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 | 29.80 | 29.36 | -0.60 | -2.00% | 29.00 | 30.14 | 43430 | 12798 | 8.06% |
| 2025-12-15 | 28.32 | 29.96 | 1.34 | 4.68% | 27.91 | 30.48 | 89276 | 26284 | 16.56% |
| 2025-12-12 | 29.41 | 28.62 | -0.76 | -2.59% | 28.49 | 29.49 | 43244 | 12473 | 8.02% |
| 2025-12-11 | 30.28 | 29.38 | -1.20 | -3.92% | 29.10 | 30.36 | 56742 | 16790 | 10.53% |
| 2025-12-10 | 29.84 | 30.58 | 1.00 | 3.38% | 29.70 | 31.08 | 83622 | 25376 | 15.51% |
| 2025-12-09 | 30.40 | 29.58 | -0.82 | -2.70% | 29.56 | 30.49 | 55440 | 16582 | 10.29% |
| 2025-12-08 | 29.90 | 30.40 | 0.50 | 1.67% | 29.68 | 30.73 | 51324 | 15533 | 9.52% |
| 2025-12-05 | 30.19 | 29.90 | -0.29 | -0.96% | 29.48 | 30.26 | 51296 | 15319 | 9.52% |
| 2025-12-04 | 31.36 | 30.19 | -1.08 | -3.45% | 30.15 | 31.38 | 50827 | 15532 | 9.43% |
| 2025-12-03 | 32.25 | 31.27 | -1.25 | -3.84% | 30.74 | 32.60 | 80818 | 25265 | 14.99% |
| 2025-12-02 | 32.23 | 32.52 | 0.00 | 0.00% | 31.40 | 32.78 | 85607 | 27523 | 15.88% |
| 2025-12-01 | 35.03 | 32.52 | -2.75 | -7.80% | 32.20 | 35.29 | 131675 | 43739 | 24.43% |
| 2025-11-28 | 34.33 | 35.27 | 1.42 | 4.19% | 33.35 | 36.38 | 119395 | 42032 | 22.15% |
| 2025-11-27 | 35.46 | 33.85 | -1.90 | -5.31% | 33.83 | 36.69 | 111302 | 38882 | 20.65% |
| 2025-11-26 | 37.01 | 35.75 | -1.35 | -3.64% | 35.45 | 37.76 | 143366 | 52249 | 26.60% |
| 2025-11-25 | 36.60 | 37.10 | 1.71 | 4.83% | 35.89 | 40.00 | 211034 | 80011 | 39.15% |
| 2025-11-24 | 32.13 | 35.39 | 1.46 | 4.30% | 31.84 | 36.37 | 200820 | 68386 | 37.26% |
| 2025-11-21 | 32.80 | 33.93 | 0.97 | 2.94% | 32.66 | 38.32 | 195640 | 67616 | 36.30% |
| 2025-11-20 | 33.81 | 32.96 | -0.19 | -0.57% | 32.69 | 35.26 | 90039 | 30198 | 16.71% |
| 2025-11-19 | 34.69 | 33.15 | -2.05 | -5.82% | 32.24 | 34.89 | 118001 | 39604 | 21.89% |
| 2025-11-18 | 34.04 | 35.20 | 1.48 | 4.39% | 33.20 | 36.20 | 172828 | 60009 | 32.07% |
| 2025-11-17 | 32.16 | 33.72 | 1.02 | 3.12% | 31.59 | 34.11 | 80724 | 26894 | 14.98% |
| 2025-11-14 | 32.52 | 32.70 | 0.06 | 0.18% | 32.23 | 35.29 | 103485 | 34992 | 19.20% |
| 2025-11-13 | 34.27 | 32.64 | -1.19 | -3.52% | 32.45 | 34.27 | 76419 | 25252 | 14.18% |
| 2025-11-12 | 34.10 | 33.83 | -0.48 | -1.40% | 33.35 | 34.66 | 81916 | 27717 | 15.20% |
| 2025-11-11 | 32.62 | 34.31 | 1.34 | 4.06% | 31.86 | 35.30 | 161753 | 54442 | 30.01% |
| 2025-11-10 | 36.99 | 32.97 | -3.43 | -9.42% | 32.00 | 36.99 | 187474 | 62846 | 34.78% |
| 2025-11-07 | 36.86 | 36.40 | -0.28 | -0.76% | 36.00 | 37.80 | 129911 | 47762 | 24.10% |
| 2025-11-06 | 37.59 | 36.68 | -1.48 | -3.88% | 35.50 | 37.95 | 136216 | 49675 | 25.27% |
| 2025-11-05 | 37.77 | 38.16 | -1.48 | -3.73% | 36.29 | 38.89 | 192791 | 72223 | 35.77% |
| 2025-11-04 | 40.63 | 39.64 | -0.56 | -1.39% | 37.84 | 40.88 | 230910 | 90484 | 42.84% |
| 2025-11-03 | 40.00 | 40.20 | 0.60 | 1.52% | 38.08 | 42.00 | 295368 | 117637 | 54.80% |
