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 | 30.50 | 28.49 | -1.35 | -4.52% | 28.30 | 30.50 | 13771 | 3975 | 2.88% |
| 2025-12-15 | 29.35 | 29.84 | 0.51 | 1.74% | 28.95 | 30.24 | 19359 | 5724 | 4.04% |
| 2025-12-12 | 30.16 | 29.33 | -1.05 | -3.46% | 29.31 | 30.61 | 22218 | 6645 | 4.64% |
| 2025-12-11 | 29.94 | 30.38 | 0.53 | 1.78% | 29.65 | 31.59 | 24657 | 7558 | 5.15% |
| 2025-12-10 | 30.06 | 29.85 | -0.29 | -0.96% | 29.55 | 30.48 | 8582 | 2566 | 1.79% |
| 2025-12-09 | 29.90 | 30.14 | 0.14 | 0.47% | 29.66 | 30.44 | 16074 | 4829 | 3.36% |
| 2025-12-08 | 30.75 | 30.00 | -0.51 | -1.67% | 28.82 | 30.75 | 36086 | 10615 | 7.54% |
| 2025-12-05 | 30.39 | 30.51 | -0.03 | -0.10% | 29.65 | 30.76 | 14461 | 4379 | 3.02% |
| 2025-12-04 | 30.64 | 30.54 | -0.36 | -1.17% | 30.21 | 30.97 | 8460 | 2586 | 1.77% |
| 2025-12-03 | 31.29 | 30.90 | -0.39 | -1.25% | 30.80 | 31.67 | 12318 | 3840 | 2.57% |
| 2025-12-02 | 32.78 | 31.29 | -1.49 | -4.55% | 31.01 | 33.00 | 25780 | 8187 | 5.39% |
| 2025-12-01 | 31.88 | 32.78 | 1.37 | 4.36% | 31.58 | 33.99 | 30887 | 10188 | 6.45% |
| 2025-11-28 | 32.40 | 31.41 | 0.79 | 2.58% | 30.51 | 32.40 | 23463 | 7341 | 4.90% |
| 2025-11-27 | 30.28 | 30.62 | 0.44 | 1.46% | 29.98 | 31.16 | 14530 | 4453 | 3.04% |
| 2025-11-26 | 30.63 | 30.18 | -0.32 | -1.05% | 29.81 | 30.86 | 16629 | 5052 | 3.47% |
| 2025-11-25 | 33.00 | 30.50 | 0.03 | 0.10% | 30.26 | 33.00 | 38312 | 11859 | 8.00% |
| 2025-11-24 | 30.89 | 30.47 | 0.00 | 0.00% | 30.00 | 32.21 | 28440 | 8771 | 5.94% |
| 2025-11-21 | 35.48 | 30.47 | -3.32 | -9.83% | 30.20 | 35.48 | 30301 | 9565 | 6.33% |
| 2025-11-20 | 34.03 | 33.79 | 0.20 | 0.60% | 33.01 | 34.13 | 21225 | 7095 | 4.43% |
| 2025-11-19 | 35.18 | 33.59 | -1.49 | -4.25% | 33.22 | 35.45 | 16008 | 5477 | 3.34% |
| 2025-11-18 | 34.50 | 35.08 | 0.48 | 1.39% | 33.90 | 35.54 | 16735 | 5857 | 3.50% |
| 2025-11-17 | 36.63 | 34.60 | -1.38 | -3.84% | 34.51 | 36.63 | 17811 | 6247 | 3.72% |
| 2025-11-14 | 37.20 | 35.98 | -1.21 | -3.25% | 35.90 | 37.23 | 20216 | 7341 | 4.22% |
| 2025-11-13 | 37.90 | 37.19 | -1.06 | -2.77% | 36.83 | 39.00 | 24789 | 9313 | 5.18% |
| 2025-11-12 | 40.98 | 38.25 | -1.16 | -2.94% | 38.08 | 41.10 | 19527 | 7663 | 4.08% |
| 2025-11-11 | 37.61 | 39.41 | 2.05 | 5.49% | 37.45 | 39.83 | 18771 | 7269 | 3.92% |
| 2025-11-10 | 36.68 | 37.36 | 0.66 | 1.80% | 36.52 | 37.78 | 10053 | 3760 | 2.10% |
| 2025-11-07 | 37.18 | 36.70 | -0.68 | -1.82% | 36.30 | 37.38 | 8562 | 3149 | 1.79% |
| 2025-11-06 | 37.36 | 37.38 | 0.33 | 0.89% | 36.75 | 37.86 | 9488 | 3537 | 1.98% |
| 2025-11-05 | 36.50 | 37.05 | -0.01 | -0.03% | 36.50 | 37.60 | 10730 | 3994 | 2.24% |
| 2025-11-04 | 37.02 | 37.06 | -0.31 | -0.83% | 36.38 | 37.48 | 15553 | 5736 | 3.25% |
| 2025-11-03 | 38.00 | 37.37 | -0.06 | -0.16% | 36.52 | 39.20 | 29977 | 11308 | 6.26% |
| 2025-10-31 | 36.46 | 37.43 | 1.17 | 3.23% | 35.91 | 38.25 | 25193 | 9411 | 5.26% |
