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 | 28.85 | 28.11 | -0.80 | -2.77% | 27.66 | 29.04 | 33420 | 9393 | 1.03% |
| 2025-12-15 | 29.14 | 28.91 | -0.45 | -1.53% | 28.84 | 29.68 | 24011 | 6993 | 0.74% |
| 2025-12-12 | 29.72 | 29.36 | -0.43 | -1.44% | 28.79 | 29.74 | 37489 | 10943 | 1.16% |
| 2025-12-11 | 30.13 | 29.79 | -0.47 | -1.55% | 29.50 | 30.44 | 26832 | 7996 | 0.83% |
| 2025-12-10 | 31.17 | 30.26 | -0.80 | -2.58% | 30.20 | 31.33 | 24973 | 7640 | 0.77% |
| 2025-12-09 | 31.95 | 31.06 | -0.93 | -2.91% | 30.80 | 31.95 | 30491 | 9536 | 0.94% |
| 2025-12-08 | 30.40 | 31.99 | 1.59 | 5.23% | 30.15 | 32.48 | 55222 | 17375 | 1.71% |
| 2025-12-05 | 30.24 | 30.40 | 0.46 | 1.54% | 29.36 | 30.44 | 28852 | 8664 | 0.89% |
| 2025-12-04 | 29.81 | 29.94 | 0.08 | 0.27% | 29.81 | 30.86 | 24937 | 7551 | 0.77% |
| 2025-12-03 | 31.03 | 29.86 | -1.23 | -3.96% | 29.65 | 31.11 | 32420 | 9782 | 1.00% |
| 2025-12-02 | 30.28 | 31.09 | 0.60 | 1.97% | 30.03 | 31.20 | 30881 | 9500 | 0.95% |
| 2025-12-01 | 30.85 | 30.49 | -0.42 | -1.36% | 30.02 | 31.35 | 29044 | 8882 | 0.90% |
| 2025-11-28 | 30.52 | 30.91 | 0.15 | 0.49% | 30.45 | 31.10 | 14571 | 4490 | 0.45% |
| 2025-11-27 | 31.20 | 30.76 | -0.37 | -1.19% | 30.71 | 31.45 | 14379 | 4460 | 0.44% |
| 2025-11-26 | 30.30 | 31.13 | 0.79 | 2.60% | 30.16 | 31.58 | 32616 | 10157 | 1.01% |
| 2025-11-25 | 30.50 | 30.34 | 0.17 | 0.56% | 29.94 | 31.10 | 25134 | 7712 | 0.78% |
| 2025-11-24 | 29.65 | 30.17 | 0.56 | 1.89% | 29.30 | 30.77 | 24392 | 7332 | 0.75% |
| 2025-11-21 | 30.22 | 29.61 | -0.74 | -2.44% | 29.59 | 30.50 | 19134 | 5725 | 0.59% |
| 2025-11-20 | 31.00 | 30.35 | -0.49 | -1.59% | 30.21 | 31.18 | 18363 | 5599 | 0.57% |
| 2025-11-19 | 31.95 | 30.84 | -1.07 | -3.35% | 30.60 | 32.01 | 19974 | 6212 | 0.62% |
| 2025-11-18 | 31.62 | 31.91 | 0.29 | 0.92% | 31.40 | 32.20 | 31159 | 9906 | 0.96% |
| 2025-11-17 | 31.46 | 31.62 | 0.26 | 0.83% | 31.15 | 32.35 | 24623 | 7817 | 0.76% |
| 2025-11-14 | 31.23 | 31.36 | -0.24 | -0.76% | 31.00 | 31.86 | 25459 | 8008 | 0.79% |
| 2025-11-13 | 31.34 | 31.60 | 0.26 | 0.83% | 31.04 | 31.83 | 23351 | 7330 | 0.72% |
| 2025-11-12 | 32.15 | 31.34 | -1.23 | -3.78% | 30.80 | 32.42 | 37941 | 11917 | 1.17% |
| 2025-11-11 | 31.18 | 32.57 | 1.39 | 4.46% | 31.18 | 32.96 | 76852 | 24859 | 2.37% |
| 2025-11-10 | 31.58 | 31.18 | -0.25 | -0.80% | 30.66 | 31.98 | 38312 | 11960 | 1.18% |
| 2025-11-07 | 33.00 | 31.43 | -1.58 | -4.79% | 31.39 | 33.00 | 51591 | 16453 | 1.59% |
| 2025-11-06 | 30.65 | 33.01 | 2.51 | 8.23% | 30.51 | 33.14 | 104885 | 33755 | 3.24% |
| 2025-11-05 | 30.82 | 30.50 | -0.81 | -2.59% | 30.35 | 31.28 | 40593 | 12425 | 1.25% |
| 2025-11-04 | 32.37 | 31.31 | -1.15 | -3.54% | 30.55 | 32.46 | 72476 | 22646 | 2.24% |
| 2025-11-03 | 33.09 | 32.46 | -0.61 | -1.84% | 32.11 | 33.52 | 51452 | 16738 | 1.59% |
| 2025-10-31 | 32.96 | 33.07 | 0.06 | 0.18% | 32.72 | 33.80 | 49544 | 16384 | 1.53% |
