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 | 35.96 | 36.60 | 0.90 | 2.52% | 35.35 | 36.88 | 85030 | 30825 | 1.99% |
| 2025-12-15 | 35.00 | 35.70 | 2.33 | 6.98% | 34.14 | 36.71 | 119672 | 42849 | 2.80% |
| 2025-12-12 | 30.34 | 33.37 | 3.03 | 9.99% | 30.31 | 33.37 | 66324 | 21307 | 1.55% |
| 2025-12-11 | 31.22 | 30.34 | -0.65 | -2.10% | 30.10 | 31.22 | 22755 | 6934 | 0.53% |
| 2025-12-10 | 30.60 | 30.99 | 0.31 | 1.01% | 30.38 | 31.10 | 29544 | 9112 | 0.69% |
| 2025-12-09 | 30.76 | 30.68 | -0.24 | -0.78% | 30.64 | 31.89 | 48459 | 15113 | 1.13% |
| 2025-12-08 | 30.32 | 30.92 | 0.92 | 3.07% | 30.07 | 31.04 | 43531 | 13349 | 1.02% |
| 2025-12-05 | 28.17 | 30.00 | 1.62 | 5.71% | 27.92 | 30.25 | 42509 | 12565 | 0.99% |
| 2025-12-04 | 28.59 | 28.38 | 0.07 | 0.25% | 28.22 | 28.96 | 13763 | 3928 | 0.32% |
| 2025-12-03 | 28.49 | 28.31 | 0.19 | 0.68% | 28.06 | 28.85 | 16112 | 4589 | 0.38% |
| 2025-12-02 | 28.58 | 28.12 | -0.46 | -1.61% | 27.87 | 28.58 | 14602 | 4103 | 0.34% |
| 2025-12-01 | 28.71 | 28.58 | -0.28 | -0.97% | 27.70 | 28.85 | 23249 | 6622 | 0.54% |
| 2025-11-28 | 29.19 | 28.86 | -0.14 | -0.48% | 28.50 | 29.40 | 15886 | 4602 | 0.37% |
| 2025-11-27 | 28.61 | 29.00 | 0.39 | 1.36% | 28.44 | 29.88 | 23974 | 7017 | 0.56% |
| 2025-11-26 | 28.03 | 28.61 | 0.34 | 1.20% | 27.73 | 28.79 | 12064 | 3417 | 0.28% |
| 2025-11-25 | 27.97 | 28.27 | -0.12 | -0.42% | 27.90 | 29.32 | 15069 | 4305 | 0.35% |
| 2025-11-24 | 27.94 | 28.39 | -0.37 | -1.29% | 27.33 | 28.79 | 22632 | 6294 | 0.53% |
| 2025-11-21 | 28.47 | 28.76 | 0.01 | 0.03% | 27.88 | 28.97 | 12474 | 3542 | 0.29% |
| 2025-11-20 | 28.29 | 28.75 | 0.44 | 1.55% | 28.16 | 28.99 | 8040 | 2304 | 0.19% |
| 2025-11-19 | 29.07 | 28.31 | -0.43 | -1.50% | 28.17 | 29.17 | 7233 | 2059 | 0.17% |
| 2025-11-18 | 28.72 | 28.74 | -0.27 | -0.93% | 28.55 | 29.22 | 9471 | 2737 | 0.22% |
| 2025-11-17 | 29.24 | 29.01 | -0.19 | -0.65% | 27.70 | 29.25 | 12239 | 3518 | 0.29% |
| 2025-11-14 | 28.81 | 29.20 | 0.15 | 0.52% | 28.50 | 29.60 | 10918 | 3186 | 0.26% |
| 2025-11-13 | 29.05 | 29.05 | -0.23 | -0.79% | 28.50 | 29.33 | 11545 | 3345 | 0.27% |
| 2025-11-12 | 30.00 | 29.28 | -0.85 | -2.82% | 29.14 | 30.20 | 10849 | 3214 | 0.26% |
| 2025-11-11 | 29.64 | 30.13 | 0.50 | 1.69% | 29.64 | 30.30 | 14675 | 4397 | 0.35% |
| 2025-11-10 | 30.47 | 29.63 | -0.37 | -1.23% | 29.59 | 30.58 | 13093 | 3924 | 0.31% |
| 2025-11-07 | 29.28 | 30.00 | 0.64 | 2.18% | 29.06 | 30.32 | 33677 | 10047 | 0.79% |
| 2025-11-06 | 28.05 | 29.36 | 1.31 | 4.67% | 28.03 | 30.00 | 26350 | 7696 | 0.62% |
| 2025-11-05 | 28.00 | 28.05 | 0.05 | 0.18% | 27.60 | 28.26 | 6902 | 1936 | 0.16% |
| 2025-11-04 | 28.81 | 28.00 | -0.86 | -2.98% | 27.51 | 28.81 | 18021 | 5038 | 0.42% |
| 2025-11-03 | 28.83 | 28.86 | -0.11 | -0.38% | 27.90 | 29.23 | 19435 | 5509 | 0.46% |
| 2025-10-31 | 28.82 | 28.97 | 0.21 | 0.73% | 28.54 | 29.38 | 13127 | 3802 | 0.31% |
