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 | 31.08 | 29.44 | -1.34 | -4.35% | 29.32 | 31.08 | 55045 | 16370 | 4.59% |
| 2025-12-15 | 31.38 | 30.78 | -0.64 | -2.04% | 30.61 | 31.55 | 44474 | 13808 | 3.71% |
| 2025-12-12 | 31.65 | 31.42 | -0.13 | -0.41% | 30.96 | 31.88 | 54660 | 17151 | 4.56% |
| 2025-12-11 | 32.55 | 31.55 | -0.95 | -2.92% | 31.52 | 32.60 | 65671 | 20966 | 5.47% |
| 2025-12-10 | 33.50 | 32.50 | -1.23 | -3.65% | 31.99 | 33.72 | 112487 | 36602 | 9.37% |
| 2025-12-09 | 34.56 | 33.73 | -1.00 | -2.88% | 33.64 | 35.60 | 114355 | 39276 | 9.53% |
| 2025-12-08 | 33.50 | 34.73 | 0.61 | 1.79% | 33.40 | 34.79 | 123704 | 42444 | 10.31% |
| 2025-12-05 | 33.82 | 34.12 | 0.22 | 0.65% | 33.33 | 34.66 | 128669 | 43893 | 10.72% |
| 2025-12-04 | 35.55 | 33.90 | -3.48 | -9.31% | 33.90 | 35.75 | 165229 | 57170 | 13.77% |
| 2025-12-03 | 39.00 | 37.38 | -3.66 | -8.92% | 35.09 | 39.75 | 290229 | 107509 | 24.19% |
| 2025-12-02 | 51.30 | 41.04 | -10.26 | -20.00% | 41.04 | 51.30 | 240496 | 105814 | 20.04% |
| 2025-12-01 | 42.72 | 51.30 | 8.55 | 20.00% | 40.61 | 51.30 | 239086 | 109349 | 19.92% |
| 2025-11-28 | 39.58 | 42.75 | 4.51 | 11.79% | 39.30 | 43.95 | 210633 | 87672 | 17.55% |
| 2025-11-27 | 33.19 | 38.24 | 6.37 | 19.99% | 33.19 | 38.24 | 95045 | 35263 | 7.92% |
| 2025-11-26 | 33.05 | 31.87 | -0.83 | -2.54% | 31.60 | 34.36 | 94127 | 31074 | 7.84% |
| 2025-11-25 | 29.31 | 32.70 | 3.39 | 11.57% | 29.31 | 33.96 | 109157 | 35357 | 9.10% |
| 2025-11-24 | 26.66 | 29.31 | 2.65 | 9.94% | 26.66 | 30.29 | 65126 | 18665 | 5.43% |
| 2025-11-21 | 29.18 | 26.66 | -2.67 | -9.10% | 26.66 | 29.18 | 39433 | 10850 | 3.29% |
| 2025-11-20 | 29.29 | 29.33 | 0.05 | 0.17% | 28.98 | 29.70 | 23006 | 6757 | 1.92% |
| 2025-11-19 | 29.12 | 29.28 | 0.19 | 0.65% | 28.75 | 30.81 | 33412 | 9914 | 2.78% |
| 2025-11-18 | 28.57 | 29.09 | 0.52 | 1.82% | 28.08 | 29.29 | 20005 | 5765 | 1.67% |
| 2025-11-17 | 28.69 | 28.57 | -0.16 | -0.56% | 28.36 | 29.91 | 25651 | 7433 | 2.14% |
| 2025-11-14 | 29.85 | 28.73 | -0.33 | -1.14% | 28.50 | 29.85 | 30397 | 8798 | 2.53% |
| 2025-11-13 | 29.06 | 29.06 | -0.06 | -0.21% | 28.80 | 29.49 | 25525 | 7433 | 2.13% |
| 2025-11-12 | 30.25 | 29.12 | -1.09 | -3.61% | 28.72 | 30.25 | 30822 | 9044 | 2.57% |
| 2025-11-11 | 31.81 | 30.21 | -1.37 | -4.34% | 30.00 | 31.94 | 38233 | 11716 | 3.19% |
| 2025-11-10 | 31.87 | 31.58 | -0.27 | -0.85% | 31.24 | 33.12 | 35070 | 11243 | 2.92% |
| 2025-11-07 | 33.30 | 31.85 | -0.65 | -2.00% | 31.76 | 33.87 | 40258 | 13158 | 3.35% |
| 2025-11-06 | 32.80 | 32.50 | -0.10 | -0.31% | 31.41 | 32.89 | 40950 | 13125 | 3.41% |
| 2025-11-05 | 30.20 | 32.60 | 1.51 | 4.86% | 30.20 | 33.49 | 54701 | 17658 | 4.56% |
| 2025-11-04 | 32.26 | 31.09 | -0.90 | -2.81% | 30.73 | 32.26 | 33311 | 10426 | 2.78% |
| 2025-11-03 | 31.75 | 31.99 | 0.14 | 0.44% | 30.83 | 32.55 | 42859 | 13601 | 3.57% |
| 2025-10-31 | 30.52 | 31.85 | 1.74 | 5.78% | 30.12 | 32.56 | 54963 | 17440 | 4.58% |