| 2025-10-30 | 36.98 | 36.26 | -1.04 | -2.79% | 35.30 | 37.28 | 35144 | 12753 | 7.34% |
| 2025-10-29 | 40.79 | 37.30 | -4.63 | -11.04% | 35.89 | 42.50 | 59574 | 22576 | 12.45% |
| 2025-10-28 | 39.70 | 41.93 | 2.31 | 5.83% | 39.30 | 42.39 | 33078 | 13582 | 6.91% |
| 2025-10-27 | 39.51 | 39.62 | 0.88 | 2.27% | 38.37 | 40.00 | 24996 | 9792 | 5.22% |
| 2025-10-24 | 35.09 | 38.74 | 3.40 | 9.62% | 35.09 | 40.00 | 28933 | 10916 | 6.04% |
| 2025-10-23 | 34.86 | 35.34 | 0.65 | 1.87% | 33.80 | 35.43 | 8337 | 2876 | 1.74% |
| 2025-10-22 | 34.83 | 34.69 | -0.21 | -0.60% | 34.33 | 35.80 | 9619 | 3366 | 2.01% |
| 2025-10-21 | 35.50 | 34.90 | 0.16 | 0.46% | 34.10 | 35.50 | 9782 | 3387 | 2.04% |
| 2025-10-20 | 33.97 | 34.74 | 1.37 | 4.11% | 33.01 | 35.50 | 17964 | 6246 | 3.75% |
| 2025-10-17 | 35.33 | 33.37 | -1.61 | -4.60% | 33.25 | 35.60 | 15335 | 5230 | 3.20% |
| 2025-10-16 | 35.99 | 34.98 | -0.50 | -1.41% | 34.56 | 36.50 | 15409 | 5482 | 3.22% |
| 2025-10-15 | 33.62 | 35.48 | 2.20 | 6.61% | 33.00 | 35.74 | 19255 | 6697 | 4.02% |
| 2025-10-14 | 34.29 | 33.28 | -0.26 | -0.78% | 32.86 | 34.38 | 14399 | 4830 | 3.01% |
| 2025-10-13 | 33.99 | 33.54 | -1.40 | -4.01% | 32.31 | 35.25 | 24041 | 8158 | 5.02% |
| 2025-10-10 | 36.41 | 34.94 | -1.46 | -4.01% | 34.75 | 36.92 | 24285 | 8700 | 5.07% |
| 2025-10-09 | 32.58 | 36.40 | 3.82 | 11.72% | 31.97 | 36.77 | 35580 | 12650 | 7.43% |
| 2025-09-30 | 31.70 | 32.58 | 0.92 | 2.91% | 31.30 | 33.00 | 18305 | 5903 | 3.82% |
| 2025-09-29 | 30.91 | 31.66 | 0.75 | 2.43% | 30.51 | 32.29 | 18845 | 5971 | 3.94% |
| 2025-09-26 | 30.64 | 30.91 | -0.04 | -0.13% | 29.70 | 32.30 | 26066 | 8153 | 5.45% |
| 2025-09-25 | 30.46 | 30.95 | 1.10 | 3.69% | 29.68 | 31.99 | 36536 | 11187 | 7.63% |
| 2025-09-24 | 27.43 | 29.85 | 2.29 | 8.31% | 27.08 | 30.80 | 25987 | 7496 | 5.43% |
| 2025-09-23 | 27.57 | 27.56 | 0.00 | 0.00% | 26.53 | 27.81 | 14730 | 3984 | 3.08% |
| 2025-09-22 | 27.65 | 27.56 | -0.27 | -0.97% | 26.80 | 28.29 | 11603 | 3217 | 2.42% |
| 2025-09-19 | 28.13 | 27.83 | -0.17 | -0.61% | 27.50 | 28.20 | 11624 | 3235 | 2.43% |
| 2025-09-18 | 29.01 | 28.00 | -1.03 | -3.55% | 27.61 | 29.30 | 16030 | 4585 | 3.35% |
| 2025-09-17 | 29.01 | 29.03 | -0.06 | -0.21% | 28.85 | 29.39 | 9076 | 2637 | 1.90% |
| 2025-09-16 | 29.14 | 29.09 | -0.04 | -0.14% | 28.89 | 29.76 | 11500 | 3358 | 2.40% |
| 2025-09-15 | 28.92 | 29.13 | 0.23 | 0.80% | 28.70 | 29.38 | 10680 | 3101 | 2.23% |
| 2025-09-12 | 29.76 | 28.90 | -0.85 | -2.86% | 28.80 | 30.19 | 14982 | 4391 | 3.13% |
| 2025-09-11 | 29.18 | 29.75 | 0.49 | 1.67% | 28.71 | 30.15 | 7856 | 2317 | 1.64% |
| 2025-09-10 | 29.44 | 29.26 | -0.15 | -0.51% | 29.10 | 30.22 | 7766 | 2294 | 1.62% |
| 2025-09-09 | 30.88 | 29.41 | -1.39 | -4.51% | 29.00 | 30.88 | 11949 | 3577 | 2.50% |
| 2025-09-08 | 29.43 | 30.80 | 1.36 | 4.62% | 29.10 | 30.98 | 18035 | 5426 | 3.77% |