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 | 36.20 | 35.85 | -0.71 | -1.94% | 34.90 | 36.73 | 98033 | 34980 | 4.91% |
| 2025-12-15 | 37.50 | 36.56 | -1.90 | -4.94% | 36.20 | 38.10 | 107722 | 39867 | 5.40% |
| 2025-12-12 | 38.45 | 38.46 | 0.44 | 1.16% | 38.00 | 39.85 | 117162 | 45424 | 5.87% |
| 2025-12-11 | 39.46 | 38.02 | -1.94 | -4.85% | 37.81 | 39.70 | 126836 | 49229 | 6.36% |
| 2025-12-10 | 37.40 | 39.96 | 2.02 | 5.32% | 37.26 | 40.00 | 178405 | 69198 | 8.94% |
| 2025-12-09 | 35.84 | 37.94 | 1.73 | 4.78% | 35.27 | 38.60 | 165885 | 60776 | 8.31% |
| 2025-12-08 | 34.80 | 36.21 | 1.64 | 4.74% | 33.80 | 37.62 | 160648 | 57745 | 8.05% |
| 2025-12-05 | 34.95 | 34.57 | -1.33 | -3.70% | 32.61 | 34.97 | 144848 | 49027 | 7.26% |
| 2025-12-04 | 34.85 | 35.90 | 1.73 | 5.06% | 33.93 | 37.24 | 221702 | 78568 | 11.11% |
| 2025-12-03 | 35.68 | 34.17 | -1.58 | -4.42% | 33.70 | 35.75 | 131264 | 45074 | 6.58% |
| 2025-12-02 | 35.13 | 35.75 | -0.64 | -1.76% | 35.13 | 37.20 | 188043 | 67602 | 9.42% |
| 2025-12-01 | 34.22 | 36.39 | 2.17 | 6.34% | 33.80 | 37.64 | 239556 | 85438 | 12.00% |
| 2025-11-28 | 34.08 | 34.22 | -0.54 | -1.55% | 33.30 | 34.59 | 179041 | 60855 | 8.97% |
| 2025-11-27 | 31.77 | 34.76 | 3.16 | 10.00% | 31.77 | 34.76 | 176525 | 60729 | 8.85% |
| 2025-11-26 | 32.01 | 31.60 | -0.80 | -2.47% | 31.48 | 32.20 | 76940 | 24443 | 3.86% |
| 2025-11-25 | 31.30 | 32.40 | 0.83 | 2.63% | 31.12 | 33.30 | 134041 | 43360 | 6.72% |
| 2025-11-24 | 30.58 | 31.57 | 1.29 | 4.26% | 30.31 | 32.00 | 102865 | 32306 | 5.15% |
| 2025-11-21 | 29.82 | 30.28 | -0.63 | -2.04% | 29.82 | 31.78 | 110489 | 34236 | 5.54% |
| 2025-11-20 | 31.30 | 30.91 | -0.10 | -0.32% | 30.76 | 32.27 | 106809 | 33644 | 5.35% |
| 2025-11-19 | 29.49 | 31.01 | 1.33 | 4.48% | 29.42 | 31.75 | 126719 | 38996 | 6.35% |
| 2025-11-18 | 30.40 | 29.68 | -1.30 | -4.20% | 29.49 | 30.60 | 106648 | 31842 | 5.34% |
| 2025-11-17 | 32.00 | 30.98 | 1.18 | 3.96% | 30.35 | 32.78 | 172323 | 54680 | 8.64% |
| 2025-11-14 | 30.90 | 29.80 | -1.07 | -3.47% | 29.80 | 30.90 | 46555 | 14060 | 2.33% |
| 2025-11-13 | 30.80 | 30.87 | 0.11 | 0.36% | 30.50 | 31.28 | 50887 | 15681 | 2.55% |
| 2025-11-12 | 31.50 | 30.76 | -0.93 | -2.93% | 30.17 | 31.50 | 66309 | 20272 | 3.32% |
| 2025-11-11 | 31.71 | 31.69 | 0.07 | 0.22% | 31.28 | 31.75 | 76860 | 24267 | 3.85% |
| 2025-11-10 | 31.71 | 31.62 | 0.30 | 0.96% | 31.30 | 31.91 | 104980 | 33117 | 5.26% |
| 2025-11-07 | 31.85 | 31.32 | -0.53 | -1.66% | 31.16 | 31.97 | 146989 | 46330 | 7.37% |
| 2025-11-06 | 29.50 | 31.85 | 2.90 | 10.02% | 29.50 | 31.85 | 130762 | 41034 | 6.55% |
| 2025-11-05 | 28.53 | 28.95 | -0.01 | -0.03% | 28.50 | 29.41 | 46589 | 13505 | 2.33% |
| 2025-11-04 | 29.26 | 28.96 | -0.31 | -1.06% | 28.66 | 29.52 | 41104 | 11946 | 2.06% |
| 2025-11-03 | 29.98 | 29.27 | -0.84 | -2.79% | 28.51 | 30.06 | 78035 | 22642 | 3.91% |
| 2025-10-31 | 30.00 | 30.11 | 0.01 | 0.03% | 29.70 | 30.48 | 82711 | 24947 | 4.14% |