| 2025-10-30 | 30.33 | 30.11 | -0.74 | -2.40% | 29.85 | 31.03 | 28532 | 8660 | 2.38% |
| 2025-10-29 | 32.70 | 30.85 | -0.90 | -2.83% | 30.61 | 32.70 | 39174 | 12175 | 3.26% |
| 2025-10-28 | 31.52 | 31.75 | 0.39 | 1.24% | 30.80 | 33.58 | 59879 | 19170 | 4.99% |
| 2025-10-27 | 32.27 | 31.36 | -0.04 | -0.13% | 30.40 | 32.98 | 45874 | 14378 | 3.82% |
| 2025-10-24 | 32.06 | 31.40 | -0.20 | -0.63% | 31.20 | 32.50 | 50382 | 16005 | 4.20% |
| 2025-10-23 | 34.08 | 31.60 | -2.38 | -7.00% | 31.35 | 34.08 | 68816 | 22124 | 5.73% |
| 2025-10-22 | 36.00 | 33.98 | -2.19 | -6.05% | 33.45 | 36.44 | 94581 | 32989 | 7.88% |
| 2025-10-21 | 30.19 | 36.17 | 6.03 | 20.01% | 29.92 | 36.17 | 89757 | 29943 | 7.48% |
| 2025-10-20 | 31.10 | 30.14 | 0.25 | 0.84% | 29.50 | 31.10 | 34844 | 10479 | 2.90% |
| 2025-10-17 | 32.74 | 29.89 | -2.32 | -7.20% | 29.80 | 32.74 | 47061 | 14578 | 3.92% |
| 2025-10-16 | 31.37 | 32.21 | 0.55 | 1.74% | 30.70 | 33.34 | 61306 | 19639 | 5.11% |
| 2025-10-15 | 33.63 | 31.66 | -2.04 | -6.05% | 31.34 | 34.28 | 101841 | 32966 | 8.49% |
| 2025-10-14 | 38.00 | 33.70 | -3.39 | -9.14% | 33.21 | 38.08 | 105703 | 37495 | 8.81% |
| 2025-10-13 | 35.50 | 37.09 | 2.11 | 6.03% | 32.18 | 37.29 | 116158 | 40840 | 9.68% |
| 2025-10-10 | 36.27 | 34.98 | -1.07 | -2.97% | 34.08 | 38.48 | 108839 | 39375 | 9.07% |
| 2025-10-09 | 33.40 | 36.05 | 3.84 | 11.92% | 32.87 | 38.00 | 123991 | 43729 | 10.33% |
| 2025-09-30 | 32.20 | 32.21 | 0.25 | 0.78% | 29.62 | 32.92 | 86417 | 26924 | 7.20% |
| 2025-09-29 | 27.74 | 31.96 | 4.23 | 15.25% | 27.74 | 32.45 | 92502 | 28457 | 7.71% |
| 2025-09-26 | 29.25 | 27.73 | -1.31 | -4.51% | 27.50 | 29.25 | 22542 | 6408 | 1.88% |
| 2025-09-25 | 29.50 | 29.04 | -0.45 | -1.53% | 28.78 | 30.10 | 19841 | 5824 | 1.65% |
| 2025-09-24 | 28.30 | 29.49 | 0.88 | 3.08% | 28.13 | 29.98 | 28414 | 8344 | 2.37% |
| 2025-09-23 | 30.58 | 28.61 | -2.21 | -7.17% | 27.75 | 30.74 | 42352 | 12250 | 3.53% |
| 2025-09-22 | 30.34 | 30.82 | 0.63 | 2.09% | 29.96 | 31.29 | 32788 | 10042 | 2.73% |
| 2025-09-19 | 31.69 | 30.19 | -1.47 | -4.64% | 30.19 | 31.89 | 27146 | 8338 | 2.26% |
| 2025-09-18 | 31.80 | 31.66 | 0.00 | 0.00% | 31.24 | 33.60 | 40068 | 12911 | 3.34% |
| 2025-09-17 | 30.61 | 31.66 | 0.94 | 3.06% | 30.44 | 33.23 | 48105 | 15322 | 4.01% |
| 2025-09-16 | 30.10 | 30.72 | 0.68 | 2.26% | 29.35 | 30.95 | 32654 | 9803 | 2.72% |
| 2025-09-15 | 30.30 | 30.04 | -0.37 | -1.22% | 29.35 | 30.69 | 39091 | 11742 | 3.26% |
| 2025-09-12 | 31.09 | 30.41 | -0.65 | -2.09% | 30.26 | 31.39 | 25601 | 7864 | 2.13% |
| 2025-09-11 | 30.85 | 31.06 | 0.93 | 3.09% | 29.68 | 31.50 | 30074 | 9237 | 2.51% |
| 2025-09-10 | 30.57 | 30.13 | -0.44 | -1.44% | 29.92 | 31.50 | 17455 | 5303 | 1.45% |
| 2025-09-09 | 30.76 | 30.57 | -0.44 | -1.42% | 30.20 | 31.65 | 28008 | 8647 | 2.33% |
| 2025-09-08 | 31.82 | 31.01 | -0.66 | -2.08% | 30.01 | 32.68 | 30563 | 9518 | 2.55% |