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 | 30.25 | 29.55 | -0.88 | -2.89% | 29.26 | 30.26 | 35120 | 10431 | 4.95% |
| 2025-12-15 | 30.33 | 30.43 | 0.08 | 0.26% | 29.90 | 30.75 | 37120 | 11240 | 5.23% |
| 2025-12-12 | 31.30 | 30.35 | -0.92 | -2.94% | 30.30 | 31.98 | 52018 | 16002 | 7.33% |
| 2025-12-11 | 31.98 | 31.27 | -0.58 | -1.82% | 31.17 | 32.57 | 46660 | 14801 | 6.57% |
| 2025-12-10 | 32.04 | 31.85 | -0.19 | -0.59% | 31.45 | 32.80 | 42666 | 13660 | 6.01% |
| 2025-12-09 | 32.69 | 32.04 | -0.91 | -2.76% | 31.88 | 32.69 | 42150 | 13569 | 5.94% |
| 2025-12-08 | 31.71 | 32.95 | 1.32 | 4.17% | 31.50 | 33.25 | 57699 | 18759 | 8.13% |
| 2025-12-05 | 31.90 | 31.63 | -0.46 | -1.43% | 31.20 | 32.14 | 46991 | 14911 | 6.62% |
| 2025-12-04 | 32.60 | 32.09 | -0.71 | -2.16% | 31.90 | 33.22 | 44541 | 14370 | 6.28% |
| 2025-12-03 | 34.75 | 32.80 | -1.26 | -3.70% | 32.55 | 34.75 | 61286 | 20419 | 8.63% |
| 2025-12-02 | 34.15 | 34.06 | -0.34 | -0.99% | 33.75 | 34.91 | 53586 | 18314 | 7.55% |
| 2025-12-01 | 35.72 | 34.40 | -0.70 | -1.99% | 34.29 | 36.18 | 90480 | 31718 | 12.75% |
| 2025-11-28 | 33.19 | 35.10 | 1.90 | 5.72% | 33.01 | 36.92 | 126169 | 44649 | 17.78% |
| 2025-11-27 | 31.86 | 33.20 | 1.24 | 3.88% | 31.79 | 33.72 | 82330 | 27155 | 11.60% |
| 2025-11-26 | 32.80 | 31.96 | -1.08 | -3.27% | 31.90 | 33.09 | 67685 | 21919 | 9.54% |
| 2025-11-25 | 32.89 | 33.04 | 0.79 | 2.45% | 32.22 | 33.50 | 68586 | 22511 | 9.66% |
| 2025-11-24 | 32.90 | 32.25 | -0.24 | -0.74% | 31.50 | 33.20 | 85862 | 27661 | 12.10% |
| 2025-11-21 | 34.45 | 32.49 | -3.21 | -8.99% | 32.41 | 35.37 | 124456 | 41651 | 17.53% |
| 2025-11-20 | 36.89 | 35.70 | -0.95 | -2.59% | 35.43 | 38.35 | 123439 | 45588 | 17.39% |
| 2025-11-19 | 37.82 | 36.65 | -1.02 | -2.71% | 36.36 | 38.72 | 129160 | 48613 | 18.20% |
| 2025-11-18 | 42.28 | 37.67 | -5.13 | -11.99% | 37.00 | 42.28 | 199961 | 78110 | 28.17% |
| 2025-11-17 | 38.11 | 42.80 | 3.32 | 8.41% | 37.65 | 43.40 | 243439 | 96867 | 34.30% |
| 2025-11-14 | 35.61 | 39.48 | 3.89 | 10.93% | 35.30 | 41.00 | 243088 | 94040 | 34.25% |
| 2025-11-13 | 34.59 | 35.59 | 1.39 | 4.06% | 34.29 | 36.88 | 143149 | 51383 | 20.17% |
| 2025-11-12 | 35.00 | 34.20 | -1.34 | -3.77% | 33.00 | 35.25 | 98028 | 33498 | 13.81% |
| 2025-11-11 | 34.91 | 35.54 | 0.71 | 2.04% | 34.24 | 36.44 | 126827 | 44760 | 17.87% |
| 2025-11-10 | 35.66 | 34.83 | 0.25 | 0.72% | 34.54 | 36.45 | 138304 | 48694 | 19.49% |
| 2025-11-07 | 34.09 | 34.58 | 0.42 | 1.23% | 33.37 | 35.20 | 122365 | 42118 | 17.24% |
| 2025-11-06 | 32.97 | 34.16 | 0.97 | 2.92% | 32.64 | 34.48 | 115278 | 38743 | 16.24% |
| 2025-11-05 | 31.49 | 33.19 | 1.11 | 3.46% | 31.48 | 33.50 | 112188 | 37024 | 15.80% |
| 2025-11-04 | 32.82 | 32.08 | -0.67 | -2.05% | 31.80 | 33.58 | 68479 | 22173 | 9.65% |
| 2025-11-03 | 33.17 | 32.75 | -0.40 | -1.21% | 31.90 | 33.60 | 82912 | 26941 | 11.68% |
| 2025-10-31 | 32.90 | 33.15 | -0.15 | -0.45% | 32.71 | 35.28 | 176382 | 60035 | 24.84% |
