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 | 30.36 | 28.67 | -1.15 | -3.86% | 28.61 | 30.36 | 29915 | 8665 | 1.88% |
| 2025-12-15 | 29.61 | 29.82 | 0.29 | 0.98% | 29.30 | 31.05 | 36086 | 10896 | 2.27% |
| 2025-12-12 | 29.99 | 29.53 | -0.24 | -0.81% | 29.35 | 30.08 | 23369 | 6924 | 1.47% |
| 2025-12-11 | 30.30 | 29.77 | -0.48 | -1.59% | 29.50 | 30.54 | 27686 | 8275 | 1.74% |
| 2025-12-10 | 30.76 | 30.25 | -0.69 | -2.23% | 30.05 | 31.13 | 21891 | 6646 | 1.38% |
| 2025-12-09 | 30.74 | 30.94 | 0.14 | 0.45% | 30.54 | 31.50 | 27080 | 8412 | 1.71% |
| 2025-12-08 | 30.25 | 30.80 | 1.14 | 3.84% | 30.00 | 31.13 | 38524 | 11828 | 2.43% |
| 2025-12-05 | 29.41 | 29.66 | -0.01 | -0.03% | 29.41 | 30.16 | 23757 | 7077 | 1.50% |
| 2025-12-04 | 30.10 | 29.67 | -0.07 | -0.24% | 29.41 | 30.50 | 24868 | 7418 | 1.57% |
| 2025-12-03 | 29.10 | 29.74 | 0.88 | 3.05% | 28.73 | 30.75 | 40353 | 11992 | 2.54% |
| 2025-12-02 | 30.26 | 28.86 | -1.23 | -4.09% | 28.70 | 30.26 | 25473 | 7435 | 1.60% |
| 2025-12-01 | 29.90 | 30.09 | -0.08 | -0.27% | 29.65 | 30.80 | 32646 | 9854 | 2.06% |
| 2025-11-28 | 29.39 | 30.17 | 0.93 | 3.18% | 28.41 | 30.49 | 46053 | 13636 | 2.90% |
| 2025-11-27 | 28.10 | 29.24 | 1.03 | 3.65% | 28.10 | 29.75 | 45595 | 13275 | 2.87% |
| 2025-11-26 | 27.91 | 28.21 | 0.12 | 0.43% | 27.91 | 28.68 | 21219 | 5999 | 1.34% |
| 2025-11-25 | 28.62 | 28.09 | 0.00 | 0.00% | 28.00 | 29.33 | 33572 | 9569 | 2.11% |
| 2025-11-24 | 27.26 | 28.09 | 1.06 | 3.92% | 26.94 | 28.58 | 49039 | 13576 | 3.09% |
| 2025-11-21 | 27.75 | 27.03 | -1.72 | -5.98% | 27.00 | 28.75 | 44839 | 12412 | 2.82% |
| 2025-11-20 | 28.89 | 28.75 | -0.29 | -1.00% | 28.33 | 29.48 | 36972 | 10630 | 2.33% |
| 2025-11-19 | 30.81 | 29.04 | -1.85 | -5.99% | 28.50 | 31.36 | 70201 | 20675 | 4.42% |
| 2025-11-18 | 30.79 | 30.89 | -0.16 | -0.52% | 30.55 | 31.79 | 36905 | 11446 | 2.32% |
| 2025-11-17 | 29.99 | 31.05 | 0.77 | 2.54% | 29.99 | 31.53 | 46285 | 14402 | 2.92% |
| 2025-11-14 | 30.56 | 30.28 | -0.56 | -1.82% | 29.69 | 31.30 | 56882 | 17344 | 3.58% |
| 2025-11-13 | 31.60 | 30.84 | -0.96 | -3.02% | 30.61 | 32.15 | 53803 | 16818 | 3.39% |
| 2025-11-12 | 32.53 | 31.80 | -1.19 | -3.61% | 31.40 | 33.28 | 62378 | 20035 | 3.93% |
| 2025-11-11 | 31.57 | 32.99 | 1.42 | 4.50% | 31.36 | 33.99 | 96559 | 31912 | 6.08% |
| 2025-11-10 | 30.50 | 31.57 | 1.49 | 4.95% | 30.00 | 32.80 | 78506 | 24827 | 4.94% |
| 2025-11-07 | 28.64 | 30.08 | 0.68 | 2.31% | 28.40 | 30.88 | 100005 | 29855 | 6.30% |
| 2025-11-06 | 28.80 | 29.40 | 0.92 | 3.23% | 27.37 | 29.42 | 81082 | 23181 | 5.11% |
| 2025-11-05 | 27.99 | 28.48 | -0.11 | -0.38% | 27.77 | 28.76 | 57257 | 16213 | 3.61% |
| 2025-11-04 | 30.00 | 28.59 | -1.46 | -4.86% | 28.23 | 30.00 | 63548 | 18415 | 4.00% |
| 2025-11-03 | 30.31 | 30.05 | -0.25 | -0.83% | 29.26 | 31.00 | 96106 | 28630 | 6.05% |
| 2025-10-31 | 32.67 | 30.30 | -2.70 | -8.18% | 30.30 | 32.93 | 98720 | 30945 | 6.22% |
