | 2.30 | 6.34% | 35.35 | 39.20 | 432590 | 162263 | 17.95% |
| 2025-12-11 | 36.93 | 36.30 | -0.58 | -1.57% | 36.16 | 37.47 | 288436 | 105788 | 11.97% |
| 2025-12-10 | 35.56 | 36.88 | 1.93 | 5.52% | 35.51 | 37.99 | 467333 | 172399 | 19.39% |
| 2025-12-09 | 35.50 | 34.95 | -0.85 | -2.37% | 34.40 | 36.10 | 308285 | 107911 | 12.79% |
| 2025-12-08 | 34.99 | 35.80 | 1.33 | 3.86% | 33.60 | 36.20 | 569677 | 198564 | 23.64% |
| 2025-12-05 | 30.01 | 34.47 | 4.01 | 13.16% | 29.66 | 36.55 | 684438 | 232323 | 28.40% |
| 2025-12-04 | 30.01 | 30.46 | 1.52 | 5.25% | 29.51 | 31.13 | 270357 | 81917 | 11.22% |
| 2025-12-03 | 29.59 | 28.94 | -0.52 | -1.77% | 28.88 | 29.75 | 100270 | 29203 | 4.16% |
| 2025-12-02 | 30.16 | 29.46 | -1.22 | -3.98% | 29.40 | 30.40 | 145414 | 43257 | 6.03% |
| 2025-12-01 | 29.50 | 30.68 | 1.43 | 4.89% | 29.10 | 31.23 | 272764 | 82903 | 11.32% |
| 2025-11-28 | 27.80 | 29.25 | 1.74 | 6.32% | 27.51 | 30.19 | 226953 | 65958 | 9.42% |
| 2025-11-27 | 27.60 | 27.51 | -0.64 | -2.27% | 27.34 | 28.39 | 127771 | 35422 | 5.30% |
| 2025-11-26 | 28.60 | 28.15 | 0.65 | 2.36% | 28.15 | 29.50 | 198826 | 57544 | 8.25% |
| 2025-11-25 | 27.00 | 27.50 | 0.73 | 2.73% | 26.81 | 27.69 | 83799 | 22769 | 3.48% |
| 2025-11-24 | 26.39 | 26.77 | 0.44 | 1.67% | 26.09 | 26.95 | 61689 | 16366 | 2.56% |
| 2025-11-21 | 26.61 | 26.33 | -0.53 | -1.97% | 25.81 | 27.22 | 102419 | 27174 | 4.25% |
| 2025-11-20 | 27.30 | 26.86 | -0.30 | -1.10% | 26.80 | 27.48 | 48477 | 13126 | 2.01% |
| 2025-11-19 | 27.49 | 27.16 | -0.53 | -1.91% | 27.01 | 27.74 | 53774 | 14697 | 2.23% |
| 2025-11-18 | 27.59 | 27.69 | -0.12 | -0.43% | 27.27 | 27.89 | 54384 | 14997 | 2.26% |
| 2025-11-17 | 27.72 | 27.81 | 0.10 | 0.36% | 27.51 | 28.12 | 63680 | 17671 | 2.64% |
| 2025-11-14 | 28.33 | 27.71 | -0.94 | -3.28% | 27.68 | 28.34 | 89033 | 24850 | 3.69% |
| 2025-11-13 | 29.00 | 28.65 | -0.54 | -1.85% | 28.37 | 29.13 | 124087 | 35585 | 5.15% |
| 2025-11-12 | 30.10 | 29.19 | -1.29 | -4.23% | 28.88 | 30.33 | 118080 | 34881 | 4.90% |
| 2025-11-11 | 30.30 | 30.48 | 0.62 | 2.08% | 29.64 | 30.77 | 149562 | 45230 | 6.21% |
| 2025-11-10 | 30.02 | 29.86 | -0.30 | -0.99% | 29.50 | 30.27 | 97422 | 29056 | 4.04% |
| 2025-11-07 | 30.75 | 30.16 | -1.07 | -3.43% | 30.01 | 30.85 | 171137 | 51802 | 7.10% |
| 2025-11-06 | 29.08 | 31.23 | 2.29 | 7.91% | 28.85 | 31.35 | 276960 | 84509 | 11.49% |
| 2025-11-05 | 28.71 | 28.94 | -0.43 | -1.46% | 28.36 | 29.20 | 97133 | 28006 | 4.03% |
| 2025-11-04 | 29.90 | 29.37 | -0.80 | -2.65% | 28.96 | 30.09 | 124015 | 36457 | 5.15% |
| 2025-11-03 | 30.66 | 30.17 | -0.97 | -3.11% | 29.85 | 30.92 | 151093 | 45635 | 6.27% |
| 2025-10-31 | 30.85 | 31.14 | 0.30 | 0.97% | 30.33 | 31.49 | 221499 | 68605 | 9.19% |
| 2025-10-30 | 30.89 | 30.84 | 0.98 | 3.28% | 30.52 | 32.83 | 334271 | 105235 | 13.87% |
