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 | 27.90 | 27.35 | -0.50 | -1.80% | 26.97 | 27.95 | 58880 | 16060 | 0.98% |
| 2025-12-15 | 28.35 | 27.85 | -0.58 | -2.04% | 27.70 | 28.50 | 57541 | 16123 | 0.95% |
| 2025-12-12 | 28.33 | 28.43 | 0.14 | 0.49% | 27.94 | 28.55 | 57005 | 16108 | 0.94% |
| 2025-12-11 | 28.59 | 28.29 | -0.30 | -1.05% | 28.29 | 29.06 | 70021 | 20076 | 1.16% |
| 2025-12-10 | 29.06 | 28.59 | -0.36 | -1.24% | 28.25 | 29.06 | 56104 | 15984 | 0.93% |
| 2025-12-09 | 29.35 | 28.95 | -0.54 | -1.83% | 28.80 | 29.45 | 74112 | 21521 | 1.23% |
| 2025-12-08 | 28.25 | 29.49 | 1.44 | 5.13% | 28.17 | 29.95 | 128257 | 37419 | 2.12% |
| 2025-12-05 | 28.18 | 28.05 | 0.21 | 0.75% | 27.47 | 28.25 | 47053 | 13113 | 0.78% |
| 2025-12-04 | 27.81 | 27.84 | 0.09 | 0.32% | 27.53 | 28.04 | 37883 | 10540 | 0.63% |
| 2025-12-03 | 28.20 | 27.75 | -0.42 | -1.49% | 27.57 | 28.40 | 56990 | 15901 | 0.94% |
| 2025-12-02 | 28.59 | 28.17 | -0.52 | -1.81% | 28.05 | 28.70 | 50024 | 14148 | 0.83% |
| 2025-12-01 | 28.88 | 28.69 | -0.11 | -0.38% | 28.47 | 29.06 | 59608 | 17099 | 0.99% |
| 2025-11-28 | 28.40 | 28.80 | 0.37 | 1.30% | 28.10 | 29.11 | 52269 | 15006 | 0.87% |
| 2025-11-27 | 28.28 | 28.43 | 0.29 | 1.03% | 27.92 | 29.02 | 69276 | 19863 | 1.15% |
| 2025-11-26 | 28.25 | 28.14 | -0.11 | -0.39% | 27.90 | 28.45 | 50962 | 14378 | 0.84% |
| 2025-11-25 | 28.49 | 28.25 | 0.02 | 0.07% | 28.05 | 28.85 | 67422 | 19200 | 1.12% |
| 2025-11-24 | 27.70 | 28.23 | 0.88 | 3.22% | 27.60 | 28.70 | 100427 | 28227 | 1.66% |
| 2025-11-21 | 28.74 | 27.35 | -1.90 | -6.50% | 27.30 | 29.00 | 126436 | 35267 | 2.09% |
| 2025-11-20 | 30.10 | 29.25 | -0.65 | -2.17% | 29.15 | 30.58 | 86209 | 25589 | 1.43% |
| 2025-11-19 | 30.50 | 29.90 | -0.77 | -2.51% | 29.61 | 31.66 | 94026 | 28409 | 1.56% |
| 2025-11-18 | 32.00 | 30.67 | -1.43 | -4.45% | 30.30 | 32.40 | 125430 | 38928 | 2.08% |
| 2025-11-17 | 31.70 | 32.10 | 0.36 | 1.13% | 31.22 | 32.39 | 146573 | 46705 | 2.43% |
| 2025-11-14 | 30.55 | 31.74 | 0.64 | 2.06% | 30.52 | 32.68 | 230338 | 73654 | 3.82% |
| 2025-11-13 | 29.74 | 31.10 | 1.29 | 4.33% | 29.64 | 32.20 | 188874 | 58467 | 3.13% |
| 2025-11-12 | 30.56 | 29.81 | -1.14 | -3.68% | 29.55 | 30.99 | 126510 | 37974 | 2.10% |
| 2025-11-11 | 31.81 | 30.95 | -0.75 | -2.37% | 30.83 | 32.48 | 131220 | 41322 | 2.17% |
| 2025-11-10 | 32.90 | 31.70 | -0.98 | -3.00% | 31.48 | 33.39 | 118772 | 38246 | 1.97% |
| 2025-11-07 | 32.00 | 32.68 | 0.43 | 1.33% | 31.59 | 33.33 | 111250 | 36314 | 1.84% |
| 2025-11-06 | 31.68 | 32.25 | 0.40 | 1.26% | 31.68 | 32.62 | 77929 | 25055 | 1.29% |
| 2025-11-05 | 30.52 | 31.85 | 0.90 | 2.91% | 30.45 | 32.23 | 109886 | 34654 | 1.82% |
| 2025-11-04 | 31.83 | 30.95 | -0.93 | -2.92% | 30.65 | 32.16 | 86094 | 26845 | 1.43% |
| 2025-11-03 | 32.69 | 31.88 | -0.81 | -2.48% | 31.08 | 32.90 | 120058 | 37961 | 1.99% |
| 2025-10-31 | 32.25 | 32.69 | 0.30 | 0.93% | 32.25 | 34.28 | 198525 | 66551 | 3.29% |