| 2025-10-30 | 30.23 | 30.10 | -0.15 | -0.50% | 29.35 | 30.72 | 89151 | 26708 | 4.47% |
| 2025-10-29 | 29.42 | 30.25 | 0.96 | 3.28% | 29.03 | 31.00 | 120801 | 36348 | 6.05% |
| 2025-10-28 | 28.88 | 29.29 | -0.02 | -0.07% | 28.88 | 30.40 | 139989 | 41479 | 7.01% |
| 2025-10-27 | 29.25 | 29.31 | 1.00 | 3.53% | 29.18 | 31.14 | 174070 | 52484 | 8.72% |
| 2025-10-24 | 28.25 | 28.31 | 0.05 | 0.18% | 27.88 | 29.11 | 64901 | 18479 | 3.25% |
| 2025-10-23 | 29.83 | 28.26 | -1.59 | -5.33% | 27.53 | 29.83 | 79481 | 22377 | 3.98% |
| 2025-10-22 | 30.53 | 29.85 | -0.95 | -3.08% | 29.52 | 30.60 | 58579 | 17493 | 2.94% |
| 2025-10-21 | 30.96 | 30.80 | -0.10 | -0.32% | 30.32 | 31.20 | 65830 | 20173 | 3.30% |
| 2025-10-20 | 31.31 | 30.90 | -0.35 | -1.12% | 30.50 | 31.77 | 83949 | 25964 | 4.21% |
| 2025-10-17 | 30.39 | 31.25 | 1.46 | 4.90% | 29.77 | 32.72 | 162806 | 50646 | 8.16% |
| 2025-10-16 | 28.68 | 29.79 | 1.12 | 3.91% | 28.30 | 31.00 | 100237 | 30092 | 5.02% |
| 2025-10-15 | 28.96 | 28.67 | -0.23 | -0.80% | 28.24 | 28.96 | 36641 | 10439 | 1.84% |
| 2025-10-14 | 30.18 | 28.90 | -1.24 | -4.11% | 28.70 | 30.25 | 52727 | 15480 | 2.64% |
| 2025-10-13 | 28.00 | 30.14 | 0.60 | 2.03% | 27.76 | 30.21 | 74371 | 22056 | 3.73% |
| 2025-10-10 | 29.85 | 29.54 | -0.53 | -1.76% | 28.80 | 29.96 | 66230 | 19391 | 3.32% |
| 2025-10-09 | 30.28 | 30.07 | 0.21 | 0.70% | 29.66 | 30.68 | 117147 | 35330 | 5.87% |
| 2025-09-30 | 29.20 | 29.86 | 0.81 | 2.79% | 29.07 | 30.27 | 77684 | 23131 | 3.89% |
| 2025-09-29 | 29.70 | 29.05 | -0.65 | -2.19% | 28.92 | 29.86 | 56927 | 16633 | 2.85% |
| 2025-09-26 | 30.09 | 29.70 | -0.05 | -0.17% | 29.53 | 30.60 | 65758 | 19658 | 3.30% |
| 2025-09-25 | 30.51 | 29.75 | -0.76 | -2.49% | 29.73 | 30.60 | 138201 | 41462 | 6.93% |
| 2025-09-24 | 27.66 | 30.51 | 2.77 | 9.99% | 27.60 | 30.51 | 136426 | 40223 | 6.84% |
| 2025-09-23 | 27.61 | 27.74 | -0.03 | -0.11% | 26.58 | 27.82 | 44084 | 11985 | 2.21% |
| 2025-09-22 | 28.11 | 27.77 | -0.25 | -0.89% | 27.40 | 28.28 | 40623 | 11247 | 2.04% |
| 2025-09-19 | 27.41 | 28.02 | 0.62 | 2.26% | 27.41 | 28.99 | 99971 | 28424 | 5.01% |
| 2025-09-18 | 26.88 | 27.40 | 0.52 | 1.93% | 26.70 | 28.08 | 67605 | 18501 | 3.39% |
| 2025-09-17 | 26.39 | 26.88 | 0.46 | 1.74% | 26.38 | 27.59 | 43403 | 11748 | 2.17% |
| 2025-09-16 | 26.50 | 26.42 | -0.06 | -0.23% | 26.07 | 26.74 | 20526 | 5391 | 1.03% |
| 2025-09-15 | 26.88 | 26.48 | -0.07 | -0.26% | 26.46 | 27.13 | 23508 | 6285 | 1.18% |
| 2025-09-12 | 26.48 | 26.55 | 0.10 | 0.38% | 26.16 | 26.90 | 30990 | 8205 | 1.55% |
| 2025-09-11 | 25.88 | 26.45 | 0.54 | 2.08% | 25.63 | 26.48 | 29550 | 7737 | 1.48% |
| 2025-09-10 | 26.40 | 25.91 | -0.50 | -1.89% | 25.91 | 26.65 | 30695 | 8032 | 1.54% |
| 2025-09-09 | 27.25 | 26.41 | -0.85 | -3.12% | 26.25 | 28.14 | 43394 | 11689 | 2.17% |
| 2025-09-08 | 26.19 | 27.26 | 1.05 | 4.01% | 25.80 | 27.44 | 48482 | 12901 | 2.43% |