| 2025-10-30 | 33.65 | 33.00 | 1.04 | 3.25% | 32.43 | 34.98 | 145309 | 48920 | 9.15% |
| 2025-10-29 | 31.00 | 31.96 | 1.38 | 4.51% | 29.38 | 32.20 | 97114 | 29866 | 6.12% |
| 2025-10-28 | 30.65 | 30.58 | -0.55 | -1.77% | 30.20 | 31.78 | 79803 | 24708 | 5.03% |
| 2025-10-27 | 28.01 | 31.13 | 3.73 | 13.61% | 27.81 | 32.80 | 200234 | 61616 | 12.61% |
| 2025-10-24 | 29.87 | 27.40 | 0.16 | 0.59% | 26.68 | 30.00 | 145638 | 40552 | 9.17% |
| 2025-10-23 | 25.89 | 27.24 | 2.39 | 9.62% | 25.31 | 27.64 | 138378 | 36752 | 8.71% |
| 2025-10-22 | 25.12 | 24.85 | -0.36 | -1.43% | 24.62 | 25.91 | 34136 | 8542 | 2.15% |
| 2025-10-21 | 24.72 | 25.21 | 0.31 | 1.24% | 24.66 | 25.99 | 45280 | 11519 | 2.85% |
| 2025-10-20 | 24.70 | 24.90 | 0.92 | 3.84% | 24.53 | 25.85 | 65290 | 16371 | 4.11% |
| 2025-10-17 | 23.55 | 23.98 | 0.37 | 1.57% | 23.19 | 24.55 | 55191 | 13279 | 3.48% |
| 2025-10-16 | 24.50 | 23.61 | -1.09 | -4.41% | 23.43 | 24.50 | 31544 | 7521 | 1.99% |
| 2025-10-15 | 24.80 | 24.70 | 0.06 | 0.24% | 23.50 | 24.95 | 48782 | 11755 | 3.07% |
| 2025-10-14 | 25.21 | 24.64 | -0.55 | -2.18% | 24.50 | 25.35 | 49774 | 12367 | 3.13% |
| 2025-10-13 | 24.30 | 25.19 | -0.06 | -0.24% | 24.00 | 25.50 | 65415 | 16255 | 4.12% |
| 2025-10-10 | 23.06 | 25.25 | 1.98 | 8.51% | 23.01 | 25.87 | 111150 | 27459 | 7.00% |
| 2025-10-09 | 22.79 | 23.27 | 0.49 | 2.15% | 22.79 | 23.83 | 31654 | 7407 | 1.99% |
| 2025-09-30 | 23.19 | 22.78 | -0.20 | -0.87% | 22.51 | 23.42 | 37552 | 8619 | 2.36% |
| 2025-09-29 | 23.65 | 22.98 | -0.67 | -2.83% | 22.98 | 23.93 | 47660 | 11148 | 3.00% |
| 2025-09-26 | 24.79 | 23.65 | -1.14 | -4.60% | 23.59 | 24.79 | 52386 | 12585 | 3.30% |
| 2025-09-25 | 24.50 | 24.79 | 0.19 | 0.77% | 24.18 | 25.41 | 68568 | 16927 | 4.32% |
| 2025-09-24 | 23.40 | 24.60 | 0.90 | 3.80% | 23.40 | 24.95 | 74275 | 18195 | 4.68% |
| 2025-09-23 | 23.99 | 23.70 | 0.25 | 1.07% | 22.88 | 24.42 | 70403 | 16515 | 4.43% |
| 2025-09-22 | 22.93 | 23.45 | 0.85 | 3.76% | 22.22 | 23.77 | 64395 | 14903 | 4.06% |
| 2025-09-19 | 23.17 | 22.60 | -0.70 | -3.00% | 22.10 | 23.19 | 69468 | 15688 | 4.38% |
| 2025-09-18 | 22.99 | 23.30 | 0.24 | 1.04% | 22.71 | 24.23 | 144135 | 33683 | 9.08% |
| 2025-09-17 | 20.81 | 23.06 | 2.35 | 11.35% | 20.54 | 24.00 | 138317 | 31144 | 8.71% |
| 2025-09-16 | 20.45 | 20.71 | 0.36 | 1.77% | 20.35 | 20.88 | 23229 | 4799 | 1.46% |
| 2025-09-15 | 20.70 | 20.35 | -0.20 | -0.97% | 20.33 | 20.79 | 19733 | 4045 | 1.24% |
| 2025-09-12 | 20.34 | 20.55 | 0.18 | 0.88% | 20.21 | 20.85 | 27908 | 5749 | 1.76% |
| 2025-09-11 | 20.18 | 20.37 | 0.09 | 0.44% | 19.77 | 20.48 | 19863 | 4001 | 1.25% |
| 2025-09-10 | 20.01 | 20.28 | 0.20 | 1.00% | 19.69 | 20.62 | 25313 | 5101 | 1.59% |
| 2025-09-09 | 20.46 | 20.08 | -0.53 | -2.57% | 20.06 | 20.70 | 24429 | 4960 | 1.54% |
| 2025-09-08 | 19.89 | 20.61 | 0.71 | 3.57% | 19.80 | 20.74 | 43901 | 8983 | 2.76% |