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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.99 | 29.97 | -0.02 | -0.07% | 29.12 | 30.14 | 55785 | 16470 | 2.26% |
| 2025-12-16 | 30.38 | 29.99 | -0.39 | -1.28% | 29.74 | 30.44 | 37451 | 11241 | 1.52% |
| 2025-12-15 | 30.63 | 30.38 | -0.52 | -1.68% | 30.25 | 31.28 | 46930 | 14359 | 1.90% |
| 2025-12-12 | 30.68 | 30.90 | 0.27 | 0.88% | 30.33 | 30.97 | 60187 | 18466 | 2.44% |
| 2025-12-11 | 31.39 | 30.63 | -0.61 | -1.95% | 30.56 | 31.50 | 43073 | 13341 | 1.75% |
| 2025-12-10 | 31.32 | 31.24 | -0.26 | -0.83% | 30.92 | 31.50 | 36726 | 11443 | 1.49% |
| 2025-12-09 | 31.59 | 31.50 | -0.09 | -0.28% | 31.32 | 31.86 | 56284 | 17773 | 2.28% |
| 2025-12-08 | 30.26 | 31.59 | 1.42 | 4.71% | 30.24 | 31.93 | 118904 | 37377 | 4.82% |
| 2025-12-05 | 29.93 | 30.17 | 0.21 | 0.70% | 29.60 | 30.17 | 41886 | 12533 | 1.70% |
| 2025-12-04 | 30.46 | 29.96 | -0.53 | -1.74% | 29.88 | 30.50 | 44489 | 13359 | 1.80% |
| 2025-12-03 | 31.26 | 30.49 | -0.80 | -2.56% | 30.40 | 31.42 | 49710 | 15314 | 2.01% |
| 2025-12-02 | 31.97 | 31.29 | -0.82 | -2.55% | 31.14 | 32.20 | 70859 | 22355 | 2.87% |
| 2025-12-01 | 30.80 | 32.11 | 1.37 | 4.46% | 30.75 | 32.80 | 176497 | 56482 | 7.15% |
| 2025-11-28 | 29.94 | 30.74 | 0.80 | 2.67% | 29.72 | 31.18 | 84170 | 25737 | 3.41% |
| 2025-11-27 | 29.36 | 29.94 | 0.38 | 1.29% | 29.36 | 30.25 | 56133 | 16843 | 2.28% |
| 2025-11-26 | 30.10 | 29.56 | -0.74 | -2.44% | 29.41 | 30.20 | 72700 | 21636 | 2.95% |
| 2025-11-25 | 30.10 | 30.30 | 0.26 | 0.87% | 29.72 | 30.68 | 67503 | 20446 | 2.74% |
| 2025-11-24 | 30.60 | 30.04 | 0.38 | 1.28% | 29.88 | 31.60 | 94893 | 29073 | 3.85% |
| 2025-11-21 | 30.66 | 29.66 | -1.35 | -4.35% | 29.61 | 31.40 | 98672 | 29862 | 4.00% |
| 2025-11-20 | 30.83 | 31.01 | 0.19 | 0.62% | 30.83 | 32.42 | 123649 | 39163 | 5.01% |
| 2025-11-19 | 31.00 | 30.82 | -0.28 | -0.90% | 30.54 | 31.75 | 64819 | 20072 | 2.63% |
| 2025-11-18 | 32.03 | 31.10 | -0.94 | -2.93% | 30.90 | 32.10 | 89852 | 28085 | 3.64% |
| 2025-11-17 | 32.07 | 32.04 | -0.35 | -1.08% | 31.41 | 32.50 | 107767 | 34320 | 4.37% |
| 2025-11-14 | 31.17 | 32.39 | 0.69 | 2.18% | 30.82 | 32.66 | 170418 | 54734 | 6.91% |
| 2025-11-13 | 31.38 | 31.70 | 0.31 | 0.99% | 31.30 | 32.18 | 109618 | 34879 | 4.44% |
| 2025-11-12 | 31.30 | 31.39 | 0.00 | 0.00% | 30.61 | 31.45 | 57603 | 17892 | 2.33% |
| 2025-11-11 | 31.32 | 31.39 | 0.01 | 0.03% | 31.30 | 31.83 | 62302 | 19687 | 2.53% |
| 2025-11-10 | 31.55 | 31.38 | -0.13 | -0.41% | 31.28 | 31.88 | 66405 | 20911 | 2.69% |
| 2025-11-07 | 30.91 | 31.51 | 0.42 | 1.35% | 30.83 | 31.75 | 86505 | 27202 | 3.51% |
| 2025-11-06 | 31.00 | 31.09 | 0.20 | 0.65% | 30.90 | 31.55 | 66487 | 20767 | 2.69% |
| 2025-11-05 | 29.96 | 30.89 | 0.63 | 2.08% | 29.80 | 31.13 | 78591 | 24126 | 3.19% |
| 2025-11-04 | 30.56 | 30.26 | -0.40 | -1.30% | 30.06 | 30.69 | 51087 | 15472 | 2.07% |
| 2025-11-03 | 30.82 | 30.66 | -0.29 | -0.94% | 29.99 | 30.96 | 74979 | 22776 | 3.04% |
