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 | 41.50 | 43.08 | 1.93 | 4.69% | 40.61 | 44.50 | 288102 | 123012 | 14.96% |
| 2025-12-15 | 36.53 | 41.15 | 5.61 | 15.79% | 36.36 | 42.65 | 292178 | 117252 | 15.17% |
| 2025-12-12 | 35.65 | 35.54 | -0.35 | -0.98% | 35.19 | 37.03 | 123827 | 44326 | 6.43% |
| 2025-12-11 | 36.00 | 35.89 | 0.07 | 0.20% | 35.58 | 36.99 | 120407 | 43710 | 6.25% |
| 2025-12-10 | 34.90 | 35.82 | 1.22 | 3.53% | 34.28 | 36.03 | 116678 | 41180 | 6.06% |
| 2025-12-09 | 34.50 | 34.60 | -0.46 | -1.31% | 34.04 | 35.55 | 112570 | 39132 | 5.85% |
| 2025-12-08 | 33.62 | 35.06 | 2.33 | 7.12% | 33.19 | 35.87 | 210687 | 73491 | 10.94% |
| 2025-12-05 | 30.31 | 32.73 | 2.24 | 7.35% | 30.08 | 32.76 | 140424 | 44659 | 7.29% |
| 2025-12-04 | 30.30 | 30.49 | 0.12 | 0.40% | 29.92 | 31.18 | 54620 | 16640 | 2.84% |
| 2025-12-03 | 30.67 | 30.37 | -0.30 | -0.98% | 29.90 | 31.14 | 66272 | 20173 | 3.44% |
| 2025-12-02 | 30.01 | 30.67 | 0.19 | 0.62% | 29.80 | 30.85 | 50073 | 15188 | 2.60% |
| 2025-12-01 | 30.85 | 30.48 | -0.31 | -1.01% | 30.35 | 31.77 | 55444 | 17106 | 2.88% |
| 2025-11-28 | 30.34 | 30.79 | 0.45 | 1.48% | 30.02 | 30.89 | 60551 | 18494 | 3.14% |
| 2025-11-27 | 29.16 | 30.34 | 1.23 | 4.23% | 29.00 | 30.40 | 75164 | 22505 | 3.90% |
| 2025-11-26 | 30.30 | 29.11 | -0.68 | -2.28% | 29.06 | 30.42 | 44398 | 13117 | 2.31% |
| 2025-11-25 | 28.39 | 29.79 | 1.60 | 5.68% | 28.09 | 30.49 | 90310 | 26726 | 4.69% |
| 2025-11-24 | 27.48 | 28.19 | 1.30 | 4.83% | 26.76 | 28.30 | 40745 | 11321 | 2.12% |
| 2025-11-21 | 27.94 | 26.89 | -1.25 | -4.44% | 26.88 | 28.04 | 42720 | 11641 | 2.22% |
| 2025-11-20 | 28.14 | 28.14 | 0.39 | 1.41% | 27.52 | 28.27 | 27256 | 7615 | 1.42% |
| 2025-11-19 | 28.91 | 27.75 | -1.07 | -3.71% | 27.71 | 28.98 | 48216 | 13535 | 2.50% |
| 2025-11-18 | 29.95 | 28.82 | -1.12 | -3.74% | 28.70 | 29.95 | 47192 | 13739 | 2.45% |
| 2025-11-17 | 28.77 | 29.94 | 1.18 | 4.10% | 28.61 | 30.20 | 86140 | 25544 | 4.47% |
| 2025-11-14 | 29.19 | 28.76 | -0.35 | -1.20% | 28.56 | 29.80 | 37248 | 10853 | 1.93% |
| 2025-11-13 | 28.71 | 29.11 | -0.02 | -0.07% | 28.71 | 29.67 | 52530 | 15282 | 2.73% |
| 2025-11-12 | 29.12 | 29.13 | 0.01 | 0.03% | 28.51 | 29.31 | 40184 | 11593 | 2.09% |
| 2025-11-11 | 29.60 | 29.12 | -0.75 | -2.51% | 29.07 | 30.05 | 46809 | 13759 | 2.43% |
| 2025-11-10 | 30.52 | 29.87 | -0.28 | -0.93% | 29.50 | 31.12 | 71469 | 21527 | 3.71% |
| 2025-11-07 | 29.81 | 30.15 | 0.35 | 1.17% | 29.52 | 30.60 | 74953 | 22511 | 3.89% |
| 2025-11-06 | 29.40 | 29.80 | 0.28 | 0.95% | 29.17 | 30.05 | 47884 | 14160 | 2.49% |
| 2025-11-05 | 29.99 | 29.52 | -0.07 | -0.24% | 29.22 | 30.29 | 50076 | 14900 | 2.60% |
| 2025-11-04 | 30.49 | 29.59 | -0.93 | -3.05% | 29.34 | 30.49 | 58710 | 17391 | 3.05% |
| 2025-11-03 | 30.56 | 30.52 | -0.33 | -1.07% | 29.50 | 30.76 | 73431 | 22191 | 3.81% |
| 2025-10-31 | 30.97 | 30.85 | -0.24 | -0.77% | 30.51 | 31.36 | 55179 | 17032 | 2.87% |
