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 | 28.26 | 28.46 | 0.03 | 0.11% | 27.95 | 29.16 | 28223 | 8049 | 3.08% |
| 2025-12-15 | 29.77 | 28.43 | -1.49 | -4.98% | 28.34 | 29.80 | 36628 | 10554 | 4.00% |
| 2025-12-12 | 29.58 | 29.92 | -0.21 | -0.70% | 28.15 | 30.59 | 40115 | 11937 | 4.38% |
| 2025-12-11 | 31.32 | 30.13 | -1.18 | -3.77% | 30.12 | 31.35 | 39830 | 12199 | 4.35% |
| 2025-12-10 | 30.67 | 31.31 | 0.58 | 1.89% | 30.51 | 31.32 | 54536 | 16927 | 5.96% |
| 2025-12-09 | 30.54 | 30.73 | 0.18 | 0.59% | 30.30 | 30.99 | 52823 | 16243 | 5.77% |
| 2025-12-08 | 30.00 | 30.55 | 0.23 | 0.76% | 29.71 | 31.22 | 61026 | 18692 | 6.67% |
| 2025-12-05 | 30.01 | 30.32 | 0.44 | 1.47% | 29.02 | 30.56 | 59076 | 17619 | 6.45% |
| 2025-12-04 | 29.98 | 29.88 | -0.27 | -0.90% | 29.61 | 30.27 | 45179 | 13500 | 4.94% |
| 2025-12-03 | 30.56 | 30.15 | -0.34 | -1.12% | 29.86 | 30.92 | 51489 | 15586 | 5.63% |
| 2025-12-02 | 31.58 | 30.49 | -1.10 | -3.48% | 30.20 | 31.58 | 104412 | 32010 | 11.41% |
| 2025-12-01 | 28.74 | 31.59 | 2.87 | 9.99% | 28.74 | 31.59 | 58212 | 18181 | 6.36% |
| 2025-11-28 | 27.59 | 28.72 | 0.88 | 3.16% | 27.12 | 29.40 | 51230 | 14531 | 5.60% |
| 2025-11-27 | 29.06 | 27.84 | -1.64 | -5.56% | 27.53 | 29.07 | 63917 | 17882 | 6.98% |
| 2025-11-26 | 31.29 | 29.48 | -1.91 | -6.08% | 29.28 | 31.29 | 63761 | 19266 | 6.97% |
| 2025-11-25 | 31.43 | 31.39 | -0.45 | -1.41% | 30.90 | 31.99 | 78552 | 24700 | 8.58% |
| 2025-11-24 | 30.42 | 31.84 | 1.57 | 5.19% | 29.73 | 32.08 | 89372 | 27875 | 9.77% |
| 2025-11-21 | 30.96 | 30.27 | -1.00 | -3.20% | 30.00 | 32.00 | 101038 | 31460 | 11.04% |
| 2025-11-20 | 29.30 | 31.27 | 1.63 | 5.50% | 28.89 | 32.60 | 119385 | 36459 | 13.04% |
| 2025-11-19 | 28.73 | 29.64 | 0.59 | 2.03% | 28.61 | 30.37 | 74746 | 22173 | 8.17% |
| 2025-11-18 | 28.49 | 29.05 | 0.59 | 2.07% | 28.42 | 29.38 | 49493 | 14277 | 5.41% |
| 2025-11-17 | 28.98 | 28.46 | -0.56 | -1.93% | 28.39 | 29.06 | 36270 | 10379 | 3.96% |
| 2025-11-14 | 29.69 | 29.02 | -0.70 | -2.36% | 29.00 | 30.24 | 70207 | 20723 | 7.67% |
| 2025-11-13 | 29.01 | 29.72 | 0.76 | 2.62% | 28.20 | 30.80 | 97022 | 28497 | 10.60% |
| 2025-11-12 | 28.41 | 28.96 | 0.55 | 1.94% | 27.84 | 29.47 | 82379 | 23692 | 9.00% |
| 2025-11-11 | 28.25 | 28.41 | 0.24 | 0.85% | 27.83 | 28.79 | 49845 | 14132 | 5.45% |
| 2025-11-10 | 27.59 | 28.17 | 0.87 | 3.19% | 27.46 | 28.33 | 50655 | 14138 | 5.53% |
| 2025-11-07 | 28.10 | 27.30 | -0.85 | -3.02% | 27.26 | 28.10 | 39361 | 10839 | 4.30% |
| 2025-11-06 | 28.27 | 28.15 | 0.22 | 0.79% | 27.66 | 28.74 | 57361 | 16099 | 6.27% |
| 2025-11-05 | 27.66 | 27.93 | 0.27 | 0.98% | 27.47 | 28.51 | 55905 | 15737 | 6.11% |
| 2025-11-04 | 27.87 | 27.66 | -0.23 | -0.82% | 27.31 | 27.95 | 27926 | 7705 | 3.05% |
| 2025-11-03 | 27.44 | 27.89 | 0.46 | 1.68% | 27.14 | 27.98 | 38395 | 10632 | 4.20% |
| 2025-10-31 | 26.70 | 27.43 | 0.87 | 3.28% | 26.50 | 27.50 | 36277 | 9869 | 3.96% |