| 2025-10-30 | 31.30 | 33.30 | 1.90 | 6.05% | 31.10 | 33.85 | 166697 | 54355 | 23.48% |
| 2025-10-29 | 31.07 | 31.40 | -0.02 | -0.06% | 31.03 | 31.70 | 59572 | 18669 | 8.39% |
| 2025-10-28 | 31.40 | 31.42 | 0.09 | 0.29% | 31.02 | 31.80 | 56139 | 17639 | 7.91% |
| 2025-10-27 | 31.63 | 31.33 | -0.14 | -0.44% | 31.00 | 31.74 | 77740 | 24366 | 10.95% |
| 2025-10-24 | 32.32 | 31.47 | -0.95 | -2.93% | 31.02 | 32.38 | 107226 | 33838 | 15.10% |
| 2025-10-23 | 29.80 | 32.42 | 2.19 | 7.24% | 29.61 | 32.77 | 134873 | 42527 | 19.00% |
| 2025-10-22 | 31.12 | 30.23 | -0.89 | -2.86% | 29.90 | 31.28 | 60990 | 18467 | 8.59% |
| 2025-10-21 | 31.19 | 31.12 | -0.33 | -1.05% | 30.45 | 31.59 | 87896 | 27303 | 12.38% |
| 2025-10-20 | 29.28 | 31.45 | 3.29 | 11.68% | 29.10 | 31.68 | 142930 | 44094 | 20.13% |
| 2025-10-17 | 28.85 | 28.16 | -0.84 | -2.90% | 28.04 | 30.74 | 67752 | 19774 | 9.54% |
| 2025-10-16 | 29.30 | 29.00 | -0.40 | -1.36% | 28.87 | 29.52 | 34607 | 10079 | 4.87% |
| 2025-10-15 | 29.33 | 29.40 | -0.10 | -0.34% | 29.03 | 30.19 | 41797 | 12340 | 5.89% |
| 2025-10-14 | 31.07 | 29.50 | -1.32 | -4.28% | 29.34 | 31.18 | 53772 | 16212 | 7.57% |
| 2025-10-13 | 29.38 | 30.82 | 0.19 | 0.62% | 29.11 | 31.06 | 77750 | 23465 | 10.95% |
| 2025-10-10 | 31.40 | 30.63 | -0.82 | -2.61% | 30.63 | 31.99 | 82310 | 25557 | 11.59% |
| 2025-10-09 | 31.32 | 31.45 | 0.71 | 2.31% | 30.68 | 33.66 | 113207 | 35993 | 15.94% |
| 2025-09-30 | 29.26 | 30.74 | 1.49 | 5.09% | 28.77 | 31.31 | 125939 | 38316 | 17.74% |
| 2025-09-29 | 26.80 | 29.25 | 2.49 | 9.30% | 26.80 | 30.98 | 130993 | 38092 | 18.45% |
| 2025-09-26 | 26.52 | 26.76 | 0.03 | 0.11% | 26.36 | 27.48 | 32387 | 8772 | 4.56% |
| 2025-09-25 | 26.98 | 26.73 | -0.33 | -1.22% | 26.63 | 27.50 | 33180 | 8961 | 4.67% |
| 2025-09-24 | 26.07 | 27.06 | 0.87 | 3.32% | 25.92 | 27.06 | 38275 | 10196 | 5.39% |
| 2025-09-23 | 26.89 | 26.19 | -0.86 | -3.18% | 25.53 | 26.96 | 43798 | 11413 | 6.17% |
| 2025-09-22 | 27.36 | 27.05 | -0.31 | -1.13% | 26.77 | 28.10 | 28522 | 7740 | 4.02% |
| 2025-09-19 | 27.50 | 27.36 | -0.21 | -0.76% | 27.27 | 28.15 | 36709 | 10168 | 5.17% |
| 2025-09-18 | 28.89 | 27.57 | -1.38 | -4.77% | 27.29 | 28.94 | 61097 | 17156 | 8.61% |
| 2025-09-17 | 29.09 | 28.95 | -0.31 | -1.06% | 28.61 | 29.56 | 37853 | 10970 | 5.33% |
| 2025-09-16 | 29.29 | 29.26 | -0.15 | -0.51% | 28.34 | 29.63 | 46025 | 13382 | 6.48% |
| 2025-09-15 | 29.36 | 29.41 | 0.04 | 0.14% | 29.20 | 30.50 | 57530 | 17159 | 8.10% |
| 2025-09-12 | 29.89 | 29.37 | -0.52 | -1.74% | 28.97 | 29.89 | 52795 | 15540 | 7.44% |
| 2025-09-11 | 30.18 | 29.89 | -0.45 | -1.48% | 29.59 | 30.18 | 62650 | 18722 | 8.82% |
| 2025-09-10 | 30.00 | 30.34 | -0.25 | -0.82% | 29.80 | 30.80 | 71295 | 21520 | 10.04% |
| 2025-09-09 | 30.23 | 30.59 | 0.56 | 1.86% | 29.77 | 31.23 | 114043 | 34857 | 16.06% |
| 2025-09-08 | 30.22 | 30.03 | -0.05 | -0.17% | 29.46 | 30.55 | 94877 | 28339 | 13.36% |