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 | 28.81 | 28.16 | -0.65 | -2.26% | 28.02 | 28.85 | 12939 | 3666 | 3.91% |
| 2025-12-15 | 28.70 | 28.81 | 0.02 | 0.07% | 28.07 | 29.27 | 14429 | 4151 | 4.36% |
| 2025-12-12 | 29.32 | 28.79 | -0.58 | -1.97% | 28.52 | 29.80 | 26025 | 7562 | 7.86% |
| 2025-12-11 | 31.23 | 29.37 | -1.82 | -5.84% | 29.37 | 31.38 | 19329 | 5815 | 5.83% |
| 2025-12-10 | 32.14 | 31.19 | -1.11 | -3.44% | 31.15 | 32.29 | 10989 | 3468 | 3.32% |
| 2025-12-09 | 32.78 | 32.30 | -0.47 | -1.43% | 32.13 | 32.81 | 10159 | 3295 | 3.07% |
| 2025-12-08 | 32.23 | 32.77 | 0.54 | 1.68% | 31.76 | 32.83 | 13410 | 4356 | 4.05% |
| 2025-12-05 | 31.70 | 32.23 | 0.53 | 1.67% | 31.19 | 32.25 | 11358 | 3612 | 3.43% |
| 2025-12-04 | 32.34 | 31.70 | -0.53 | -1.64% | 31.20 | 32.36 | 13794 | 4369 | 4.16% |
| 2025-12-03 | 32.78 | 32.23 | -0.55 | -1.68% | 32.08 | 32.99 | 13023 | 4215 | 3.93% |
| 2025-12-02 | 33.00 | 32.78 | -0.13 | -0.40% | 32.35 | 33.21 | 13722 | 4484 | 4.14% |
| 2025-12-01 | 32.48 | 32.91 | 0.52 | 1.61% | 32.29 | 32.91 | 17095 | 5573 | 5.16% |
| 2025-11-28 | 32.30 | 32.39 | 0.09 | 0.28% | 31.72 | 32.46 | 13240 | 4243 | 4.00% |
| 2025-11-27 | 31.21 | 32.30 | 0.95 | 3.03% | 31.17 | 32.48 | 16853 | 5372 | 5.09% |
| 2025-11-26 | 32.00 | 31.35 | -0.68 | -2.12% | 31.18 | 32.50 | 12521 | 3985 | 3.78% |
| 2025-11-25 | 31.62 | 32.03 | 0.73 | 2.33% | 31.39 | 32.42 | 16308 | 5212 | 4.92% |
| 2025-11-24 | 30.61 | 31.30 | 1.10 | 3.64% | 30.35 | 31.68 | 21408 | 6650 | 6.46% |
| 2025-11-21 | 32.23 | 30.20 | -2.05 | -6.36% | 30.13 | 32.50 | 20119 | 6219 | 6.07% |
| 2025-11-20 | 32.14 | 32.25 | 0.45 | 1.42% | 31.49 | 32.53 | 17677 | 5654 | 5.34% |
| 2025-11-19 | 33.06 | 31.80 | -1.18 | -3.58% | 31.50 | 33.07 | 13855 | 4436 | 4.18% |
| 2025-11-18 | 32.88 | 32.98 | 0.10 | 0.30% | 32.50 | 33.10 | 13241 | 4350 | 4.00% |
| 2025-11-17 | 32.76 | 32.88 | 0.47 | 1.45% | 32.25 | 32.95 | 12234 | 4006 | 3.69% |
| 2025-11-14 | 32.32 | 32.41 | 0.09 | 0.28% | 32.15 | 32.80 | 11133 | 3627 | 3.36% |
| 2025-11-13 | 32.39 | 32.32 | -0.06 | -0.19% | 31.80 | 32.45 | 9084 | 2924 | 2.74% |
| 2025-11-12 | 32.70 | 32.38 | -0.30 | -0.92% | 31.86 | 32.70 | 9945 | 3211 | 3.00% |
| 2025-11-11 | 32.84 | 32.68 | 0.00 | 0.00% | 32.51 | 32.84 | 6331 | 2068 | 1.91% |
| 2025-11-10 | 32.78 | 32.68 | 0.16 | 0.49% | 32.45 | 32.96 | 11811 | 3861 | 3.56% |
| 2025-11-07 | 32.65 | 32.52 | -0.13 | -0.40% | 32.20 | 32.65 | 7176 | 2327 | 2.17% |
| 2025-11-06 | 32.45 | 32.65 | 0.20 | 0.62% | 32.08 | 32.76 | 10059 | 3261 | 3.04% |
| 2025-11-05 | 31.86 | 32.45 | 0.43 | 1.34% | 31.81 | 32.62 | 12439 | 4014 | 3.75% |
| 2025-11-04 | 32.00 | 32.02 | 0.37 | 1.17% | 31.58 | 32.18 | 15000 | 4790 | 4.53% |
| 2025-11-03 | 31.28 | 31.65 | 0.37 | 1.18% | 31.04 | 31.78 | 12328 | 3886 | 3.72% |
| 2025-10-31 | 30.86 | 31.28 | 0.57 | 1.86% | 30.66 | 31.46 | 9960 | 3101 | 3.01% |
