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 | 30.55 | 30.02 | -0.70 | -2.28% | 29.69 | 30.55 | 16325 | 4890 | 1.58% |
| 2025-12-15 | 31.12 | 30.72 | -0.40 | -1.29% | 30.55 | 31.53 | 15689 | 4843 | 1.52% |
| 2025-12-12 | 31.40 | 31.12 | -0.31 | -0.99% | 30.94 | 31.58 | 16313 | 5097 | 1.58% |
| 2025-12-11 | 32.38 | 31.43 | -0.66 | -2.06% | 31.40 | 32.38 | 19592 | 6212 | 1.90% |
| 2025-12-10 | 32.34 | 32.09 | -0.50 | -1.53% | 31.70 | 32.66 | 17639 | 5645 | 1.71% |
| 2025-12-09 | 32.25 | 32.59 | 0.21 | 0.65% | 31.91 | 33.07 | 22261 | 7264 | 2.15% |
| 2025-12-08 | 31.60 | 32.38 | 1.01 | 3.22% | 31.29 | 32.69 | 24953 | 8028 | 2.41% |
| 2025-12-05 | 30.10 | 31.37 | 1.18 | 3.91% | 29.71 | 31.50 | 25694 | 7923 | 2.49% |
| 2025-12-04 | 31.10 | 30.19 | -0.82 | -2.64% | 29.67 | 31.45 | 37294 | 11303 | 3.61% |
| 2025-12-03 | 31.93 | 31.01 | -0.99 | -3.09% | 30.73 | 32.37 | 32966 | 10266 | 3.19% |
| 2025-12-02 | 33.22 | 32.00 | -1.21 | -3.64% | 31.91 | 33.22 | 29594 | 9576 | 2.86% |
| 2025-12-01 | 33.63 | 33.21 | -0.34 | -1.01% | 33.11 | 34.05 | 28745 | 9619 | 2.78% |
| 2025-11-28 | 33.81 | 33.55 | 0.00 | 0.00% | 33.00 | 33.81 | 22481 | 7515 | 2.18% |
| 2025-11-27 | 33.05 | 33.55 | 0.45 | 1.36% | 33.05 | 34.21 | 29674 | 10019 | 2.87% |
| 2025-11-26 | 33.53 | 33.10 | -0.62 | -1.84% | 32.67 | 33.80 | 31704 | 10553 | 3.07% |
| 2025-11-25 | 33.10 | 33.72 | 1.00 | 3.06% | 32.70 | 34.24 | 35183 | 11824 | 3.40% |
| 2025-11-24 | 32.86 | 32.72 | 0.40 | 1.24% | 31.70 | 32.89 | 40598 | 13093 | 3.93% |
| 2025-11-21 | 34.33 | 32.32 | -2.42 | -6.97% | 32.07 | 34.33 | 52156 | 17165 | 5.05% |
| 2025-11-20 | 35.24 | 34.74 | -0.62 | -1.75% | 34.25 | 36.57 | 44310 | 15599 | 4.29% |
| 2025-11-19 | 36.63 | 35.36 | -1.46 | -3.97% | 34.97 | 37.40 | 60590 | 21573 | 5.86% |
| 2025-11-18 | 37.69 | 36.82 | -0.52 | -1.39% | 36.33 | 38.88 | 60323 | 22523 | 5.84% |
| 2025-11-17 | 37.55 | 37.34 | -0.99 | -2.58% | 36.53 | 38.60 | 77730 | 29150 | 7.52% |
| 2025-11-14 | 34.88 | 38.33 | 3.32 | 9.48% | 33.80 | 39.50 | 121393 | 45254 | 11.74% |
| 2025-11-13 | 35.23 | 35.01 | -0.53 | -1.49% | 34.70 | 35.99 | 68208 | 24112 | 6.60% |
| 2025-11-12 | 37.86 | 35.54 | -2.46 | -6.47% | 35.30 | 37.88 | 95370 | 34347 | 9.23% |
| 2025-11-11 | 33.88 | 38.00 | 5.16 | 15.71% | 33.11 | 39.25 | 116783 | 41652 | 11.30% |
| 2025-11-10 | 33.08 | 32.84 | -0.22 | -0.67% | 32.23 | 34.21 | 34930 | 11571 | 3.38% |
| 2025-11-07 | 32.96 | 33.06 | 0.06 | 0.18% | 32.12 | 33.97 | 29058 | 9592 | 2.81% |
| 2025-11-06 | 32.88 | 33.00 | 0.06 | 0.18% | 32.51 | 33.93 | 28457 | 9433 | 2.75% |
| 2025-11-05 | 32.37 | 32.94 | -0.16 | -0.48% | 32.27 | 33.19 | 34230 | 11224 | 3.31% |
| 2025-11-04 | 34.80 | 33.10 | -1.56 | -4.50% | 32.92 | 34.80 | 38790 | 12982 | 3.75% |
| 2025-11-03 | 33.89 | 34.66 | 0.91 | 2.70% | 33.39 | 35.10 | 46497 | 16001 | 4.50% |
| 2025-10-31 | 33.50 | 33.75 | 0.14 | 0.42% | 33.39 | 36.32 | 57504 | 19864 | 5.56% |
