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 | 32.10 | 32.20 | 0.46 | 1.45% | 30.89 | 32.76 | 298017 | 94937 | 6.73% |
| 2025-12-15 | 31.54 | 31.74 | 0.10 | 0.32% | 31.14 | 32.20 | 166233 | 52808 | 3.75% |
| 2025-12-12 | 31.57 | 31.64 | -0.16 | -0.50% | 31.52 | 32.24 | 200644 | 63995 | 4.53% |
| 2025-12-11 | 32.14 | 31.80 | -0.18 | -0.56% | 31.77 | 32.60 | 221954 | 71470 | 5.01% |
| 2025-12-10 | 31.60 | 31.98 | 0.23 | 0.72% | 31.34 | 32.44 | 181713 | 57948 | 4.10% |
| 2025-12-09 | 31.37 | 31.75 | 0.18 | 0.57% | 31.29 | 32.13 | 192001 | 60923 | 4.34% |
| 2025-12-08 | 31.50 | 31.57 | 0.17 | 0.54% | 31.41 | 32.36 | 279476 | 89008 | 6.31% |
| 2025-12-05 | 30.85 | 31.40 | 0.35 | 1.13% | 30.73 | 31.49 | 173628 | 54188 | 3.92% |
| 2025-12-04 | 30.34 | 31.05 | 0.50 | 1.64% | 30.32 | 31.15 | 142667 | 44020 | 3.22% |
| 2025-12-03 | 30.98 | 30.55 | -0.55 | -1.77% | 30.35 | 31.12 | 126659 | 38826 | 2.86% |
| 2025-12-02 | 31.17 | 31.10 | -0.18 | -0.58% | 30.91 | 31.30 | 96731 | 30073 | 2.18% |
| 2025-12-01 | 30.82 | 31.28 | 0.51 | 1.66% | 30.82 | 31.47 | 159200 | 49729 | 3.60% |
| 2025-11-28 | 30.60 | 30.77 | 0.25 | 0.82% | 30.41 | 30.90 | 105566 | 32386 | 2.38% |
| 2025-11-27 | 29.88 | 30.52 | 0.47 | 1.56% | 29.83 | 30.76 | 136490 | 41653 | 3.08% |
| 2025-11-26 | 30.54 | 30.05 | -0.49 | -1.60% | 30.00 | 30.84 | 106739 | 32269 | 2.41% |
| 2025-11-25 | 30.66 | 30.54 | 0.08 | 0.26% | 30.29 | 30.85 | 144747 | 44327 | 3.27% |
| 2025-11-24 | 29.32 | 30.46 | 1.43 | 4.93% | 29.15 | 30.59 | 186873 | 56133 | 4.22% |
| 2025-11-21 | 29.45 | 29.03 | -0.74 | -2.49% | 28.81 | 30.13 | 129195 | 37798 | 2.92% |
| 2025-11-20 | 29.75 | 29.77 | 0.02 | 0.07% | 29.66 | 30.17 | 69681 | 20795 | 1.57% |
| 2025-11-19 | 30.21 | 29.75 | -0.50 | -1.65% | 29.66 | 30.34 | 86802 | 25938 | 1.96% |
| 2025-11-18 | 30.41 | 30.25 | -0.39 | -1.27% | 29.82 | 30.50 | 105502 | 31751 | 2.38% |
| 2025-11-17 | 30.37 | 30.64 | 0.29 | 0.96% | 30.20 | 30.81 | 109990 | 33559 | 2.48% |
| 2025-11-14 | 30.61 | 30.35 | -0.46 | -1.49% | 30.33 | 30.86 | 92348 | 28255 | 2.09% |
| 2025-11-13 | 30.27 | 30.81 | 0.38 | 1.25% | 29.89 | 31.00 | 185641 | 57063 | 4.19% |
| 2025-11-12 | 30.06 | 30.43 | 0.34 | 1.13% | 29.53 | 30.80 | 127556 | 38269 | 2.88% |
| 2025-11-11 | 30.66 | 30.09 | -0.48 | -1.57% | 30.06 | 30.84 | 107173 | 32562 | 2.42% |
| 2025-11-10 | 30.40 | 30.57 | 0.12 | 0.39% | 30.24 | 30.78 | 113748 | 34717 | 2.57% |
| 2025-11-07 | 30.00 | 30.45 | 0.39 | 1.30% | 29.80 | 30.60 | 142654 | 43259 | 3.22% |
| 2025-11-06 | 30.31 | 30.06 | -0.02 | -0.07% | 29.89 | 30.43 | 88599 | 26637 | 2.00% |
| 2025-11-05 | 30.20 | 30.08 | -0.15 | -0.50% | 29.85 | 30.35 | 79135 | 23819 | 1.79% |
| 2025-11-04 | 30.70 | 30.23 | -0.56 | -1.82% | 29.98 | 30.72 | 92507 | 28004 | 2.09% |
| 2025-11-03 | 30.01 | 30.79 | 0.68 | 2.26% | 29.81 | 30.90 | 150964 | 45915 | 3.41% |
| 2025-10-31 | 30.40 | 30.11 | -0.33 | -1.08% | 29.99 | 30.50 | 106116 | 32020 | 2.40% |