| 2025-10-30 | 31.80 | 31.09 | -0.60 | -1.89% | 30.72 | 32.00 | 63292 | 19773 | 3.29% |
| 2025-10-29 | 33.04 | 31.69 | -1.08 | -3.30% | 31.69 | 33.97 | 101920 | 33052 | 5.29% |
| 2025-10-28 | 32.15 | 32.77 | 0.61 | 1.90% | 31.80 | 33.16 | 100907 | 32784 | 5.24% |
| 2025-10-27 | 32.36 | 32.16 | 0.19 | 0.59% | 31.22 | 32.68 | 107088 | 34197 | 5.56% |
| 2025-10-24 | 32.44 | 31.97 | 0.07 | 0.22% | 31.70 | 32.87 | 141014 | 45609 | 7.32% |
| 2025-10-23 | 30.43 | 31.90 | 1.40 | 4.59% | 30.43 | 32.28 | 146249 | 46447 | 7.60% |
| 2025-10-22 | 29.00 | 30.50 | 1.27 | 4.34% | 28.58 | 31.14 | 117093 | 35440 | 6.08% |
| 2025-10-21 | 28.69 | 29.23 | -0.03 | -0.10% | 28.47 | 29.39 | 52920 | 15319 | 2.75% |
| 2025-10-20 | 28.88 | 29.26 | 0.57 | 1.99% | 28.88 | 30.20 | 47793 | 14089 | 2.48% |
| 2025-10-17 | 29.64 | 28.69 | -0.95 | -3.21% | 28.60 | 29.96 | 50922 | 14791 | 2.64% |
| 2025-10-16 | 29.85 | 29.64 | -0.30 | -1.00% | 28.96 | 29.88 | 45645 | 13439 | 2.37% |
| 2025-10-15 | 30.31 | 29.94 | 0.01 | 0.03% | 29.41 | 30.65 | 50929 | 15270 | 2.64% |
| 2025-10-14 | 31.21 | 29.93 | -1.28 | -4.10% | 29.61 | 31.78 | 70503 | 21570 | 3.66% |
| 2025-10-13 | 29.80 | 31.21 | 0.46 | 1.50% | 29.69 | 32.30 | 98855 | 30810 | 5.13% |
| 2025-10-10 | 29.53 | 30.75 | 0.99 | 3.33% | 28.79 | 31.50 | 116789 | 35407 | 6.07% |
| 2025-10-09 | 29.80 | 29.76 | 0.07 | 0.24% | 29.61 | 30.65 | 43048 | 12983 | 2.24% |
| 2025-09-30 | 29.51 | 29.69 | 0.18 | 0.61% | 29.35 | 30.35 | 43348 | 12911 | 2.25% |
| 2025-09-29 | 28.71 | 29.51 | 0.81 | 2.82% | 28.69 | 29.80 | 45989 | 13459 | 2.39% |
| 2025-09-26 | 29.68 | 28.70 | -1.27 | -4.24% | 28.70 | 30.10 | 51424 | 15072 | 2.67% |
| 2025-09-25 | 30.37 | 29.97 | -0.51 | -1.67% | 29.74 | 30.77 | 43193 | 13029 | 2.24% |
| 2025-09-24 | 29.89 | 30.48 | 0.53 | 1.77% | 29.41 | 30.54 | 40495 | 12195 | 2.10% |
| 2025-09-23 | 30.35 | 29.95 | -0.40 | -1.32% | 29.10 | 30.65 | 53285 | 15792 | 2.77% |
| 2025-09-22 | 30.66 | 30.35 | -0.07 | -0.23% | 29.86 | 30.66 | 49403 | 14943 | 2.57% |
| 2025-09-19 | 31.00 | 30.42 | -0.42 | -1.36% | 30.20 | 31.34 | 49450 | 15197 | 2.57% |
| 2025-09-18 | 32.46 | 30.84 | -1.62 | -4.99% | 30.47 | 32.55 | 106977 | 33814 | 5.56% |
| 2025-09-17 | 31.02 | 32.46 | 1.22 | 3.91% | 30.77 | 32.80 | 99090 | 31830 | 5.15% |
| 2025-09-16 | 30.76 | 31.24 | 0.13 | 0.42% | 30.75 | 32.16 | 63410 | 19924 | 3.29% |
| 2025-09-15 | 31.23 | 31.11 | -0.39 | -1.24% | 30.90 | 31.88 | 50427 | 15837 | 2.62% |
| 2025-09-12 | 31.95 | 31.50 | -0.56 | -1.75% | 31.47 | 32.22 | 54795 | 17418 | 2.85% |
| 2025-09-11 | 31.21 | 32.06 | 0.46 | 1.46% | 30.47 | 32.20 | 73356 | 23227 | 3.81% |
| 2025-09-10 | 31.71 | 31.60 | 0.40 | 1.28% | 31.20 | 32.50 | 78182 | 24829 | 4.06% |
| 2025-09-09 | 32.20 | 31.20 | -1.46 | -4.47% | 31.04 | 33.20 | 106058 | 33993 | 5.51% |
| 2025-09-08 | 29.64 | 32.66 | 2.99 | 10.08% | 29.53 | 33.50 | 138693 | 43427 | 7.20% |