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 | 29.88 | 28.98 | -1.05 | -3.50% | 28.78 | 29.98 | 67603 | 19689 | 5.65% |
| 2025-12-15 | 30.05 | 30.03 | -0.07 | -0.23% | 29.59 | 30.55 | 62263 | 18760 | 5.21% |
| 2025-12-12 | 30.70 | 30.10 | -0.48 | -1.57% | 29.84 | 30.81 | 73288 | 22139 | 6.13% |
| 2025-12-11 | 32.00 | 30.58 | -1.52 | -4.74% | 30.58 | 32.24 | 91968 | 28823 | 7.69% |
| 2025-12-10 | 32.50 | 32.10 | -0.58 | -1.77% | 31.71 | 32.95 | 90357 | 28961 | 7.56% |
| 2025-12-09 | 33.03 | 32.68 | -0.70 | -2.10% | 32.60 | 33.36 | 100492 | 33018 | 8.41% |
| 2025-12-08 | 33.46 | 33.38 | 0.50 | 1.52% | 32.69 | 33.60 | 134847 | 44791 | 11.28% |
| 2025-12-05 | 32.99 | 32.88 | 0.02 | 0.06% | 32.02 | 33.00 | 114351 | 37228 | 9.56% |
| 2025-12-04 | 33.34 | 32.86 | -1.09 | -3.21% | 32.66 | 34.03 | 174216 | 57626 | 14.57% |
| 2025-12-03 | 34.58 | 33.95 | -0.21 | -0.61% | 33.95 | 35.32 | 198055 | 68434 | 16.57% |
| 2025-12-02 | 35.66 | 34.16 | -1.50 | -4.21% | 33.92 | 35.80 | 238260 | 82007 | 19.93% |
| 2025-12-01 | 34.10 | 35.66 | 1.81 | 5.35% | 33.69 | 37.91 | 365527 | 130049 | 30.57% |
| 2025-11-28 | 33.50 | 33.85 | 0.02 | 0.06% | 32.94 | 34.90 | 346177 | 118186 | 28.95% |
| 2025-11-27 | 28.28 | 33.83 | 5.64 | 20.01% | 28.27 | 33.83 | 234961 | 76238 | 19.65% |
| 2025-11-26 | 28.55 | 28.19 | -0.36 | -1.26% | 28.08 | 28.75 | 23210 | 6592 | 1.94% |
| 2025-11-25 | 28.37 | 28.55 | 0.57 | 2.04% | 28.10 | 29.09 | 44066 | 12665 | 3.69% |
| 2025-11-24 | 27.72 | 27.98 | 0.43 | 1.56% | 27.50 | 28.16 | 31100 | 8645 | 2.60% |
| 2025-11-21 | 28.44 | 27.55 | -1.26 | -4.37% | 27.37 | 28.70 | 49543 | 13776 | 4.14% |
| 2025-11-20 | 29.49 | 28.81 | -0.34 | -1.17% | 28.56 | 29.57 | 37670 | 10912 | 3.15% |
| 2025-11-19 | 30.30 | 29.15 | -1.05 | -3.48% | 29.00 | 30.40 | 44112 | 12996 | 3.69% |
| 2025-11-18 | 30.54 | 30.20 | -0.40 | -1.31% | 30.00 | 30.66 | 30885 | 9368 | 2.58% |
| 2025-11-17 | 30.87 | 30.60 | -0.40 | -1.29% | 30.49 | 31.00 | 29850 | 9156 | 2.50% |
| 2025-11-14 | 31.60 | 31.00 | -0.70 | -2.21% | 30.93 | 31.66 | 39576 | 12360 | 3.31% |
| 2025-11-13 | 31.80 | 31.70 | -0.09 | -0.28% | 31.48 | 32.25 | 41726 | 13257 | 3.49% |
| 2025-11-12 | 32.01 | 31.79 | -0.18 | -0.56% | 31.53 | 32.34 | 41011 | 13080 | 3.43% |
| 2025-11-11 | 32.40 | 31.97 | -0.15 | -0.47% | 31.78 | 32.82 | 52732 | 16962 | 4.41% |
| 2025-11-10 | 30.80 | 32.12 | 1.32 | 4.29% | 30.80 | 32.27 | 77090 | 24568 | 6.45% |
| 2025-11-07 | 31.31 | 30.80 | -0.71 | -2.25% | 30.70 | 31.45 | 49306 | 15264 | 4.12% |
| 2025-11-06 | 31.90 | 31.51 | -0.51 | -1.59% | 31.28 | 32.01 | 62690 | 19802 | 5.24% |
| 2025-11-05 | 31.80 | 32.02 | -0.29 | -0.90% | 31.73 | 32.96 | 77732 | 25081 | 6.50% |
| 2025-11-04 | 31.95 | 32.31 | 0.22 | 0.69% | 31.73 | 32.77 | 74774 | 24070 | 6.25% |
| 2025-11-03 | 31.50 | 32.09 | 0.51 | 1.61% | 30.87 | 32.29 | 86519 | 27375 | 7.24% |
| 2025-10-31 | 31.10 | 31.58 | 0.56 | 1.81% | 30.86 | 31.85 | 75721 | 23792 | 6.33% |
