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 | 29.41 | 29.07 | -0.63 | -2.12% | 28.66 | 29.44 | 126545 | 36573 | 7.20% |
| 2025-12-15 | 28.47 | 29.70 | 1.10 | 3.85% | 28.22 | 29.79 | 168017 | 49004 | 9.56% |
| 2025-12-12 | 28.31 | 28.60 | 0.34 | 1.20% | 28.05 | 28.80 | 92512 | 26277 | 5.27% |
| 2025-12-11 | 28.22 | 28.26 | 0.21 | 0.75% | 28.04 | 29.25 | 48715 | 13801 | 2.77% |
| 2025-12-10 | 27.85 | 28.05 | 0.11 | 0.39% | 27.74 | 28.48 | 33642 | 9459 | 1.92% |
| 2025-12-09 | 28.38 | 27.94 | -0.34 | -1.20% | 27.82 | 28.58 | 36956 | 10392 | 2.10% |
| 2025-12-08 | 28.47 | 28.28 | 0.00 | 0.00% | 28.27 | 29.15 | 48564 | 13928 | 2.76% |
| 2025-12-05 | 27.53 | 28.28 | 0.71 | 2.58% | 27.24 | 28.33 | 43710 | 12227 | 2.49% |
| 2025-12-04 | 27.29 | 27.57 | 0.26 | 0.95% | 27.20 | 27.79 | 29030 | 7995 | 1.65% |
| 2025-12-03 | 27.78 | 27.31 | -0.56 | -2.01% | 27.16 | 27.92 | 40330 | 11040 | 2.30% |
| 2025-12-02 | 28.25 | 27.87 | -0.51 | -1.80% | 27.70 | 28.36 | 35208 | 9828 | 2.00% |
| 2025-12-01 | 28.35 | 28.38 | 0.35 | 1.25% | 28.17 | 28.83 | 46505 | 13269 | 2.65% |
| 2025-11-28 | 27.66 | 28.03 | 0.36 | 1.30% | 27.62 | 28.07 | 29085 | 8106 | 1.66% |
| 2025-11-27 | 27.60 | 27.67 | 0.01 | 0.04% | 27.40 | 27.93 | 26766 | 7416 | 1.52% |
| 2025-11-26 | 28.50 | 27.66 | -0.91 | -3.19% | 27.60 | 28.69 | 43425 | 12122 | 2.47% |
| 2025-11-25 | 28.65 | 28.57 | -0.06 | -0.21% | 28.28 | 28.88 | 39908 | 11434 | 2.27% |
| 2025-11-24 | 27.29 | 28.63 | 1.36 | 4.99% | 27.29 | 28.75 | 59248 | 16743 | 3.37% |
| 2025-11-21 | 27.79 | 27.27 | -0.76 | -2.71% | 27.10 | 28.10 | 36979 | 10165 | 2.11% |
| 2025-11-20 | 28.20 | 28.03 | -0.15 | -0.53% | 27.87 | 28.30 | 24626 | 6913 | 1.40% |
| 2025-11-19 | 28.06 | 28.18 | 0.03 | 0.11% | 27.94 | 28.36 | 29710 | 8369 | 1.69% |
| 2025-11-18 | 28.86 | 28.15 | -0.67 | -2.32% | 27.97 | 28.92 | 42810 | 12085 | 2.44% |
| 2025-11-17 | 29.01 | 28.82 | 0.08 | 0.28% | 28.78 | 29.34 | 36840 | 10675 | 2.10% |
| 2025-11-14 | 28.89 | 28.74 | -0.15 | -0.52% | 28.72 | 29.18 | 29184 | 8436 | 1.66% |
| 2025-11-13 | 28.45 | 28.89 | 0.37 | 1.30% | 28.41 | 29.23 | 35300 | 10184 | 2.01% |
| 2025-11-12 | 28.81 | 28.52 | -0.29 | -1.01% | 28.12 | 28.88 | 42868 | 12181 | 2.44% |
