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 | 29.21 | 30.48 | 1.15 | 3.92% | 29.11 | 30.89 | 59716 | 18075 | 5.62% |
| 2025-12-15 | 29.18 | 29.33 | -0.05 | -0.17% | 28.63 | 29.99 | 31811 | 9352 | 2.99% |
| 2025-12-12 | 29.60 | 29.38 | -0.58 | -1.94% | 29.22 | 30.39 | 36198 | 10784 | 3.40% |
| 2025-12-11 | 29.26 | 29.96 | 0.70 | 2.39% | 28.89 | 30.26 | 39348 | 11651 | 3.70% |
| 2025-12-10 | 29.02 | 29.26 | 0.18 | 0.62% | 28.58 | 29.78 | 30474 | 8911 | 2.87% |
| 2025-12-09 | 30.50 | 29.08 | -1.37 | -4.50% | 29.00 | 30.57 | 42442 | 12578 | 3.99% |
| 2025-12-08 | 30.25 | 30.45 | 0.22 | 0.73% | 29.92 | 30.47 | 25882 | 7824 | 2.43% |
| 2025-12-05 | 30.49 | 30.23 | -0.30 | -0.98% | 29.75 | 30.62 | 33228 | 10040 | 3.13% |
| 2025-12-04 | 31.21 | 30.53 | -0.77 | -2.46% | 30.07 | 31.29 | 34657 | 10563 | 3.26% |
| 2025-12-03 | 31.68 | 31.30 | -0.44 | -1.39% | 31.15 | 32.00 | 31351 | 9875 | 2.95% |
| 2025-12-02 | 31.99 | 31.74 | -0.21 | -0.66% | 31.01 | 32.82 | 61476 | 19632 | 5.78% |
| 2025-12-01 | 30.60 | 31.95 | 1.36 | 4.45% | 30.60 | 32.00 | 86881 | 27297 | 8.17% |
| 2025-11-28 | 30.30 | 30.59 | 0.13 | 0.43% | 29.30 | 30.69 | 52761 | 15850 | 4.96% |
| 2025-11-27 | 31.16 | 30.46 | -0.44 | -1.42% | 30.42 | 32.30 | 58364 | 18196 | 5.49% |
| 2025-11-26 | 30.70 | 30.90 | 0.00 | 0.00% | 30.30 | 31.75 | 46943 | 14550 | 4.42% |
| 2025-11-25 | 31.22 | 30.90 | -0.30 | -0.96% | 30.09 | 31.94 | 77378 | 23876 | 7.28% |
| 2025-11-24 | 32.63 | 31.20 | -1.93 | -5.83% | 31.11 | 32.93 | 61792 | 19590 | 5.81% |
| 2025-11-21 | 32.91 | 33.13 | -0.53 | -1.57% | 31.72 | 33.89 | 57437 | 18797 | 5.40% |
| 2025-11-20 | 33.45 | 33.66 | -0.35 | -1.03% | 32.80 | 34.64 | 66532 | 22406 | 6.26% |
| 2025-11-19 | 32.19 | 34.01 | 1.96 | 6.12% | 31.84 | 34.87 | 113237 | 37954 | 10.65% |
| 2025-11-18 | 31.10 | 32.05 | 0.72 | 2.30% | 30.81 | 32.27 | 53020 | 16770 | 4.99% |
| 2025-11-17 | 30.88 | 31.33 | 0.35 | 1.13% | 30.62 | 31.97 | 60510 | 18981 | 5.69% |
| 2025-11-14 | 31.84 | 30.98 | -0.96 | -3.01% | 30.41 | 32.25 | 52989 | 16436 | 4.98% |
| 2025-11-13 | 32.55 | 31.94 | -0.93 | -2.83% | 31.64 | 32.86 | 67806 | 21805 | 6.38% |
| 2025-11-12 | 32.01 | 32.87 | 0.87 | 2.72% | 31.85 | 33.24 | 83052 | 27057 | 7.81% |
| 2025-11-11 | 31.39 | 32.00 | 0.53 | 1.68% | 31.20 | 33.21 | 130660 | 42124 | 12.29% |
| 2025-11-10 | 28.61 | 31.47 | 2.86 | 10.00% | 28.11 | 31.47 | 100395 | 30617 | 9.44% |
| 2025-11-07 | 29.10 | 28.61 | -0.34 | -1.17% | 28.52 | 29.91 | 57058 | 16647 | 5.37% |
