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 | 42.78 | 39.26 | -2.48 | -5.94% | 38.71 | 42.78 | 170709 | 67708 | 17.69% |
| 2025-12-15 | 43.00 | 41.74 | -1.49 | -3.45% | 41.50 | 43.55 | 194599 | 82406 | 20.16% |
| 2025-12-12 | 39.30 | 43.23 | 4.28 | 10.99% | 39.30 | 44.86 | 296783 | 126719 | 30.75% |
| 2025-12-11 | 41.20 | 38.95 | -1.67 | -4.11% | 38.95 | 41.62 | 172201 | 68440 | 17.84% |
| 2025-12-10 | 40.05 | 40.62 | -0.26 | -0.64% | 40.01 | 41.57 | 158204 | 64499 | 16.39% |
| 2025-12-09 | 40.50 | 40.88 | -1.57 | -3.70% | 40.15 | 42.58 | 229918 | 95021 | 23.82% |
| 2025-12-08 | 43.80 | 42.45 | -1.35 | -3.08% | 41.52 | 46.36 | 331696 | 145387 | 34.37% |
| 2025-12-05 | 42.51 | 43.80 | 1.29 | 3.03% | 40.31 | 45.12 | 340712 | 144392 | 35.30% |
| 2025-12-04 | 37.70 | 42.51 | 3.94 | 10.22% | 37.65 | 46.25 | 359041 | 153551 | 37.20% |
| 2025-12-03 | 38.43 | 38.57 | -1.29 | -3.24% | 36.88 | 41.80 | 309863 | 121098 | 32.10% |
| 2025-12-02 | 39.70 | 39.86 | -2.02 | -4.82% | 38.15 | 41.60 | 292314 | 115967 | 30.29% |
| 2025-12-01 | 38.00 | 41.88 | 3.84 | 10.09% | 37.95 | 44.13 | 380553 | 157638 | 39.43% |
| 2025-11-28 | 32.40 | 38.04 | 6.34 | 20.00% | 31.70 | 38.04 | 354008 | 122573 | 36.68% |
| 2025-11-27 | 31.73 | 31.70 | -1.70 | -5.09% | 30.26 | 32.95 | 270826 | 85031 | 28.06% |
| 2025-11-26 | 35.43 | 33.40 | -1.08 | -3.13% | 32.66 | 36.52 | 304161 | 103466 | 31.51% |
| 2025-11-25 | 31.34 | 34.48 | 4.71 | 15.82% | 30.96 | 35.72 | 388381 | 129016 | 40.24% |
| 2025-11-24 | 25.28 | 29.77 | 4.96 | 19.99% | 25.01 | 29.77 | 170884 | 48494 | 17.71% |
| 2025-11-21 | 25.56 | 24.81 | -1.03 | -3.99% | 24.42 | 26.38 | 75251 | 18890 | 7.80% |
| 2025-11-20 | 26.01 | 25.84 | -0.09 | -0.35% | 25.56 | 26.68 | 64429 | 16795 | 6.68% |
| 2025-11-19 | 27.00 | 25.93 | -1.17 | -4.32% | 25.85 | 27.37 | 69752 | 18375 | 7.23% |
| 2025-11-18 | 27.80 | 27.10 | -0.92 | -3.28% | 26.33 | 27.85 | 95393 | 25650 | 9.88% |
| 2025-11-17 | 27.72 | 28.02 | 0.34 | 1.23% | 27.20 | 28.40 | 97402 | 27124 | 10.09% |
| 2025-11-14 | 27.69 | 27.68 | -0.44 | -1.56% | 27.20 | 28.30 | 86236 | 23942 | 8.93% |
| 2025-11-13 | 26.11 | 28.12 | 1.76 | 6.68% | 26.03 | 29.50 | 162122 | 44974 | 16.80% |
| 2025-11-12 | 25.09 | 26.36 | 0.78 | 3.05% | 24.51 | 27.21 | 117187 | 30022 | 12.14% |
| 2025-11-11 | 26.19 | 25.58 | -0.99 | -3.73% | 25.20 | 26.68 | 100880 | 26022 | 10.45% |
| 2025-11-10 | 27.55 | 26.57 | -0.42 | -1.56% | 26.30 | 28.48 | 149569 | 40613 | 15.50% |
| 2025-11-07 | 25.15 | 26.99 | 1.78 | 7.06% | 24.60 | 27.30 | 159186 | 41663 | 16.49% |
| 2025-11-06 | 25.30 | 25.21 | -0.30 | -1.18% | 24.81 | 25.69 | 60838 | 15295 | 6.30% |
| 2025-11-05 | 25.81 | 25.51 | -0.34 | -1.32% | 25.10 | 26.30 | 73567 | 18883 | 7.62% |
| 2025-11-04 | 25.80 | 25.85 | -0.15 | -0.58% | 25.44 | 26.31 | 81749 | 21118 | 8.47% |
| 2025-11-03 | 25.30 | 26.00 | 0.96 | 3.83% | 24.59 | 26.33 | 112944 | 28817 | 11.70% |
