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 | 39.99 | 40.20 | 0.21 | 0.53% | 39.00 | 40.81 | 39819 | 15934 | 4.52% |
| 2025-12-15 | 37.14 | 39.99 | 2.94 | 7.94% | 36.50 | 40.36 | 51856 | 20267 | 5.88% |
| 2025-12-12 | 34.49 | 37.05 | 3.43 | 10.20% | 33.90 | 37.25 | 35530 | 12712 | 4.03% |
| 2025-12-11 | 34.59 | 33.62 | -0.97 | -2.80% | 33.33 | 34.71 | 20029 | 6796 | 2.27% |
| 2025-12-10 | 34.39 | 34.59 | 0.20 | 0.58% | 33.72 | 34.66 | 18471 | 6326 | 2.10% |
| 2025-12-09 | 36.40 | 34.39 | -2.02 | -5.55% | 33.57 | 36.54 | 51616 | 17932 | 5.86% |
| 2025-12-08 | 35.73 | 36.41 | 0.61 | 1.70% | 35.34 | 37.25 | 36682 | 13375 | 4.16% |
| 2025-12-05 | 33.45 | 35.80 | 2.35 | 7.03% | 33.05 | 35.84 | 31423 | 10869 | 3.57% |
| 2025-12-04 | 34.50 | 33.45 | 0.19 | 0.57% | 32.62 | 34.66 | 19929 | 6661 | 2.26% |
| 2025-12-03 | 33.55 | 33.26 | -0.16 | -0.48% | 33.00 | 34.80 | 25033 | 8419 | 2.84% |
| 2025-12-02 | 33.08 | 33.42 | 0.49 | 1.49% | 32.04 | 33.75 | 32959 | 10845 | 3.74% |
| 2025-12-01 | 31.73 | 32.93 | 1.59 | 5.07% | 31.73 | 34.44 | 59207 | 19746 | 6.72% |
| 2025-11-28 | 30.70 | 31.34 | 0.59 | 1.92% | 30.20 | 31.70 | 22610 | 7016 | 2.57% |
| 2025-11-27 | 30.07 | 30.75 | 0.75 | 2.50% | 29.50 | 30.80 | 13229 | 4034 | 1.50% |
| 2025-11-26 | 30.07 | 30.00 | 0.11 | 0.37% | 29.77 | 30.37 | 9696 | 2918 | 1.10% |
| 2025-11-25 | 29.38 | 29.89 | 0.39 | 1.32% | 29.38 | 30.65 | 18066 | 5447 | 2.05% |
| 2025-11-24 | 28.40 | 29.50 | 1.05 | 3.69% | 28.36 | 29.93 | 21381 | 6241 | 2.43% |
| 2025-11-21 | 28.77 | 28.45 | -0.63 | -2.17% | 28.00 | 29.18 | 27432 | 7786 | 3.11% |
| 2025-11-20 | 30.18 | 29.08 | -0.94 | -3.13% | 29.00 | 31.27 | 23800 | 7174 | 2.70% |
| 2025-11-19 | 29.58 | 30.02 | 0.80 | 2.74% | 29.25 | 30.72 | 18718 | 5622 | 2.12% |
| 2025-11-18 | 29.21 | 29.22 | 0.01 | 0.03% | 28.90 | 29.78 | 8810 | 2587 | 1.00% |
| 2025-11-17 | 29.77 | 29.21 | -0.29 | -0.98% | 28.90 | 30.05 | 10639 | 3131 | 1.21% |
| 2025-11-14 | 30.00 | 29.50 | -0.73 | -2.41% | 29.41 | 30.49 | 14682 | 4379 | 1.67% |
| 2025-11-13 | 29.91 | 30.23 | 0.23 | 0.77% | 29.70 | 30.50 | 16989 | 5109 | 1.93% |
| 2025-11-12 | 31.10 | 30.00 | -1.16 | -3.72% | 29.91 | 31.57 | 19113 | 5860 | 2.17% |
| 2025-11-11 | 30.60 | 31.16 | 0.71 | 2.33% | 30.43 | 32.07 | 38430 | 12062 | 4.36% |
| 2025-11-10 | 30.10 | 30.45 | 0.46 | 1.53% | 29.50 | 30.88 | 17381 | 5263 | 1.97% |
| 2025-11-07 | 30.08 | 29.99 | 0.18 | 0.60% | 29.45 | 30.19 | 12938 | 3865 | 1.47% |
| 2025-11-06 | 28.93 | 29.81 | 0.88 | 3.04% | 28.86 | 30.15 | 17121 | 5068 | 1.94% |
| 2025-11-05 | 29.61 | 28.93 | -0.13 | -0.45% | 28.63 | 29.91 | 15539 | 4527 | 1.76% |
| 2025-11-04 | 29.78 | 29.06 | -1.03 | -3.42% | 28.80 | 29.99 | 22572 | 6601 | 2.56% |
| 2025-11-03 | 29.70 | 30.09 | 0.63 | 2.14% | 29.70 | 31.38 | 28809 | 8764 | 3.27% |
| 2025-10-31 | 28.52 | 29.46 | 1.06 | 3.73% | 28.36 | 29.98 | 31157 | 9168 | 3.54% |