| 2025-10-30 | 29.37 | 28.76 | -0.57 | -1.94% | 28.65 | 29.40 | 12945 | 3753 | 0.30% |
| 2025-10-29 | 29.50 | 29.33 | 0.03 | 0.10% | 29.01 | 29.50 | 8466 | 2471 | 0.20% |
| 2025-10-28 | 29.00 | 29.30 | 0.38 | 1.31% | 28.73 | 29.60 | 17454 | 5090 | 0.41% |
| 2025-10-27 | 28.77 | 28.92 | 0.15 | 0.52% | 28.70 | 29.28 | 17182 | 4965 | 0.40% |
| 2025-10-24 | 28.48 | 28.77 | 0.84 | 3.01% | 28.27 | 29.46 | 26883 | 7762 | 0.63% |
| 2025-10-23 | 27.81 | 27.93 | 0.20 | 0.72% | 27.25 | 28.03 | 9810 | 2712 | 0.23% |
| 2025-10-22 | 27.92 | 27.73 | -0.08 | -0.29% | 27.66 | 28.05 | 7881 | 2192 | 0.19% |
| 2025-10-21 | 27.58 | 27.81 | 0.37 | 1.35% | 27.31 | 28.15 | 12138 | 3355 | 0.29% |
| 2025-10-20 | 27.80 | 27.44 | 0.15 | 0.55% | 27.16 | 27.80 | 11425 | 3127 | 0.27% |
| 2025-10-17 | 28.01 | 27.29 | -0.89 | -3.16% | 27.19 | 28.15 | 14710 | 4072 | 0.35% |
| 2025-10-16 | 29.53 | 28.18 | -1.11 | -3.79% | 27.38 | 29.53 | 35688 | 10047 | 0.84% |
| 2025-10-15 | 28.38 | 29.29 | 0.59 | 2.06% | 27.91 | 29.33 | 24335 | 6991 | 0.57% |
| 2025-10-14 | 29.27 | 28.70 | -0.57 | -1.95% | 28.31 | 29.69 | 20765 | 6010 | 0.49% |
| 2025-10-13 | 28.44 | 29.27 | -1.53 | -4.97% | 28.44 | 29.78 | 29767 | 8670 | 0.70% |
| 2025-10-10 | 31.00 | 30.80 | -0.18 | -0.58% | 30.64 | 31.55 | 20001 | 6191 | 0.47% |
| 2025-10-09 | 31.70 | 30.98 | -0.16 | -0.51% | 30.48 | 31.72 | 24273 | 7520 | 0.57% |
| 2025-09-30 | 31.35 | 31.14 | -0.36 | -1.14% | 30.80 | 31.57 | 25400 | 7900 | 0.60% |
| 2025-09-29 | 30.72 | 31.50 | 0.79 | 2.57% | 29.75 | 31.50 | 40055 | 12328 | 0.94% |
| 2025-09-26 | 30.50 | 30.71 | 0.11 | 0.36% | 29.90 | 31.75 | 37250 | 11456 | 0.88% |
| 2025-09-25 | 30.61 | 30.60 | -0.05 | -0.16% | 30.40 | 31.09 | 31743 | 9749 | 0.75% |
| 2025-09-24 | 30.77 | 30.65 | -0.22 | -0.71% | 29.81 | 30.77 | 30654 | 9289 | 0.72% |
| 2025-09-23 | 30.86 | 30.87 | -0.29 | -0.93% | 30.11 | 31.34 | 37733 | 11585 | 0.89% |
| 2025-09-22 | 31.84 | 31.16 | -0.66 | -2.07% | 30.76 | 32.00 | 40311 | 12573 | 0.95% |
| 2025-09-19 | 32.70 | 31.82 | -0.88 | -2.69% | 31.50 | 33.17 | 59797 | 19243 | 1.41% |
| 2025-09-18 | 32.22 | 32.70 | 0.80 | 2.51% | 31.54 | 33.90 | 124060 | 40598 | 2.92% |
| 2025-09-17 | 29.00 | 31.90 | 2.90 | 10.00% | 29.00 | 31.90 | 49354 | 15334 | 1.16% |
| 2025-09-16 | 28.01 | 29.00 | 1.00 | 3.57% | 27.85 | 29.08 | 32908 | 9393 | 0.77% |
| 2025-09-15 | 28.99 | 28.00 | -0.90 | -3.11% | 27.92 | 29.09 | 37509 | 10639 | 0.88% |
| 2025-09-12 | 28.99 | 29.01 | -0.03 | -0.10% | 28.85 | 29.79 | 43394 | 12701 | 1.02% |
| 2025-09-11 | 28.74 | 29.04 | 0.05 | 0.17% | 27.90 | 29.36 | 81949 | 23494 | 1.93% |
| 2025-09-10 | 31.00 | 28.99 | -2.31 | -7.38% | 28.80 | 32.22 | 80816 | 24305 | 1.90% |
| 2025-09-09 | 29.68 | 31.30 | 1.63 | 5.49% | 29.41 | 31.54 | 61951 | 19105 | 1.46% |
| 2025-09-08 | 30.35 | 29.67 | -0.72 | -2.37% | 29.50 | 30.82 | 31174 | 9335 | 0.73% |