| 2025-10-31 | 25.00 | 25.04 | -0.07 | -0.28% | 24.71 | 25.59 | 63819 | 16052 | 6.61% |
| 2025-10-30 | 25.09 | 25.11 | -0.71 | -2.75% | 24.75 | 25.86 | 105529 | 26665 | 10.93% |
| 2025-10-29 | 25.60 | 25.82 | 0.18 | 0.70% | 25.34 | 26.33 | 101424 | 26103 | 10.51% |
| 2025-10-28 | 24.67 | 25.64 | 0.90 | 3.64% | 24.52 | 26.49 | 162931 | 42050 | 16.88% |
| 2025-10-27 | 24.10 | 24.74 | -0.21 | -0.84% | 24.03 | 25.35 | 197446 | 48546 | 20.46% |
| 2025-10-24 | 24.00 | 24.95 | 2.65 | 11.88% | 23.97 | 26.76 | 248119 | 64379 | 25.71% |
| 2025-10-23 | 22.63 | 22.30 | -0.21 | -0.93% | 21.88 | 22.63 | 23954 | 5284 | 2.48% |
| 2025-10-22 | 22.90 | 22.51 | -0.53 | -2.30% | 22.34 | 23.01 | 27599 | 6246 | 2.86% |
| 2025-10-21 | 22.66 | 23.04 | 0.42 | 1.86% | 22.66 | 23.19 | 27973 | 6439 | 2.90% |
| 2025-10-20 | 22.64 | 22.62 | 0.27 | 1.21% | 22.35 | 23.29 | 29195 | 6664 | 3.02% |
| 2025-10-17 | 23.00 | 22.35 | -0.70 | -3.04% | 22.29 | 23.45 | 29037 | 6608 | 3.01% |
| 2025-10-16 | 23.58 | 23.05 | -0.67 | -2.82% | 22.91 | 23.72 | 30463 | 7071 | 3.16% |
| 2025-10-15 | 24.00 | 23.72 | 0.13 | 0.55% | 23.25 | 24.03 | 31880 | 7545 | 3.30% |
| 2025-10-14 | 23.59 | 23.59 | 0.00 | 0.00% | 23.30 | 24.18 | 43919 | 10423 | 4.55% |
| 2025-10-13 | 22.56 | 23.59 | 0.32 | 1.38% | 22.51 | 23.69 | 34024 | 7962 | 3.53% |
| 2025-10-10 | 23.68 | 23.27 | -0.29 | -1.23% | 23.20 | 23.70 | 26000 | 6080 | 2.69% |
| 2025-10-09 | 23.74 | 23.56 | -0.26 | -1.09% | 23.35 | 23.93 | 39670 | 9368 | 4.11% |
| 2025-09-30 | 23.05 | 23.82 | 0.79 | 3.43% | 23.05 | 24.04 | 49911 | 11848 | 5.17% |
| 2025-09-29 | 22.93 | 23.03 | 0.06 | 0.26% | 22.45 | 23.13 | 25824 | 5900 | 2.68% |
| 2025-09-26 | 22.96 | 22.97 | -0.07 | -0.30% | 22.86 | 23.44 | 29933 | 6925 | 3.10% |
| 2025-09-25 | 23.00 | 23.04 | 0.02 | 0.09% | 22.85 | 23.34 | 24809 | 5732 | 2.57% |
| 2025-09-24 | 22.39 | 23.02 | 0.52 | 2.31% | 22.35 | 23.08 | 29016 | 6614 | 3.01% |
| 2025-09-23 | 23.23 | 22.50 | -0.59 | -2.56% | 21.90 | 23.23 | 39007 | 8715 | 4.04% |
| 2025-09-22 | 22.99 | 23.09 | 0.15 | 0.65% | 22.74 | 23.18 | 28107 | 6471 | 2.91% |
| 2025-09-19 | 22.68 | 22.94 | 0.27 | 1.19% | 22.67 | 23.32 | 37217 | 8578 | 3.86% |
| 2025-09-18 | 23.05 | 22.67 | -0.48 | -2.07% | 22.51 | 23.72 | 52133 | 12059 | 5.40% |
| 2025-09-17 | 23.00 | 23.15 | 0.04 | 0.17% | 22.77 | 23.32 | 33855 | 7820 | 3.51% |
| 2025-09-16 | 22.86 | 23.11 | 0.17 | 0.74% | 22.61 | 23.16 | 34332 | 7865 | 3.56% |
| 2025-09-15 | 23.84 | 22.94 | -0.65 | -2.76% | 22.89 | 23.84 | 48544 | 11221 | 5.03% |
| 2025-09-12 | 24.10 | 23.59 | -0.56 | -2.32% | 23.55 | 24.20 | 46488 | 11050 | 4.82% |
| 2025-09-11 | 23.37 | 24.15 | 0.78 | 3.34% | 23.05 | 24.20 | 58305 | 13884 | 6.04% |
| 2025-09-10 | 23.00 | 23.37 | 0.28 | 1.21% | 22.96 | 23.88 | 43738 | 10272 | 4.53% |
| 2025-09-09 | 24.00 | 23.09 | -0.71 | -2.98% | 23.03 | 24.20 | 53652 | 12612 | 5.56% |
| 2025-09-08 | 23.29 | 23.80 | 0.94 | 4.11% | 22.95 | 23.97 | 67489 | 15804 | 6.99% |