| 2025-10-30 | 30.83 | 30.44 | -0.38 | -1.23% | 30.43 | 30.85 | 111157 | 34021 | 2.51% |
| 2025-10-29 | 30.80 | 30.82 | 0.08 | 0.26% | 30.54 | 31.10 | 123111 | 37896 | 2.78% |
| 2025-10-28 | 30.35 | 30.74 | 0.19 | 0.62% | 30.28 | 30.95 | 153639 | 47148 | 3.47% |
| 2025-10-27 | 30.20 | 30.55 | 0.56 | 1.87% | 29.91 | 30.58 | 191995 | 58139 | 4.34% |
| 2025-10-24 | 29.30 | 29.99 | 0.89 | 3.06% | 29.28 | 30.26 | 177426 | 53186 | 4.01% |
| 2025-10-23 | 29.08 | 29.10 | -0.18 | -0.61% | 28.60 | 29.20 | 82600 | 23800 | 1.87% |
| 2025-10-22 | 29.52 | 29.28 | -0.44 | -1.48% | 29.10 | 29.68 | 96056 | 28136 | 2.17% |
| 2025-10-21 | 29.60 | 29.72 | 0.01 | 0.03% | 29.59 | 30.15 | 82327 | 24499 | 1.86% |
| 2025-10-20 | 29.45 | 29.71 | 0.63 | 2.17% | 29.35 | 30.08 | 126461 | 37598 | 2.86% |
| 2025-10-17 | 29.90 | 29.08 | -0.40 | -1.36% | 29.04 | 30.40 | 166564 | 49561 | 3.76% |
| 2025-10-16 | 29.90 | 29.48 | -0.50 | -1.67% | 29.41 | 30.01 | 78347 | 23199 | 1.77% |
| 2025-10-15 | 29.66 | 29.98 | 0.28 | 0.94% | 29.28 | 29.99 | 88379 | 26293 | 2.00% |
| 2025-10-14 | 30.13 | 29.70 | -0.42 | -1.39% | 29.64 | 30.55 | 132241 | 39703 | 2.99% |
| 2025-10-13 | 28.96 | 30.12 | 0.37 | 1.24% | 28.80 | 30.14 | 125557 | 37312 | 2.84% |
| 2025-10-10 | 30.18 | 29.75 | -0.44 | -1.46% | 29.70 | 30.18 | 101649 | 30374 | 2.30% |
| 2025-10-09 | 30.00 | 30.19 | 0.27 | 0.90% | 29.80 | 30.30 | 133324 | 40146 | 3.01% |
| 2025-09-30 | 29.56 | 29.92 | 0.48 | 1.63% | 29.46 | 29.99 | 95502 | 28499 | 2.16% |
| 2025-09-29 | 29.61 | 29.44 | -0.14 | -0.47% | 28.96 | 29.70 | 96957 | 28373 | 2.19% |
| 2025-09-26 | 29.96 | 29.58 | -0.51 | -1.69% | 29.54 | 30.25 | 96247 | 28747 | 2.17% |
| 2025-09-25 | 29.98 | 30.09 | 0.56 | 1.90% | 29.82 | 30.68 | 179410 | 54014 | 4.05% |
| 2025-09-24 | 28.99 | 29.53 | 0.53 | 1.83% | 28.63 | 29.53 | 104592 | 30578 | 2.36% |
| 2025-09-23 | 29.33 | 29.00 | -0.33 | -1.13% | 28.41 | 29.44 | 125340 | 36097 | 2.83% |
| 2025-09-22 | 29.41 | 29.33 | -0.08 | -0.27% | 29.06 | 29.53 | 78794 | 23078 | 1.78% |
| 2025-09-19 | 29.35 | 29.41 | 0.08 | 0.27% | 29.34 | 30.08 | 97612 | 28946 | 2.20% |
| 2025-09-18 | 29.68 | 29.33 | -0.35 | -1.18% | 29.07 | 30.20 | 162407 | 48283 | 3.67% |
| 2025-09-17 | 29.92 | 29.68 | -0.24 | -0.80% | 29.53 | 29.92 | 87991 | 26123 | 1.99% |
| 2025-09-16 | 29.78 | 29.92 | 0.15 | 0.50% | 29.58 | 30.10 | 87267 | 26048 | 1.97% |
| 2025-09-15 | 30.04 | 29.77 | -0.23 | -0.77% | 29.69 | 30.10 | 86860 | 25890 | 1.96% |
| 2025-09-12 | 30.18 | 30.00 | -0.17 | -0.56% | 29.96 | 30.45 | 121847 | 36803 | 2.75% |
| 2025-09-11 | 29.65 | 30.17 | 0.39 | 1.31% | 29.40 | 30.18 | 139060 | 41599 | 3.14% |
| 2025-09-10 | 29.60 | 29.78 | 0.17 | 0.57% | 29.52 | 30.30 | 112843 | 33805 | 2.55% |
| 2025-09-09 | 30.34 | 29.61 | -0.90 | -2.95% | 29.51 | 30.38 | 146765 | 43856 | 3.31% |
| 2025-09-08 | 29.49 | 30.51 | 1.21 | 4.13% | 29.24 | 30.73 | 226025 | 67654 | 5.10% |