| 2025-10-30 | 31.20 | 31.02 | -0.28 | -0.89% | 30.61 | 32.41 | 98418 | 30771 | 8.23% |
| 2025-10-29 | 30.40 | 31.30 | 0.80 | 2.62% | 30.21 | 31.75 | 97821 | 30375 | 8.18% |
| 2025-10-28 | 29.71 | 30.50 | 0.22 | 0.73% | 29.56 | 30.92 | 63093 | 19173 | 5.28% |
| 2025-10-27 | 30.82 | 30.28 | -0.44 | -1.43% | 29.86 | 30.82 | 54466 | 16517 | 4.56% |
| 2025-10-24 | 29.90 | 30.72 | 1.01 | 3.40% | 29.72 | 30.77 | 56440 | 17122 | 4.72% |
| 2025-10-23 | 29.51 | 29.71 | 0.03 | 0.10% | 29.17 | 29.74 | 35801 | 10542 | 2.99% |
| 2025-10-22 | 30.11 | 29.68 | -0.75 | -2.46% | 29.54 | 30.18 | 52880 | 15766 | 4.42% |
| 2025-10-21 | 29.01 | 30.43 | 1.48 | 5.11% | 28.96 | 30.85 | 88011 | 26499 | 7.36% |
| 2025-10-20 | 29.19 | 28.95 | 0.29 | 1.01% | 28.71 | 29.29 | 36006 | 10445 | 3.01% |
| 2025-10-17 | 29.75 | 28.66 | -1.09 | -3.66% | 28.63 | 29.88 | 42700 | 12455 | 3.57% |
| 2025-10-16 | 30.35 | 29.75 | -0.25 | -0.83% | 29.55 | 30.62 | 55526 | 16665 | 4.64% |
| 2025-10-15 | 29.62 | 30.00 | 0.46 | 1.56% | 29.22 | 30.07 | 52747 | 15681 | 4.41% |
| 2025-10-14 | 30.69 | 29.54 | -0.92 | -3.02% | 29.33 | 30.93 | 66398 | 19934 | 5.55% |
| 2025-10-13 | 29.28 | 30.46 | -0.23 | -0.75% | 28.55 | 30.68 | 84151 | 25041 | 7.04% |
| 2025-10-10 | 32.24 | 30.69 | -1.65 | -5.10% | 30.65 | 32.27 | 80150 | 24975 | 6.70% |
| 2025-10-09 | 32.49 | 32.34 | 0.23 | 0.72% | 32.28 | 32.90 | 59324 | 19285 | 4.96% |
| 2025-09-30 | 32.60 | 32.11 | -0.42 | -1.29% | 32.00 | 33.00 | 42595 | 13784 | 3.56% |
| 2025-09-29 | 32.01 | 32.53 | 0.41 | 1.28% | 32.00 | 33.28 | 51280 | 16719 | 4.29% |
| 2025-09-26 | 33.34 | 32.12 | -1.37 | -4.09% | 32.12 | 33.40 | 50474 | 16467 | 4.22% |
| 2025-09-25 | 33.10 | 33.49 | 0.10 | 0.30% | 33.10 | 34.43 | 66697 | 22616 | 5.58% |
| 2025-09-24 | 32.39 | 33.39 | 0.80 | 2.45% | 32.22 | 33.60 | 51952 | 17134 | 4.35% |
| 2025-09-23 | 33.20 | 32.59 | -0.69 | -2.07% | 31.72 | 33.44 | 61026 | 19767 | 5.10% |
| 2025-09-22 | 33.41 | 33.28 | -0.01 | -0.03% | 33.03 | 33.87 | 42132 | 14078 | 3.52% |
| 2025-09-19 | 34.20 | 33.29 | -0.68 | -2.00% | 33.06 | 34.47 | 61398 | 20646 | 5.14% |
| 2025-09-18 | 34.40 | 33.97 | -0.74 | -2.13% | 33.70 | 35.49 | 88275 | 30543 | 7.38% |
| 2025-09-17 | 34.11 | 34.71 | 0.50 | 1.46% | 34.09 | 35.11 | 67019 | 23256 | 5.61% |
| 2025-09-16 | 34.14 | 34.21 | -0.19 | -0.55% | 33.50 | 34.48 | 73251 | 24941 | 6.13% |
| 2025-09-15 | 34.52 | 34.40 | 0.10 | 0.29% | 33.91 | 35.17 | 91885 | 31831 | 7.69% |
| 2025-09-12 | 34.95 | 34.30 | -0.65 | -1.86% | 34.18 | 35.10 | 64782 | 22380 | 5.42% |
| 2025-09-11 | 34.51 | 34.95 | 0.47 | 1.36% | 33.85 | 35.16 | 60352 | 20869 | 5.05% |
| 2025-09-10 | 34.90 | 34.48 | -0.94 | -2.65% | 34.40 | 35.67 | 68945 | 24088 | 5.77% |
| 2025-09-09 | 36.71 | 35.42 | -0.27 | -0.76% | 34.67 | 36.75 | 108378 | 38624 | 9.06% |
| 2025-09-08 | 35.52 | 35.69 | 0.45 | 1.28% | 35.20 | 36.48 | 80017 | 28539 | 6.69% |