| 2025-10-30 | 33.50 | 32.39 | -1.57 | -4.62% | 32.20 | 33.58 | 200879 | 65564 | 3.33% |
| 2025-10-29 | 30.97 | 33.96 | 2.59 | 8.26% | 30.97 | 34.14 | 179961 | 58739 | 2.98% |
| 2025-10-28 | 30.96 | 31.37 | -1.21 | -3.71% | 30.35 | 31.87 | 163805 | 50990 | 2.71% |
| 2025-10-27 | 33.15 | 32.58 | -0.07 | -0.21% | 32.05 | 33.59 | 103781 | 33959 | 1.72% |
| 2025-10-24 | 31.95 | 32.65 | 0.84 | 2.64% | 31.90 | 32.74 | 73049 | 23627 | 1.21% |
| 2025-10-23 | 32.00 | 31.81 | -0.30 | -0.93% | 31.30 | 32.14 | 61497 | 19438 | 1.02% |
| 2025-10-22 | 32.09 | 32.11 | -0.14 | -0.43% | 31.70 | 32.39 | 50142 | 16064 | 0.83% |
| 2025-10-21 | 32.58 | 32.25 | 0.05 | 0.16% | 31.82 | 32.58 | 74343 | 23935 | 1.23% |
| 2025-10-20 | 32.38 | 32.20 | 0.49 | 1.55% | 32.02 | 32.75 | 71898 | 23267 | 1.19% |
| 2025-10-17 | 32.88 | 31.71 | -1.12 | -3.41% | 31.65 | 33.57 | 75037 | 24218 | 1.24% |
| 2025-10-16 | 33.33 | 32.83 | -0.64 | -1.91% | 32.67 | 33.86 | 90737 | 30151 | 1.50% |
| 2025-10-15 | 32.98 | 33.47 | 0.72 | 2.20% | 32.36 | 33.48 | 82520 | 27229 | 1.37% |
| 2025-10-14 | 34.22 | 32.75 | -1.31 | -3.85% | 32.53 | 34.47 | 113372 | 38033 | 1.88% |
| 2025-10-13 | 30.74 | 34.06 | -0.12 | -0.35% | 30.74 | 34.48 | 127823 | 42906 | 2.12% |
| 2025-10-10 | 34.65 | 34.25 | -1.37 | -3.85% | 34.00 | 35.37 | 178463 | 61683 | 2.96% |
| 2025-10-09 | 36.94 | 35.62 | -0.96 | -2.62% | 35.51 | 37.70 | 226558 | 82849 | 3.75% |
| 2025-09-30 | 35.60 | 36.58 | 0.96 | 2.70% | 35.50 | 37.88 | 183630 | 67840 | 3.04% |
| 2025-09-29 | 36.00 | 35.62 | -0.33 | -0.92% | 35.30 | 36.83 | 188204 | 68059 | 3.12% |
| 2025-09-26 | 37.50 | 35.95 | -2.20 | -5.77% | 35.56 | 39.38 | 223135 | 82971 | 3.70% |
| 2025-09-25 | 41.00 | 38.15 | -3.20 | -7.74% | 37.99 | 41.35 | 274492 | 109551 | 4.55% |
| 2025-09-24 | 39.50 | 41.35 | 1.37 | 3.43% | 38.20 | 41.38 | 345408 | 138329 | 5.72% |
| 2025-09-23 | 38.00 | 39.98 | 2.38 | 6.33% | 37.32 | 40.20 | 315036 | 122658 | 5.22% |
| 2025-09-22 | 36.87 | 37.60 | 0.38 | 1.02% | 35.88 | 37.87 | 167824 | 61754 | 2.78% |
| 2025-09-19 | 36.80 | 37.22 | 0.23 | 0.62% | 35.83 | 38.80 | 229548 | 86185 | 3.80% |
| 2025-09-18 | 35.60 | 36.99 | 1.33 | 3.73% | 35.21 | 38.75 | 288317 | 106359 | 4.78% |
| 2025-09-17 | 34.80 | 35.66 | 0.00 | 0.00% | 34.60 | 36.43 | 178277 | 63419 | 2.95% |
| 2025-09-16 | 36.86 | 35.66 | -2.49 | -6.53% | 33.95 | 36.86 | 328684 | 115884 | 5.44% |
| 2025-09-15 | 37.63 | 38.15 | 0.63 | 1.68% | 37.51 | 38.70 | 220212 | 83902 | 3.65% |
| 2025-09-12 | 39.29 | 37.52 | -2.48 | -6.20% | 36.87 | 39.60 | 288328 | 109688 | 4.78% |
| 2025-09-11 | 40.02 | 40.00 | -1.39 | -3.36% | 38.08 | 41.29 | 382616 | 151484 | 6.34% |
| 2025-09-10 | 37.20 | 41.39 | 2.30 | 5.88% | 37.18 | 41.79 | 422827 | 169487 | 7.00% |
| 2025-09-09 | 38.92 | 39.09 | -0.32 | -0.81% | 37.58 | 40.50 | 371137 | 144488 | 6.15% |
| 2025-09-08 | 39.03 | 39.41 | 0.87 | 2.26% | 35.71 | 43.60 | 564170 | 217438 | 9.35% |