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 | 29.00 | 28.69 | -0.33 | -1.14% | 28.61 | 29.02 | 354465 | 101800 | 0.39% |
| 2025-12-15 | 29.42 | 29.02 | -0.61 | -2.06% | 29.00 | 29.57 | 434887 | 127194 | 0.48% |
| 2025-12-12 | 29.40 | 29.63 | 0.23 | 0.78% | 29.13 | 29.69 | 491281 | 144599 | 0.54% |
| 2025-12-11 | 30.03 | 29.40 | -0.60 | -2.00% | 29.35 | 30.10 | 425618 | 126363 | 0.47% |
| 2025-12-10 | 29.99 | 30.00 | 0.01 | 0.03% | 29.75 | 30.11 | 247831 | 74077 | 0.27% |
| 2025-12-09 | 30.40 | 29.99 | -0.44 | -1.45% | 29.94 | 30.42 | 351850 | 105866 | 0.39% |
| 2025-12-08 | 30.15 | 30.43 | 0.36 | 1.20% | 30.14 | 30.66 | 424773 | 129316 | 0.47% |
| 2025-12-05 | 30.35 | 30.07 | -0.28 | -0.92% | 29.86 | 30.38 | 397511 | 119353 | 0.44% |
| 2025-12-04 | 30.30 | 30.35 | 0.01 | 0.03% | 30.24 | 30.55 | 184382 | 55947 | 0.20% |
| 2025-12-03 | 30.49 | 30.34 | -0.18 | -0.59% | 30.23 | 30.55 | 208616 | 63378 | 0.23% |
| 2025-12-02 | 30.51 | 30.52 | -0.06 | -0.20% | 30.35 | 30.68 | 253690 | 77384 | 0.28% |
| 2025-12-01 | 30.01 | 30.58 | 0.56 | 1.87% | 29.93 | 30.58 | 423579 | 128524 | 0.47% |
| 2025-11-28 | 29.73 | 30.02 | 0.29 | 0.98% | 29.64 | 30.03 | 255311 | 76171 | 0.28% |
| 2025-11-27 | 29.97 | 29.73 | -0.17 | -0.57% | 29.71 | 30.02 | 297374 | 88883 | 0.33% |
| 2025-11-26 | 30.02 | 29.90 | -0.09 | -0.30% | 29.85 | 30.08 | 299289 | 89659 | 0.33% |
| 2025-11-25 | 30.10 | 29.99 | 0.13 | 0.44% | 29.96 | 30.42 | 454322 | 137164 | 0.50% |
| 2025-11-24 | 29.90 | 29.86 | 0.04 | 0.13% | 29.70 | 30.09 | 406304 | 121485 | 0.45% |
| 2025-11-21 | 29.96 | 29.82 | -0.41 | -1.36% | 29.80 | 30.35 | 410856 | 123166 | 0.45% |
| 2025-11-20 | 30.63 | 30.23 | -0.19 | -0.62% | 30.21 | 30.69 | 228812 | 69696 | 0.25% |
| 2025-11-19 | 30.73 | 30.42 | -0.31 | -1.01% | 30.28 | 30.90 | 284587 | 86943 | 0.31% |
| 2025-11-18 | 30.45 | 30.73 | 0.27 | 0.89% | 30.38 | 30.79 | 338439 | 103764 | 0.37% |
| 2025-11-17 | 31.20 | 30.46 | -0.85 | -2.71% | 30.46 | 31.28 | 631420 | 194116 | 0.70% |
| 2025-11-14 | 31.50 | 31.31 | -0.38 | -1.20% | 31.31 | 31.58 | 364409 | 114533 | 0.40% |
| 2025-11-13 | 31.40 | 31.69 | 0.26 | 0.83% | 31.36 | 31.95 | 377034 | 119716 | 0.42% |
| 2025-11-12 | 31.55 | 31.43 | -0.29 | -0.91% | 31.11 | 31.69 | 373169 | 117433 | 0.41% |
| 2025-11-11 | 31.81 | 31.72 | -0.09 | -0.28% | 31.62 | 31.98 | 365490 | 116183 | 0.40% |
| 2025-11-10 | 31.38 | 31.81 | 0.44 | 1.40% | 31.38 | 31.95 | 413663 | 131208 | 0.46% |
| 2025-11-07 | 31.55 | 31.37 | -0.43 | -1.35% | 31.35 | 31.67 | 396812 | 124982 | 0.44% |
| 2025-11-06 | 31.70 | 31.80 | 0.30 | 0.95% | 31.60 | 31.95 | 450628 | 143228 | 0.50% |
| 2025-11-05 | 31.46 | 31.50 | -0.29 | -0.91% | 31.06 | 31.63 | 582252 | 182564 | 0.64% |
| 2025-11-04 | 32.55 | 31.79 | -0.81 | -2.48% | 31.51 | 32.63 | 628534 | 200948 | 0.69% |
| 2025-11-03 | 32.88 | 32.60 | -0.27 | -0.82% | 32.06 | 33.15 | 590340 | 191734 | 0.65% |
| 2025-10-31 | 33.10 | 32.87 | -0.35 | -1.05% | 32.80 | 33.67 | 733807 | 243217 | 0.81% |