| 2025-10-30 | 27.16 | 26.56 | -0.60 | -2.21% | 26.54 | 27.19 | 27820 | 7441 | 3.04% |
| 2025-10-29 | 27.26 | 27.16 | -0.26 | -0.95% | 26.80 | 27.42 | 34001 | 9190 | 3.72% |
| 2025-10-28 | 27.22 | 27.42 | 0.00 | 0.00% | 27.17 | 27.62 | 29503 | 8096 | 3.22% |
| 2025-10-27 | 27.69 | 27.42 | -0.06 | -0.22% | 27.37 | 28.18 | 44251 | 12279 | 4.84% |
| 2025-10-24 | 27.48 | 27.48 | 0.07 | 0.26% | 27.33 | 27.78 | 33932 | 9351 | 3.71% |
| 2025-10-23 | 27.54 | 27.41 | -0.41 | -1.47% | 27.00 | 27.75 | 40044 | 10900 | 4.38% |
| 2025-10-22 | 28.35 | 27.82 | -0.95 | -3.30% | 27.80 | 28.99 | 50123 | 14121 | 5.48% |
| 2025-10-21 | 28.95 | 28.77 | -0.69 | -2.34% | 28.52 | 29.00 | 61726 | 17730 | 6.74% |
| 2025-10-20 | 28.75 | 29.46 | 0.42 | 1.45% | 27.90 | 29.71 | 92493 | 26407 | 10.11% |
| 2025-10-17 | 27.54 | 29.04 | 1.55 | 5.64% | 27.54 | 30.00 | 119169 | 34262 | 13.02% |
| 2025-10-16 | 27.23 | 27.49 | 0.14 | 0.51% | 27.06 | 28.04 | 69812 | 19282 | 7.63% |
| 2025-10-15 | 26.58 | 27.35 | 0.75 | 2.82% | 26.58 | 27.47 | 55589 | 15095 | 6.07% |
| 2025-10-14 | 27.39 | 26.60 | -0.90 | -3.27% | 26.51 | 27.44 | 54574 | 14713 | 5.96% |
| 2025-10-13 | 25.99 | 27.50 | 0.40 | 1.48% | 25.88 | 27.50 | 54880 | 14679 | 6.00% |
| 2025-10-10 | 26.48 | 27.10 | 0.47 | 1.76% | 26.35 | 27.40 | 76555 | 20749 | 8.36% |
| 2025-10-09 | 27.00 | 26.63 | -0.22 | -0.82% | 26.43 | 27.10 | 63558 | 16954 | 6.94% |
| 2025-09-30 | 27.90 | 26.85 | -0.58 | -2.11% | 26.84 | 28.06 | 72871 | 19819 | 7.96% |
| 2025-09-29 | 28.08 | 27.43 | -1.55 | -5.35% | 27.15 | 28.26 | 106219 | 29431 | 11.61% |
| 2025-09-26 | 28.98 | 28.98 | -3.22 | -10.00% | 28.98 | 31.08 | 150317 | 44082 | 16.42% |
| 2025-09-25 | 32.31 | 32.20 | -3.58 | -10.01% | 32.20 | 33.00 | 47025 | 15184 | 5.14% |
| 2025-09-24 | 41.76 | 35.78 | -3.97 | -9.99% | 35.78 | 43.73 | 234794 | 89433 | 25.65% |
| 2025-09-23 | 33.23 | 39.75 | 3.61 | 9.99% | 33.22 | 39.75 | 134576 | 50561 | 14.70% |
| 2025-09-22 | 44.17 | 36.14 | -4.01 | -9.99% | 36.14 | 44.17 | 206227 | 76364 | 22.53% |
| 2025-09-19 | 40.15 | 40.15 | 3.65 | 10.00% | 40.15 | 40.15 | 15297 | 6141 | 1.67% |
| 2025-09-18 | 36.50 | 36.50 | 3.32 | 10.01% | 36.50 | 36.50 | 17442 | 6366 | 1.91% |
| 2025-09-17 | 33.18 | 33.18 | 3.02 | 10.01% | 33.18 | 33.18 | 10178 | 3377 | 1.11% |
| 2025-09-16 | 30.16 | 30.16 | 2.74 | 9.99% | 30.16 | 30.16 | 32154 | 9697 | 3.51% |
| 2025-09-15 | 24.87 | 27.42 | 2.49 | 9.99% | 24.37 | 27.42 | 61042 | 16402 | 6.67% |
| 2025-09-12 | 25.31 | 24.93 | -0.38 | -1.50% | 24.88 | 25.33 | 39186 | 9817 | 4.28% |
| 2025-09-11 | 25.29 | 25.31 | 0.02 | 0.08% | 24.72 | 25.50 | 44775 | 11232 | 4.89% |
| 2025-09-10 | 24.76 | 25.29 | 0.29 | 1.16% | 24.76 | 25.54 | 56231 | 14165 | 6.14% |
| 2025-09-09 | 24.57 | 25.00 | 0.40 | 1.63% | 24.21 | 25.32 | 63787 | 15848 | 6.97% |
| 2025-09-08 | 24.44 | 24.60 | -0.38 | -1.52% | 24.44 | 24.92 | 49183 | 12097 | 5.37% |