| 2025-10-31 | 30.69 | 30.95 | 0.11 | 0.36% | 30.60 | 31.58 | 94453 | 29480 | 3.83% |
| 2025-10-30 | 31.52 | 30.84 | -1.03 | -3.23% | 30.76 | 31.60 | 129763 | 40327 | 5.26% |
| 2025-10-29 | 30.70 | 31.87 | 1.29 | 4.22% | 30.42 | 32.30 | 173037 | 54835 | 7.01% |
| 2025-10-28 | 30.44 | 30.58 | -0.16 | -0.52% | 30.27 | 30.89 | 69163 | 21121 | 2.80% |
| 2025-10-27 | 30.30 | 30.74 | 0.53 | 1.75% | 30.20 | 31.10 | 95364 | 29269 | 3.87% |
| 2025-10-24 | 29.98 | 30.21 | -0.07 | -0.23% | 29.93 | 30.58 | 73317 | 22152 | 2.97% |
| 2025-10-23 | 29.30 | 30.28 | 0.94 | 3.20% | 28.66 | 31.00 | 110164 | 33032 | 4.46% |
| 2025-10-22 | 29.59 | 29.34 | -0.26 | -0.88% | 29.16 | 29.71 | 39665 | 11658 | 1.61% |
| 2025-10-21 | 29.70 | 29.60 | 0.17 | 0.58% | 29.18 | 29.70 | 43184 | 12737 | 1.75% |
| 2025-10-20 | 29.19 | 29.43 | 0.55 | 1.90% | 29.01 | 29.59 | 48314 | 14183 | 1.96% |
| 2025-10-17 | 30.33 | 28.88 | -1.59 | -5.22% | 28.80 | 30.61 | 69953 | 20747 | 2.84% |
| 2025-10-16 | 30.46 | 30.47 | 0.24 | 0.79% | 30.14 | 30.88 | 66224 | 20162 | 2.68% |
| 2025-10-15 | 30.12 | 30.23 | 0.13 | 0.43% | 29.49 | 30.44 | 60979 | 18247 | 2.47% |
| 2025-10-14 | 30.60 | 30.10 | -0.50 | -1.63% | 30.07 | 31.09 | 73329 | 22374 | 2.97% |
| 2025-10-13 | 29.79 | 30.60 | -0.81 | -2.58% | 29.39 | 30.86 | 84458 | 25533 | 3.42% |
| 2025-10-10 | 32.76 | 31.41 | -1.42 | -4.33% | 31.39 | 32.76 | 106289 | 33709 | 4.31% |
| 2025-10-09 | 32.59 | 32.83 | 0.61 | 1.89% | 32.28 | 33.00 | 125666 | 41190 | 5.09% |
| 2025-09-30 | 32.77 | 32.22 | -0.60 | -1.83% | 32.20 | 32.82 | 112792 | 36617 | 4.57% |
| 2025-09-29 | 32.20 | 32.82 | 0.73 | 2.27% | 32.00 | 33.00 | 157162 | 51452 | 6.37% |
| 2025-09-26 | 31.44 | 32.09 | 0.41 | 1.29% | 31.12 | 32.60 | 146816 | 46829 | 5.95% |
| 2025-09-25 | 32.20 | 31.68 | -0.47 | -1.46% | 31.62 | 32.27 | 92443 | 29476 | 3.75% |
| 2025-09-24 | 31.01 | 32.15 | 0.72 | 2.29% | 30.84 | 32.26 | 121173 | 38362 | 4.91% |
| 2025-09-23 | 32.14 | 31.43 | -0.92 | -2.84% | 30.70 | 32.61 | 139445 | 43839 | 5.65% |
| 2025-09-22 | 32.63 | 32.35 | -0.39 | -1.19% | 31.80 | 33.40 | 117547 | 37889 | 4.76% |
| 2025-09-19 | 32.32 | 32.74 | 0.15 | 0.46% | 32.29 | 33.57 | 135723 | 44759 | 5.50% |
| 2025-09-18 | 33.65 | 32.59 | -0.73 | -2.19% | 32.29 | 33.65 | 171214 | 56557 | 6.94% |
| 2025-09-17 | 33.20 | 33.32 | -0.03 | -0.09% | 32.90 | 33.68 | 130565 | 43593 | 5.29% |
| 2025-09-16 | 33.68 | 33.35 | -0.55 | -1.62% | 32.58 | 33.68 | 223206 | 73915 | 9.05% |
| 2025-09-15 | 34.75 | 33.90 | -1.20 | -3.42% | 33.80 | 35.54 | 248261 | 85965 | 10.06% |
| 2025-09-12 | 34.60 | 35.10 | 0.59 | 1.71% | 33.74 | 35.40 | 304805 | 105669 | 12.35% |
| 2025-09-11 | 34.10 | 34.51 | 0.14 | 0.41% | 33.40 | 34.73 | 231599 | 79285 | 9.39% |
| 2025-09-10 | 35.08 | 34.37 | -2.01 | -5.53% | 34.16 | 35.72 | 319089 | 110814 | 12.93% |
| 2025-09-09 | 37.28 | 36.38 | -1.92 | -5.01% | 36.00 | 38.48 | 377504 | 140346 | 15.30% |
| 2025-09-08 | 38.28 | 38.30 | -1.18 | -2.99% | 36.69 | 41.00 | 498395 | 192300 | 20.20% |