| 2025-10-30 | 34.44 | 33.01 | -1.47 | -4.26% | 32.95 | 34.44 | 59262 | 19872 | 1.83% |
| 2025-10-29 | 34.60 | 34.48 | -0.35 | -1.00% | 33.53 | 34.88 | 67682 | 23096 | 2.09% |
| 2025-10-28 | 35.03 | 34.83 | 0.00 | 0.00% | 34.82 | 35.73 | 38839 | 13696 | 1.20% |
| 2025-10-27 | 35.00 | 34.83 | -0.04 | -0.11% | 34.43 | 35.80 | 53228 | 18665 | 1.64% |
| 2025-10-24 | 34.42 | 34.87 | 0.87 | 2.56% | 33.90 | 35.12 | 43596 | 15085 | 1.35% |
| 2025-10-23 | 35.00 | 34.00 | -1.28 | -3.63% | 33.20 | 35.46 | 66660 | 22660 | 2.06% |
| 2025-10-22 | 37.00 | 35.28 | -2.24 | -5.97% | 35.00 | 37.12 | 85038 | 30234 | 2.63% |
| 2025-10-21 | 38.98 | 37.52 | 1.44 | 3.99% | 34.89 | 38.98 | 153973 | 56188 | 4.76% |
| 2025-10-20 | 35.70 | 36.08 | 1.00 | 2.85% | 35.00 | 36.89 | 62833 | 22759 | 1.94% |
| 2025-10-17 | 37.20 | 35.08 | -1.95 | -5.27% | 34.58 | 37.20 | 61998 | 22032 | 1.92% |
| 2025-10-16 | 37.51 | 37.03 | -0.77 | -2.04% | 36.90 | 38.40 | 43439 | 16317 | 1.34% |
| 2025-10-15 | 37.12 | 37.80 | 0.04 | 0.11% | 36.16 | 38.52 | 62301 | 23226 | 1.93% |
| 2025-10-14 | 38.50 | 37.76 | -0.24 | -0.63% | 37.08 | 40.19 | 80165 | 31010 | 2.48% |
| 2025-10-13 | 34.50 | 38.00 | 1.31 | 3.57% | 34.26 | 38.08 | 88822 | 32663 | 2.74% |
| 2025-10-10 | 36.10 | 36.69 | 0.68 | 1.89% | 35.94 | 38.11 | 79894 | 29592 | 2.47% |
| 2025-10-09 | 37.12 | 36.01 | -0.85 | -2.31% | 35.78 | 37.39 | 62985 | 22813 | 1.95% |
| 2025-09-30 | 36.75 | 36.86 | 0.14 | 0.38% | 36.04 | 37.18 | 47499 | 17436 | 1.47% |
| 2025-09-29 | 34.91 | 36.72 | 1.02 | 2.86% | 34.91 | 37.59 | 46987 | 17200 | 1.45% |
| 2025-09-26 | 36.60 | 35.70 | -0.94 | -2.57% | 35.30 | 37.10 | 65519 | 23716 | 2.02% |
| 2025-09-25 | 38.50 | 36.64 | -1.86 | -4.83% | 36.12 | 39.06 | 95600 | 35376 | 2.95% |
| 2025-09-24 | 36.28 | 38.50 | 1.68 | 4.56% | 35.83 | 39.36 | 106343 | 40355 | 3.29% |
| 2025-09-23 | 36.13 | 36.82 | 0.42 | 1.15% | 35.00 | 37.24 | 71705 | 25748 | 2.22% |
| 2025-09-22 | 35.50 | 36.40 | 0.91 | 2.56% | 35.04 | 36.50 | 63409 | 22768 | 1.96% |
| 2025-09-19 | 36.70 | 35.49 | -0.94 | -2.58% | 35.30 | 36.70 | 67093 | 23951 | 2.07% |
| 2025-09-18 | 37.50 | 36.43 | -0.88 | -2.36% | 35.71 | 38.40 | 124946 | 46087 | 3.86% |
| 2025-09-17 | 37.40 | 37.31 | 0.22 | 0.59% | 36.04 | 38.43 | 159691 | 59297 | 4.93% |
| 2025-09-16 | 33.55 | 37.09 | 3.37 | 9.99% | 33.33 | 37.09 | 81645 | 29635 | 2.52% |
| 2025-09-15 | 34.64 | 33.72 | -0.89 | -2.57% | 33.00 | 34.64 | 80433 | 26895 | 2.49% |
| 2025-09-12 | 34.05 | 34.61 | 0.57 | 1.67% | 33.80 | 35.20 | 76523 | 26559 | 2.36% |
| 2025-09-11 | 34.37 | 34.04 | -0.61 | -1.76% | 33.50 | 34.95 | 96529 | 32872 | 2.98% |
| 2025-09-10 | 32.67 | 34.65 | 0.42 | 1.23% | 32.67 | 35.78 | 175384 | 60692 | 5.42% |
| 2025-09-09 | 31.76 | 34.23 | 3.11 | 9.99% | 31.76 | 34.23 | 133229 | 44021 | 4.12% |
| 2025-09-08 | 29.00 | 31.12 | 1.89 | 6.47% | 28.40 | 31.12 | 129440 | 38695 | 4.00% |