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 | 29.02 | 28.72 | -0.38 | -1.31% | 28.66 | 29.07 | 44589 | 12836 | 1.52% |
| 2025-12-15 | 29.30 | 29.10 | -0.27 | -0.92% | 29.09 | 29.64 | 48389 | 14185 | 1.65% |
| 2025-12-12 | 29.05 | 29.37 | 0.37 | 1.28% | 28.66 | 29.53 | 65402 | 19121 | 2.22% |
| 2025-12-11 | 29.44 | 29.00 | -0.29 | -0.99% | 29.00 | 29.70 | 46822 | 13730 | 1.59% |
| 2025-12-10 | 29.01 | 29.29 | 0.09 | 0.31% | 28.98 | 29.34 | 38071 | 11094 | 1.29% |
| 2025-12-09 | 29.58 | 29.20 | -0.26 | -0.88% | 29.15 | 29.83 | 48933 | 14396 | 1.66% |
| 2025-12-08 | 29.20 | 29.46 | 0.31 | 1.06% | 29.05 | 29.62 | 53824 | 15838 | 1.83% |
| 2025-12-05 | 28.55 | 29.15 | 0.49 | 1.71% | 28.25 | 29.18 | 53002 | 15251 | 1.80% |
| 2025-12-04 | 28.31 | 28.66 | 0.23 | 0.81% | 28.05 | 28.85 | 38555 | 10956 | 1.31% |
| 2025-12-03 | 28.80 | 28.43 | -0.43 | -1.49% | 28.38 | 29.03 | 37435 | 10707 | 1.28% |
| 2025-12-02 | 29.43 | 28.86 | -0.55 | -1.87% | 28.84 | 29.43 | 46941 | 13624 | 1.60% |
| 2025-12-01 | 29.29 | 29.41 | 0.12 | 0.41% | 29.11 | 29.47 | 46071 | 13500 | 1.57% |
| 2025-11-28 | 29.32 | 29.29 | -0.01 | -0.03% | 29.01 | 29.46 | 48442 | 14148 | 1.65% |
| 2025-11-27 | 28.80 | 29.30 | 0.78 | 2.73% | 28.72 | 29.94 | 99720 | 29337 | 3.40% |
| 2025-11-26 | 28.90 | 28.52 | -0.42 | -1.45% | 28.49 | 28.91 | 58943 | 16903 | 2.01% |
| 2025-11-25 | 28.88 | 28.94 | 0.16 | 0.56% | 28.73 | 29.40 | 84807 | 24694 | 2.90% |
| 2025-11-24 | 28.64 | 28.78 | 0.22 | 0.77% | 28.10 | 28.86 | 65041 | 18493 | 2.22% |
| 2025-11-21 | 28.40 | 28.56 | 0.01 | 0.04% | 28.12 | 28.82 | 73640 | 20949 | 2.51% |
| 2025-11-20 | 28.84 | 28.55 | -0.12 | -0.42% | 28.34 | 28.95 | 49064 | 14040 | 1.67% |
| 2025-11-19 | 29.21 | 28.67 | -0.58 | -1.98% | 28.60 | 29.40 | 71746 | 20729 | 2.45% |
| 2025-11-18 | 29.49 | 29.25 | -0.24 | -0.81% | 29.11 | 29.77 | 67427 | 19812 | 2.30% |
| 2025-11-17 | 29.70 | 29.49 | -0.24 | -0.81% | 29.37 | 29.95 | 67506 | 19957 | 2.30% |
| 2025-11-14 | 30.28 | 29.73 | -0.72 | -2.36% | 29.73 | 30.39 | 68801 | 20678 | 2.35% |
| 2025-11-13 | 30.66 | 30.45 | -0.15 | -0.49% | 30.28 | 30.80 | 81068 | 24716 | 2.77% |
| 2025-11-12 | 30.69 | 30.60 | -0.16 | -0.52% | 30.20 | 30.76 | 59053 | 18001 | 2.02% |
| 2025-11-11 | 31.78 | 30.76 | -0.91 | -2.87% | 30.73 | 31.81 | 113923 | 35528 | 3.89% |
| 2025-11-10 | 31.88 | 31.67 | -0.18 | -0.57% | 31.52 | 32.10 | 73360 | 23293 | 2.50% |
| 2025-11-07 | 31.83 | 31.85 | -0.01 | -0.03% | 31.44 | 32.05 | 65248 | 20728 | 2.23% |
| 2025-11-06 | 31.75 | 31.86 | 0.11 | 0.35% | 31.55 | 32.04 | 70772 | 22516 | 2.42% |
| 2025-11-05 | 31.31 | 31.75 | 0.24 | 0.76% | 31.09 | 31.87 | 86424 | 27208 | 2.95% |
| 2025-11-04 | 31.59 | 31.51 | -0.22 | -0.69% | 31.32 | 31.97 | 88822 | 28042 | 3.03% |
| 2025-11-03 | 32.73 | 31.73 | -1.12 | -3.41% | 31.30 | 32.75 | 216865 | 68891 | 7.40% |
| 2025-10-31 | 33.67 | 32.85 | -5.48 | -14.30% | 32.41 | 34.11 | 354807 | 117317 | 12.11% |