| 2025-10-30 | 34.55 | 33.61 | -1.82 | -5.14% | 33.36 | 34.80 | 58583 | 19796 | 5.67% |
| 2025-10-29 | 34.16 | 35.43 | 1.64 | 4.85% | 33.26 | 36.03 | 66903 | 23132 | 6.47% |
| 2025-10-28 | 34.53 | 33.79 | -1.27 | -3.62% | 33.60 | 35.06 | 37025 | 12659 | 3.58% |
| 2025-10-27 | 34.69 | 35.06 | 1.35 | 4.00% | 33.82 | 35.60 | 45349 | 15771 | 4.39% |
| 2025-10-24 | 32.55 | 33.71 | 1.36 | 4.20% | 32.55 | 33.96 | 27659 | 9270 | 2.68% |
| 2025-10-23 | 33.00 | 32.35 | -0.65 | -1.97% | 31.94 | 33.14 | 16595 | 5367 | 1.61% |
| 2025-10-22 | 33.49 | 33.00 | -0.55 | -1.64% | 32.60 | 33.57 | 20487 | 6768 | 1.98% |
| 2025-10-21 | 32.98 | 33.55 | 0.90 | 2.76% | 32.65 | 33.70 | 25924 | 8645 | 2.51% |
| 2025-10-20 | 32.35 | 32.65 | 0.93 | 2.93% | 31.63 | 33.50 | 49017 | 15998 | 4.74% |
| 2025-10-17 | 33.10 | 31.72 | -1.64 | -4.92% | 31.33 | 34.02 | 39997 | 12871 | 3.87% |
| 2025-10-16 | 34.70 | 33.36 | -1.45 | -4.17% | 33.04 | 34.80 | 46293 | 15720 | 4.48% |
| 2025-10-15 | 34.80 | 34.81 | 0.01 | 0.03% | 34.20 | 35.64 | 24477 | 8499 | 2.37% |
| 2025-10-14 | 36.70 | 34.80 | -1.92 | -5.23% | 34.40 | 37.49 | 40063 | 14271 | 3.88% |
| 2025-10-13 | 34.80 | 36.72 | -0.38 | -1.02% | 34.80 | 37.06 | 27018 | 9814 | 2.61% |
| 2025-10-10 | 39.27 | 37.10 | -2.37 | -6.00% | 36.95 | 40.11 | 38901 | 14651 | 3.76% |
| 2025-10-09 | 39.23 | 39.47 | 0.87 | 2.25% | 39.03 | 41.50 | 46187 | 18521 | 4.47% |
| 2025-09-30 | 39.50 | 38.60 | -0.88 | -2.23% | 38.17 | 40.35 | 35555 | 13980 | 3.44% |
| 2025-09-29 | 38.51 | 39.48 | 0.61 | 1.57% | 38.51 | 40.20 | 25907 | 10247 | 2.51% |
| 2025-09-26 | 41.65 | 38.87 | -3.98 | -9.29% | 38.66 | 42.48 | 49930 | 19998 | 4.83% |
| 2025-09-25 | 43.89 | 42.85 | -1.02 | -2.33% | 42.32 | 46.15 | 43726 | 19071 | 4.23% |
| 2025-09-24 | 41.11 | 43.87 | 2.04 | 4.88% | 40.81 | 43.87 | 44517 | 19040 | 4.31% |
| 2025-09-23 | 43.18 | 41.83 | -1.52 | -3.51% | 40.36 | 43.78 | 42455 | 17637 | 4.11% |
| 2025-09-22 | 43.26 | 43.35 | 0.54 | 1.26% | 41.69 | 43.91 | 40359 | 17190 | 3.90% |
| 2025-09-19 | 42.08 | 42.81 | 0.31 | 0.73% | 42.08 | 46.29 | 64944 | 28460 | 6.28% |
| 2025-09-18 | 42.78 | 42.50 | -0.63 | -1.46% | 41.60 | 43.65 | 48117 | 20551 | 4.66% |
| 2025-09-17 | 42.70 | 43.13 | 0.23 | 0.54% | 42.13 | 44.85 | 59290 | 25650 | 5.74% |
| 2025-09-16 | 42.90 | 42.90 | 0.64 | 1.51% | 41.67 | 43.80 | 54268 | 23200 | 5.25% |
| 2025-09-15 | 41.44 | 42.26 | -0.10 | -0.24% | 41.30 | 44.16 | 75712 | 32379 | 7.33% |
| 2025-09-12 | 45.50 | 42.36 | -4.18 | -8.98% | 41.44 | 45.96 | 84790 | 36384 | 8.20% |
| 2025-09-11 | 45.06 | 46.54 | 0.90 | 1.97% | 44.17 | 47.33 | 60524 | 27923 | 5.86% |
| 2025-09-10 | 45.65 | 45.64 | 0.04 | 0.09% | 44.76 | 46.78 | 83036 | 37898 | 8.03% |
| 2025-09-09 | 47.00 | 45.60 | -1.94 | -4.08% | 44.36 | 48.27 | 119372 | 55619 | 11.55% |
| 2025-09-08 | 41.06 | 47.54 | 7.92 | 19.99% | 41.06 | 47.54 | 176102 | 80965 | 17.04% |