| 2025-11-06 | 28.81 | 28.95 | 0.17 | 0.59% | 28.61 | 29.27 | 26289 | 7597 | 2.47% |
| 2025-11-05 | 28.46 | 28.78 | -0.04 | -0.14% | 28.37 | 29.88 | 45056 | 13027 | 4.24% |
| 2025-11-04 | 29.35 | 28.82 | -0.52 | -1.77% | 28.44 | 29.56 | 39308 | 11310 | 3.70% |
| 2025-11-03 | 30.63 | 29.34 | -1.34 | -4.37% | 28.88 | 30.63 | 66175 | 19440 | 6.22% |
| 2025-10-31 | 30.70 | 30.68 | -0.14 | -0.45% | 30.50 | 31.42 | 57794 | 17876 | 5.44% |
| 2025-10-30 | 32.05 | 30.82 | -1.56 | -4.82% | 30.42 | 32.30 | 63353 | 19686 | 5.96% |
| 2025-10-29 | 31.05 | 32.38 | 1.34 | 4.32% | 30.47 | 33.38 | 76423 | 24697 | 7.19% |
| 2025-10-28 | 30.80 | 31.04 | -0.57 | -1.80% | 30.58 | 31.92 | 63391 | 19814 | 5.96% |
| 2025-10-27 | 34.00 | 31.61 | -3.24 | -9.30% | 31.37 | 34.76 | 121358 | 38936 | 11.41% |
| 2025-10-13 | 32.40 | 34.85 | 0.53 | 1.54% | 32.35 | 36.04 | 112358 | 38307 | 10.57% |
| 2025-10-10 | 31.68 | 34.32 | 3.12 | 10.00% | 31.15 | 34.32 | 80429 | 26814 | 7.57% |
| 2025-10-09 | 30.24 | 31.20 | 0.82 | 2.70% | 29.55 | 31.50 | 48952 | 14996 | 4.60% |
| 2025-09-30 | 30.49 | 30.38 | -0.11 | -0.36% | 30.03 | 30.79 | 29802 | 9085 | 2.80% |
| 2025-09-29 | 29.30 | 30.49 | 1.56 | 5.39% | 28.80 | 31.00 | 56582 | 17092 | 5.32% |
| 2025-09-26 | 29.47 | 28.93 | -0.56 | -1.90% | 28.74 | 29.80 | 28302 | 8256 | 2.66% |
| 2025-09-25 | 29.56 | 29.49 | -0.32 | -1.07% | 29.19 | 30.80 | 45173 | 13430 | 4.25% |
| 2025-09-24 | 28.21 | 29.81 | 1.72 | 6.12% | 28.00 | 29.93 | 72970 | 21373 | 6.86% |
| 2025-09-23 | 28.07 | 28.09 | -0.14 | -0.50% | 27.10 | 28.56 | 47677 | 13244 | 4.48% |
| 2025-09-22 | 28.89 | 28.23 | -0.66 | -2.28% | 27.84 | 28.94 | 47400 | 13377 | 4.46% |
| 2025-09-19 | 28.76 | 28.89 | 0.13 | 0.45% | 28.50 | 29.99 | 60687 | 17740 | 5.71% |
| 2025-09-18 | 30.20 | 28.76 | -1.68 | -5.52% | 28.50 | 31.03 | 89695 | 26441 | 8.44% |
| 2025-09-17 | 29.90 | 30.44 | 0.04 | 0.13% | 29.90 | 32.26 | 82142 | 25332 | 7.73% |
| 2025-09-16 | 28.98 | 30.40 | 1.43 | 4.94% | 28.24 | 30.93 | 82199 | 24361 | 7.73% |
| 2025-09-15 | 28.25 | 28.97 | 0.45 | 1.58% | 28.03 | 29.58 | 60173 | 17316 | 5.66% |
| 2025-09-12 | 28.00 | 28.52 | 0.27 | 0.96% | 27.88 | 29.59 | 75741 | 21811 | 7.12% |
| 2025-09-11 | 27.09 | 28.25 | 1.16 | 4.28% | 26.76 | 28.42 | 77734 | 21540 | 7.31% |
| 2025-09-10 | 27.85 | 27.09 | -0.21 | -0.77% | 26.92 | 27.98 | 66617 | 18156 | 6.27% |
| 2025-09-09 | 28.30 | 27.30 | -0.73 | -2.60% | 26.97 | 28.55 | 82175 | 22577 | 7.73% |
| 2025-09-08 | 27.98 | 28.03 | -0.27 | -0.95% | 27.81 | 28.55 | 86957 | 24479 | 8.18% |