| 2025-10-30 | 28.50 | 28.40 | -0.20 | -0.70% | 27.92 | 28.90 | 21437 | 6066 | 2.43% |
| 2025-10-29 | 28.12 | 28.60 | 0.75 | 2.69% | 27.62 | 29.43 | 32384 | 9254 | 3.67% |
| 2025-10-28 | 27.80 | 27.85 | 0.55 | 2.01% | 27.28 | 29.27 | 28266 | 8021 | 3.21% |
| 2025-10-27 | 27.60 | 27.30 | -0.03 | -0.11% | 26.85 | 28.02 | 15614 | 4277 | 1.77% |
| 2025-10-24 | 27.64 | 27.33 | -0.18 | -0.65% | 27.17 | 28.46 | 18138 | 5037 | 2.06% |
| 2025-10-23 | 27.82 | 27.51 | -0.39 | -1.40% | 26.90 | 27.86 | 18855 | 5153 | 2.14% |
| 2025-10-22 | 28.07 | 27.90 | -0.16 | -0.57% | 27.50 | 28.27 | 16497 | 4584 | 1.87% |
| 2025-10-21 | 27.90 | 28.06 | 0.16 | 0.57% | 27.64 | 28.51 | 17155 | 4816 | 1.95% |
| 2025-10-20 | 27.38 | 27.90 | 0.84 | 3.10% | 26.03 | 27.97 | 25667 | 7030 | 2.91% |
| 2025-10-17 | 27.86 | 27.06 | -0.53 | -1.92% | 26.65 | 28.25 | 24434 | 6686 | 2.77% |
| 2025-10-16 | 26.80 | 27.59 | 1.17 | 4.43% | 26.41 | 29.06 | 56394 | 15962 | 6.40% |
| 2025-10-15 | 26.03 | 26.42 | 0.31 | 1.19% | 26.03 | 26.79 | 16491 | 4366 | 1.87% |
| 2025-10-14 | 26.57 | 26.11 | -0.46 | -1.73% | 25.80 | 27.26 | 18192 | 4818 | 2.06% |
| 2025-10-13 | 26.40 | 26.57 | -1.28 | -4.60% | 26.40 | 27.47 | 25728 | 6879 | 2.92% |
| 2025-10-10 | 28.26 | 27.85 | -0.60 | -2.11% | 27.65 | 28.66 | 18717 | 5257 | 2.12% |
| 2025-10-09 | 27.60 | 28.45 | 0.98 | 3.57% | 27.04 | 28.49 | 31076 | 8612 | 3.53% |
| 2025-09-30 | 27.46 | 27.47 | 0.16 | 0.59% | 27.06 | 28.02 | 23205 | 6391 | 2.63% |
| 2025-09-29 | 29.36 | 27.31 | -1.98 | -6.76% | 26.23 | 29.36 | 43256 | 11861 | 4.91% |
| 2025-09-26 | 29.12 | 29.29 | -0.11 | -0.37% | 28.85 | 31.15 | 30246 | 9031 | 3.43% |
| 2025-09-25 | 31.39 | 29.40 | -2.17 | -6.87% | 29.12 | 31.39 | 36435 | 10989 | 4.13% |
| 2025-09-24 | 31.19 | 31.57 | 0.28 | 0.89% | 30.70 | 31.66 | 19825 | 6169 | 2.25% |
| 2025-09-23 | 31.80 | 31.29 | -0.44 | -1.39% | 30.58 | 32.19 | 36449 | 11427 | 4.14% |
| 2025-09-22 | 29.35 | 31.73 | 2.92 | 10.14% | 29.00 | 32.18 | 59537 | 18540 | 6.76% |
| 2025-09-19 | 28.98 | 28.81 | 0.34 | 1.19% | 28.00 | 28.98 | 17398 | 4962 | 1.97% |
| 2025-09-18 | 29.18 | 28.47 | -0.61 | -2.10% | 28.20 | 29.50 | 26689 | 7705 | 3.03% |
| 2025-09-17 | 29.31 | 29.08 | -0.22 | -0.75% | 28.53 | 30.94 | 53603 | 15758 | 6.08% |
| 2025-09-16 | 29.79 | 29.30 | -0.03 | -0.10% | 28.98 | 29.79 | 15600 | 4590 | 1.77% |
| 2025-09-15 | 29.40 | 29.33 | -0.01 | -0.03% | 28.91 | 29.82 | 16553 | 4867 | 1.88% |
| 2025-09-12 | 28.90 | 29.34 | 0.41 | 1.42% | 28.60 | 29.96 | 28972 | 8482 | 3.29% |
| 2025-09-11 | 29.00 | 28.93 | -0.25 | -0.86% | 28.49 | 29.65 | 18562 | 5397 | 2.11% |
| 2025-09-10 | 30.35 | 29.18 | -1.01 | -3.35% | 28.72 | 30.35 | 25745 | 7551 | 2.92% |
| 2025-09-09 | 30.27 | 30.19 | -0.10 | -0.33% | 29.90 | 31.10 | 23347 | 7102 | 2.65% |
| 2025-09-08 | 30.77 | 30.29 | -0.48 | -1.56% | 29.66 | 30.89 | 26756 | 8112 | 3.04% |