| 2025-10-30 | 33.28 | 33.22 | -0.13 | -0.39% | 33.10 | 33.95 | 751046 | 251301 | 0.83% |
| 2025-10-29 | 33.10 | 33.35 | 0.37 | 1.12% | 33.01 | 33.44 | 505885 | 168072 | 0.56% |
| 2025-10-28 | 33.55 | 32.98 | -0.92 | -2.71% | 32.95 | 33.74 | 747509 | 248909 | 0.83% |
| 2025-10-27 | 33.63 | 33.90 | 0.61 | 1.83% | 33.38 | 34.28 | 947477 | 320684 | 1.05% |
| 2025-10-24 | 33.43 | 33.29 | -0.14 | -0.42% | 33.18 | 33.85 | 715806 | 239164 | 0.79% |
| 2025-10-23 | 33.37 | 33.43 | -0.04 | -0.12% | 32.76 | 33.70 | 704130 | 234358 | 0.78% |
| 2025-10-22 | 32.31 | 33.47 | 0.89 | 2.73% | 31.96 | 33.60 | 1003215 | 330483 | 1.11% |
| 2025-10-21 | 32.36 | 32.58 | 0.22 | 0.68% | 32.22 | 32.79 | 751995 | 244924 | 0.83% |
| 2025-10-20 | 33.89 | 32.36 | -0.70 | -2.12% | 32.05 | 34.00 | 1279132 | 418690 | 1.41% |
| 2025-10-17 | 33.35 | 33.06 | -0.34 | -1.02% | 32.63 | 34.10 | 1161803 | 385765 | 1.28% |
| 2025-10-16 | 33.21 | 33.40 | 0.03 | 0.09% | 32.80 | 34.22 | 1001571 | 334104 | 1.11% |
| 2025-10-15 | 33.11 | 33.37 | 0.12 | 0.36% | 32.56 | 33.81 | 1023012 | 339178 | 1.13% |
| 2025-10-14 | 33.52 | 33.25 | -0.11 | -0.33% | 33.05 | 34.78 | 1399432 | 474016 | 1.55% |
| 2025-10-13 | 32.75 | 33.36 | -0.55 | -1.62% | 32.32 | 33.57 | 1541999 | 507504 | 1.70% |
| 2025-10-10 | 33.78 | 33.91 | 0.14 | 0.41% | 33.27 | 34.48 | 1920925 | 652974 | 2.12% |
| 2025-10-09 | 31.80 | 34.17 | 2.65 | 8.41% | 31.80 | 34.67 | 2910955 | 988313 | 3.22% |
| 2025-09-30 | 31.22 | 31.52 | 0.30 | 0.96% | 31.08 | 31.89 | 785014 | 247020 | 0.87% |
| 2025-09-29 | 30.66 | 31.22 | 0.56 | 1.83% | 30.21 | 31.30 | 659294 | 202542 | 0.73% |
| 2025-09-26 | 31.19 | 30.66 | -0.58 | -1.86% | 30.56 | 31.34 | 551668 | 170293 | 0.61% |
| 2025-09-25 | 31.00 | 31.24 | 0.27 | 0.87% | 30.88 | 31.50 | 764545 | 238838 | 0.85% |
| 2025-09-24 | 30.18 | 30.97 | 0.68 | 2.24% | 30.02 | 31.04 | 805147 | 246061 | 0.89% |
| 2025-09-23 | 30.41 | 30.29 | -0.12 | -0.39% | 29.88 | 30.66 | 585407 | 176850 | 0.65% |
| 2025-09-22 | 30.65 | 30.41 | -0.30 | -0.98% | 30.20 | 30.77 | 560417 | 170441 | 0.62% |
| 2025-09-19 | 30.92 | 30.71 | -0.21 | -0.68% | 30.66 | 31.06 | 574498 | 177016 | 0.64% |
| 2025-09-18 | 30.75 | 30.92 | 0.17 | 0.55% | 30.59 | 32.10 | 1191372 | 372713 | 1.32% |
| 2025-09-17 | 30.87 | 30.75 | -0.12 | -0.39% | 30.38 | 30.96 | 480062 | 147224 | 0.53% |
| 2025-09-16 | 30.41 | 30.87 | 0.38 | 1.25% | 30.31 | 30.96 | 521356 | 159935 | 0.58% |
| 2025-09-15 | 30.74 | 30.49 | -0.26 | -0.85% | 30.31 | 30.89 | 490990 | 149875 | 0.54% |
| 2025-09-12 | 30.98 | 30.75 | -0.14 | -0.45% | 30.74 | 31.31 | 704978 | 218780 | 0.78% |
| 2025-09-11 | 30.18 | 30.89 | 0.69 | 2.28% | 30.08 | 30.89 | 690172 | 211091 | 0.76% |
| 2025-09-10 | 30.30 | 30.20 | 0.02 | 0.07% | 29.95 | 30.70 | 495452 | 149972 | 0.55% |
| 2025-09-09 | 30.33 | 30.18 | -0.15 | -0.49% | 30.00 | 30.33 | 454187 | 136935 | 0.50% |
| 2025-09-08 | 29.63 | 30.33 | 0.71 | 2.40% | 29.63 | 30.68 | 749521 | 226992 | 0.82% |