| 2025-10-30 | 39.24 | 38.33 | -0.97 | -2.47% | 38.20 | 39.25 | 77549 | 30020 | 2.65% |
| 2025-10-29 | 39.88 | 39.30 | -0.48 | -1.21% | 38.81 | 39.99 | 99872 | 39181 | 3.41% |
| 2025-10-28 | 39.66 | 39.78 | 0.15 | 0.38% | 39.20 | 40.67 | 109565 | 43814 | 3.74% |
| 2025-10-27 | 39.50 | 39.63 | 0.23 | 0.58% | 38.95 | 40.49 | 131250 | 52197 | 4.48% |
| 2025-10-24 | 38.86 | 39.40 | 0.66 | 1.70% | 38.74 | 39.80 | 114690 | 45044 | 3.92% |
| 2025-10-23 | 39.31 | 38.74 | -1.47 | -3.66% | 37.99 | 39.57 | 131903 | 50902 | 4.50% |
| 2025-10-22 | 40.52 | 40.21 | -0.51 | -1.25% | 39.79 | 40.75 | 65789 | 26446 | 2.25% |
| 2025-10-21 | 41.24 | 40.72 | -0.18 | -0.44% | 40.53 | 41.87 | 107411 | 44100 | 3.67% |
| 2025-10-20 | 42.32 | 40.90 | -0.60 | -1.45% | 40.49 | 42.47 | 103746 | 42804 | 3.54% |
| 2025-10-17 | 42.99 | 41.50 | -1.39 | -3.24% | 41.45 | 43.48 | 127478 | 53489 | 4.35% |
| 2025-10-16 | 45.00 | 42.89 | -2.50 | -5.51% | 42.84 | 45.18 | 189373 | 83070 | 6.46% |
| 2025-10-15 | 45.15 | 45.39 | -0.60 | -1.30% | 43.42 | 46.77 | 170692 | 76991 | 5.83% |
| 2025-10-14 | 49.74 | 45.99 | -2.75 | -5.64% | 45.40 | 49.80 | 272441 | 127997 | 9.30% |
| 2025-10-13 | 44.68 | 48.74 | 3.55 | 7.86% | 44.68 | 49.37 | 300330 | 144019 | 10.25% |
| 2025-10-10 | 44.20 | 45.19 | 1.18 | 2.68% | 43.80 | 46.60 | 195325 | 88452 | 6.67% |
| 2025-10-09 | 44.40 | 44.01 | 0.64 | 1.48% | 43.53 | 45.20 | 157962 | 70088 | 5.40% |
| 2025-09-30 | 43.25 | 43.37 | 0.84 | 1.98% | 42.00 | 44.99 | 171456 | 74627 | 5.86% |
| 2025-09-29 | 40.88 | 42.53 | 1.85 | 4.55% | 40.40 | 44.18 | 189150 | 80073 | 6.47% |
| 2025-09-26 | 40.36 | 40.68 | 0.14 | 0.35% | 39.68 | 41.85 | 142597 | 57938 | 4.87% |
| 2025-09-25 | 40.38 | 40.54 | -0.14 | -0.34% | 40.10 | 41.30 | 166380 | 67552 | 5.69% |
| 2025-09-24 | 38.02 | 40.68 | 2.40 | 6.27% | 37.79 | 40.88 | 248347 | 98510 | 8.49% |
| 2025-09-23 | 37.27 | 38.28 | 1.11 | 2.99% | 36.68 | 38.28 | 134365 | 50366 | 4.59% |
| 2025-09-22 | 36.87 | 37.17 | 0.31 | 0.84% | 36.70 | 37.56 | 89232 | 33111 | 3.05% |
| 2025-09-19 | 37.01 | 36.86 | 0.08 | 0.22% | 36.31 | 38.09 | 134110 | 50072 | 4.58% |
| 2025-09-18 | 37.05 | 36.78 | -0.63 | -1.68% | 36.32 | 38.15 | 144926 | 54136 | 4.95% |
| 2025-09-17 | 35.49 | 37.41 | 1.92 | 5.41% | 35.37 | 37.53 | 160148 | 58890 | 5.47% |
| 2025-09-16 | 35.80 | 35.49 | -0.29 | -0.81% | 35.16 | 35.96 | 60154 | 21339 | 2.06% |
| 2025-09-15 | 36.20 | 35.78 | -0.22 | -0.61% | 35.76 | 36.55 | 77796 | 28134 | 2.66% |
| 2025-09-12 | 35.95 | 36.00 | 0.13 | 0.36% | 35.42 | 36.36 | 93526 | 33609 | 3.20% |
| 2025-09-11 | 34.99 | 35.87 | 0.85 | 2.43% | 34.69 | 35.94 | 72175 | 25570 | 2.47% |
| 2025-09-10 | 35.29 | 35.02 | -0.28 | -0.79% | 34.81 | 35.59 | 69835 | 24580 | 2.39% |
| 2025-09-09 | 36.25 | 35.30 | -1.26 | -3.45% | 35.11 | 36.29 | 93031 | 33256 | 3.18% |
| 2025-09-08 | 37.08 | 36.56 | 0.58 | 1.61% | 36.03 | 37.30 | 126047 | 46181 | 4.31% |