| 2025-10-29 | 29.16 | 29.86 | 0.99 | 3.43% | 28.80 | 29.86 | 196308 | 57707 | 8.15% |
| 2025-10-28 | 28.83 | 28.87 | -0.16 | -0.55% | 28.51 | 29.03 | 98122 | 28224 | 4.07% |
| 2025-10-27 | 29.01 | 29.03 | 0.23 | 0.80% | 28.66 | 29.38 | 160811 | 46568 | 6.67% |
| 2025-10-24 | 27.67 | 28.80 | 1.47 | 5.38% | 27.50 | 30.18 | 234728 | 67736 | 9.74% |
| 2025-10-23 | 27.50 | 27.33 | -0.38 | -1.37% | 26.83 | 27.50 | 63363 | 17184 | 2.63% |
| 2025-10-22 | 27.35 | 27.71 | 0.27 | 0.98% | 27.22 | 28.14 | 82103 | 22766 | 3.41% |
| 2025-10-21 | 27.40 | 27.44 | 0.12 | 0.44% | 27.07 | 27.70 | 58112 | 15914 | 2.41% |
| 2025-10-20 | 27.12 | 27.32 | 0.55 | 2.05% | 27.03 | 27.70 | 65828 | 18044 | 2.73% |
| 2025-10-17 | 27.95 | 26.77 | -1.27 | -4.53% | 26.71 | 28.09 | 69416 | 18903 | 2.88% |
| 2025-10-16 | 28.50 | 28.04 | -0.76 | -2.64% | 27.82 | 28.61 | 69973 | 19718 | 2.90% |
| 2025-10-15 | 27.90 | 28.80 | 1.10 | 3.97% | 27.38 | 28.80 | 104326 | 29487 | 4.33% |
| 2025-10-14 | 29.29 | 27.70 | -1.46 | -5.01% | 27.48 | 29.53 | 111307 | 31570 | 4.62% |
| 2025-10-13 | 27.86 | 29.16 | -0.42 | -1.42% | 27.27 | 29.32 | 112472 | 32168 | 4.67% |
| 2025-10-10 | 30.21 | 29.58 | -0.63 | -2.09% | 29.36 | 30.85 | 114052 | 34211 | 4.73% |
| 2025-10-09 | 30.85 | 30.21 | -0.76 | -2.45% | 30.20 | 31.19 | 125992 | 38705 | 5.23% |
| 2025-09-30 | 31.03 | 30.97 | -0.06 | -0.19% | 30.87 | 31.45 | 85870 | 26719 | 3.56% |
| 2025-09-29 | 30.59 | 31.03 | 0.40 | 1.31% | 30.21 | 31.18 | 96477 | 29668 | 4.00% |
| 2025-09-26 | 31.50 | 30.63 | -1.34 | -4.19% | 30.60 | 31.68 | 118456 | 36798 | 4.92% |
| 2025-09-25 | 31.85 | 31.97 | 0.07 | 0.22% | 31.64 | 32.51 | 148988 | 47752 | 6.18% |
| 2025-09-24 | 31.30 | 31.90 | 0.53 | 1.69% | 30.74 | 32.03 | 139896 | 43963 | 5.81% |
| 2025-09-23 | 31.90 | 31.37 | -0.56 | -1.75% | 30.51 | 32.11 | 163491 | 50865 | 6.78% |
| 2025-09-22 | 31.68 | 31.93 | 0.54 | 1.72% | 31.03 | 32.12 | 139438 | 44271 | 5.79% |
| 2025-09-19 | 32.53 | 31.39 | -1.49 | -4.53% | 31.18 | 32.86 | 234210 | 74323 | 9.72% |
| 2025-09-18 | 33.71 | 32.88 | -1.30 | -3.80% | 32.24 | 34.85 | 400509 | 134939 | 16.62% |
| 2025-09-17 | 32.10 | 34.18 | 1.92 | 5.95% | 31.71 | 36.88 | 358464 | 121058 | 14.88% |
| 2025-09-16 | 30.81 | 32.26 | 1.27 | 4.10% | 30.80 | 32.59 | 288748 | 91983 | 11.98% |
| 2025-09-15 | 30.85 | 30.99 | 0.07 | 0.23% | 30.43 | 31.40 | 189490 | 58748 | 7.86% |
| 2025-09-12 | 30.57 | 30.92 | 0.07 | 0.23% | 30.21 | 31.47 | 235406 | 72800 | 9.77% |
| 2025-09-11 | 29.37 | 30.85 | 1.16 | 3.91% | 29.17 | 30.90 | 228113 | 68840 | 9.47% |
| 2025-09-10 | 29.51 | 29.69 | 0.29 | 0.99% | 29.23 | 30.38 | 176797 | 52671 | 7.34% |
| 2025-09-09 | 29.64 | 29.40 | -0.62 | -2.07% | 29.33 | 30.03 | 130736 | 38752 | 5.43% |
| 2025-09-08 | 28.68 | 30.02 | 1.05 | 3.62% | 28.68 | 30.39 | 226099 | 67282 | 9.38% |