| 2025-10-30 | 31.28 | 30.71 | -0.45 | -1.44% | 30.66 | 31.28 | 7053 | 2179 | 2.13% |
| 2025-10-29 | 31.55 | 31.16 | -0.53 | -1.67% | 30.81 | 31.85 | 10020 | 3133 | 3.02% |
| 2025-10-28 | 31.50 | 31.69 | 0.28 | 0.89% | 31.21 | 31.92 | 11759 | 3714 | 3.55% |
| 2025-10-27 | 31.59 | 31.41 | 0.12 | 0.38% | 31.15 | 31.76 | 12549 | 3952 | 3.79% |
| 2025-10-24 | 31.02 | 31.29 | 0.32 | 1.03% | 30.80 | 31.38 | 10110 | 3153 | 3.05% |
| 2025-10-23 | 30.39 | 30.97 | 0.41 | 1.34% | 30.20 | 31.09 | 9383 | 2881 | 2.83% |
| 2025-10-22 | 30.34 | 30.56 | 0.15 | 0.49% | 30.04 | 30.78 | 10112 | 3090 | 3.05% |
| 2025-10-21 | 29.66 | 30.41 | 0.75 | 2.53% | 29.50 | 30.41 | 10491 | 3149 | 3.17% |
| 2025-10-20 | 29.20 | 29.66 | 0.66 | 2.28% | 29.20 | 29.79 | 8640 | 2553 | 2.61% |
| 2025-10-17 | 29.43 | 29.00 | -0.43 | -1.46% | 28.80 | 29.60 | 8842 | 2579 | 2.67% |
| 2025-10-16 | 30.00 | 29.43 | -0.64 | -2.13% | 29.22 | 30.06 | 7420 | 2197 | 2.24% |
| 2025-10-15 | 29.84 | 30.07 | 0.23 | 0.77% | 29.66 | 30.30 | 8561 | 2570 | 2.58% |
| 2025-10-14 | 30.10 | 29.84 | -0.26 | -0.86% | 29.58 | 30.49 | 10047 | 3021 | 3.03% |
| 2025-10-13 | 28.90 | 30.10 | 0.31 | 1.04% | 28.35 | 30.34 | 16962 | 5047 | 5.12% |
| 2025-10-10 | 29.97 | 29.79 | -0.37 | -1.23% | 29.66 | 30.28 | 11424 | 3416 | 3.45% |
| 2025-10-09 | 30.49 | 30.16 | -0.31 | -1.02% | 29.92 | 30.69 | 12099 | 3669 | 3.65% |
| 2025-09-30 | 30.69 | 30.47 | -0.07 | -0.23% | 30.17 | 30.71 | 8987 | 2738 | 2.71% |
| 2025-09-29 | 30.22 | 30.54 | 0.41 | 1.36% | 29.42 | 30.73 | 11895 | 3603 | 3.59% |
| 2025-09-26 | 30.54 | 30.13 | -0.58 | -1.89% | 29.87 | 30.59 | 8122 | 2455 | 2.45% |
| 2025-09-25 | 30.84 | 30.71 | -0.26 | -0.84% | 30.28 | 31.38 | 11512 | 3529 | 3.47% |
| 2025-09-24 | 29.37 | 30.97 | 1.45 | 4.91% | 28.95 | 31.11 | 21547 | 6552 | 6.50% |
| 2025-09-23 | 30.30 | 29.52 | -0.78 | -2.57% | 28.03 | 30.30 | 19094 | 5539 | 5.76% |
| 2025-09-22 | 30.85 | 30.30 | -0.40 | -1.30% | 29.92 | 30.85 | 13499 | 4091 | 4.07% |
| 2025-09-19 | 31.28 | 30.70 | -0.49 | -1.57% | 30.30 | 31.28 | 12376 | 3784 | 3.74% |
| 2025-09-18 | 31.87 | 31.19 | -0.35 | -1.11% | 30.80 | 32.00 | 15383 | 4822 | 4.64% |
| 2025-09-17 | 31.27 | 31.54 | 0.41 | 1.32% | 30.91 | 31.76 | 11482 | 3612 | 3.47% |
| 2025-09-16 | 30.73 | 31.13 | 0.48 | 1.57% | 30.43 | 31.19 | 10902 | 3369 | 3.29% |
| 2025-09-15 | 30.83 | 30.65 | -0.11 | -0.36% | 30.45 | 30.98 | 8162 | 2505 | 2.46% |
| 2025-09-12 | 31.12 | 30.76 | -0.42 | -1.35% | 30.58 | 31.37 | 8040 | 2481 | 2.43% |
| 2025-09-11 | 30.80 | 31.18 | 0.49 | 1.60% | 30.31 | 31.18 | 9363 | 2887 | 2.83% |
| 2025-09-10 | 30.76 | 30.69 | -0.09 | -0.29% | 30.31 | 30.98 | 8373 | 2568 | 2.53% |
| 2025-09-09 | 31.08 | 30.78 | -0.19 | -0.61% | 30.36 | 31.08 | 10991 | 3375 | 3.32% |
| 2025-09-08 | 30.70 | 30.97 | 0.22 | 0.72% | 30.11 | 31.06 | 10648 | 3275 | 3.21% |