| 2025-10-31 | 33.68 | 39.60 | 6.60 | 20.00% | 33.68 | 39.60 | 100026 | 37846 | 18.56% |
| 2025-10-30 | 34.50 | 33.00 | -1.33 | -3.87% | 32.66 | 34.76 | 107358 | 36052 | 19.92% |
| 2025-10-29 | 35.71 | 34.33 | -1.48 | -4.13% | 33.00 | 35.71 | 139317 | 47946 | 25.85% |
| 2025-10-28 | 35.60 | 35.81 | -0.19 | -0.53% | 35.11 | 38.33 | 145727 | 53261 | 27.04% |
| 2025-10-27 | 37.64 | 36.00 | -1.83 | -4.84% | 35.06 | 38.63 | 176451 | 64965 | 32.74% |
| 2025-10-24 | 38.00 | 37.83 | -0.20 | -0.53% | 35.35 | 39.90 | 249175 | 94407 | 46.23% |
| 2025-10-23 | 33.88 | 38.03 | 6.34 | 20.01% | 32.67 | 38.03 | 162628 | 58524 | 30.17% |
| 2025-10-22 | 32.57 | 31.69 | 1.09 | 3.56% | 31.40 | 35.20 | 247795 | 80879 | 45.97% |
| 2025-10-21 | 26.30 | 30.60 | 5.10 | 20.00% | 26.30 | 30.60 | 206318 | 60023 | 38.28% |
| 2025-10-20 | 24.73 | 25.50 | 0.79 | 3.20% | 24.73 | 26.21 | 77000 | 19537 | 14.29% |
| 2025-10-17 | 23.84 | 24.71 | 1.01 | 4.26% | 23.65 | 24.93 | 51553 | 12606 | 9.56% |
| 2025-10-16 | 23.67 | 23.70 | 0.00 | 0.00% | 23.33 | 23.98 | 24380 | 5777 | 4.52% |
| 2025-10-15 | 23.39 | 23.70 | 0.51 | 2.20% | 23.05 | 23.70 | 24468 | 5744 | 4.54% |
| 2025-10-14 | 23.68 | 23.19 | -0.31 | -1.32% | 23.05 | 23.99 | 19504 | 4569 | 3.62% |
| 2025-10-13 | 22.70 | 23.50 | -0.14 | -0.59% | 22.34 | 23.52 | 24125 | 5600 | 4.48% |
| 2025-10-10 | 23.45 | 23.64 | 0.06 | 0.25% | 23.41 | 24.05 | 24356 | 5778 | 4.52% |
| 2025-10-09 | 24.21 | 23.58 | -0.44 | -1.83% | 23.56 | 24.35 | 25879 | 6153 | 4.80% |
| 2025-09-30 | 24.10 | 24.02 | 0.08 | 0.33% | 23.90 | 24.38 | 16425 | 3967 | 3.05% |
| 2025-09-29 | 23.79 | 23.94 | 0.20 | 0.84% | 23.28 | 24.12 | 18832 | 4482 | 3.49% |
| 2025-09-26 | 24.01 | 23.74 | -0.38 | -1.58% | 23.51 | 24.24 | 19121 | 4559 | 3.55% |
| 2025-09-25 | 24.39 | 24.12 | -0.17 | -0.70% | 24.09 | 24.92 | 26762 | 6547 | 4.97% |
| 2025-09-24 | 23.33 | 24.29 | 0.83 | 3.54% | 23.20 | 24.34 | 27029 | 6499 | 5.01% |
| 2025-09-23 | 23.76 | 23.46 | -0.41 | -1.72% | 22.52 | 23.90 | 31802 | 7356 | 5.90% |
| 2025-09-22 | 23.95 | 23.87 | -0.15 | -0.62% | 23.53 | 24.17 | 16698 | 3962 | 3.10% |
| 2025-09-19 | 24.07 | 24.02 | 0.05 | 0.21% | 23.54 | 24.20 | 22231 | 5300 | 4.12% |
| 2025-09-18 | 24.66 | 23.97 | -0.69 | -2.80% | 23.60 | 24.75 | 31257 | 7592 | 5.80% |
| 2025-09-17 | 24.77 | 24.66 | -0.11 | -0.44% | 24.55 | 24.90 | 24567 | 6064 | 4.56% |
| 2025-09-16 | 24.80 | 24.77 | -0.04 | -0.16% | 24.46 | 24.98 | 23881 | 5914 | 4.43% |
| 2025-09-15 | 24.60 | 24.81 | 0.13 | 0.53% | 24.30 | 25.18 | 27415 | 6775 | 5.09% |
| 2025-09-12 | 25.02 | 24.68 | -0.30 | -1.20% | 24.54 | 25.16 | 20953 | 5199 | 3.89% |
| 2025-09-11 | 25.12 | 24.98 | -0.14 | -0.56% | 24.32 | 25.25 | 30324 | 7492 | 5.63% |
| 2025-09-10 | 24.74 | 25.12 | 0.29 | 1.17% | 24.74 | 25.43 | 21785 | 5471 | 4.04% |
| 2025-09-09 | 25.20 | 24.83 | -0.46 | -1.82% | 24.72 | 25.37 | 25516 | 6390 | 4.73% |
| 2025-09-08 | 24.86 | 25.29 | 0.29 | 1.16% | 24.86 | 25.46 | 24130 | 6089 | 4.48% |