| 2025-11-11 | 29.12 | 28.81 | -0.29 | -1.00% | 28.69 | 29.38 | 37924 | 10988 | 2.16% |
| 2025-11-10 | 28.94 | 29.10 | 0.14 | 0.48% | 28.90 | 29.44 | 32291 | 9394 | 1.84% |
| 2025-11-07 | 29.27 | 28.96 | -0.60 | -2.03% | 28.66 | 29.27 | 41423 | 12028 | 2.36% |
| 2025-11-06 | 28.92 | 29.56 | 0.72 | 2.50% | 28.92 | 30.05 | 66517 | 19697 | 3.79% |
| 2025-11-05 | 28.89 | 28.84 | -0.32 | -1.10% | 28.60 | 29.11 | 40964 | 11825 | 2.33% |
| 2025-11-04 | 29.60 | 29.16 | -0.49 | -1.65% | 28.95 | 29.86 | 55327 | 16174 | 3.15% |
| 2025-11-03 | 29.82 | 29.65 | -0.16 | -0.54% | 28.90 | 30.06 | 67842 | 20015 | 3.86% |
| 2025-10-31 | 29.85 | 29.81 | -0.06 | -0.20% | 29.58 | 30.19 | 33298 | 9959 | 1.90% |
| 2025-10-30 | 30.36 | 29.87 | -0.57 | -1.87% | 29.83 | 30.36 | 45996 | 13816 | 2.62% |
| 2025-10-29 | 30.36 | 30.44 | -0.01 | -0.03% | 30.02 | 30.55 | 45118 | 13688 | 2.57% |
| 2025-10-28 | 30.36 | 30.45 | 0.09 | 0.30% | 29.91 | 30.68 | 61387 | 18664 | 3.49% |
| 2025-10-27 | 30.22 | 30.36 | 0.36 | 1.20% | 29.80 | 30.38 | 74842 | 22575 | 4.26% |
| 2025-10-24 | 29.75 | 30.00 | 0.25 | 0.84% | 29.75 | 30.54 | 82990 | 24967 | 4.72% |
| 2025-10-23 | 29.37 | 29.75 | 0.39 | 1.33% | 28.84 | 29.88 | 56655 | 16598 | 3.23% |
| 2025-10-22 | 29.60 | 29.36 | -0.37 | -1.24% | 29.25 | 29.74 | 45894 | 13483 | 2.61% |
| 2025-10-21 | 29.76 | 29.73 | -0.01 | -0.03% | 29.56 | 30.18 | 62169 | 18560 | 3.54% |
| 2025-10-20 | 30.57 | 29.74 | -0.42 | -1.39% | 29.42 | 30.68 | 76755 | 23011 | 4.37% |
| 2025-10-17 | 30.94 | 30.16 | -0.85 | -2.74% | 30.10 | 31.19 | 90118 | 27584 | 5.13% |
| 2025-10-16 | 32.21 | 31.01 | -0.57 | -1.80% | 30.93 | 32.23 | 101987 | 32024 | 5.81% |
| 2025-10-15 | 30.83 | 31.58 | 0.75 | 2.43% | 30.38 | 32.30 | 131471 | 41032 | 7.48% |
| 2025-10-14 | 31.43 | 30.83 | -0.93 | -2.93% | 30.79 | 31.76 | 142341 | 44275 | 8.10% |
| 2025-10-13 | 29.72 | 31.76 | 0.90 | 2.92% | 29.67 | 32.00 | 197203 | 61598 | 11.23% |
| 2025-10-10 | 29.97 | 30.86 | 1.25 | 4.22% | 29.70 | 31.30 | 207458 | 63623 | 11.81% |
| 2025-10-09 | 29.21 | 29.61 | 0.40 | 1.37% | 28.66 | 29.88 | 167068 | 49005 | 9.51% |
| 2025-09-30 | 26.45 | 29.21 | 2.66 | 10.02% | 26.35 | 29.21 | 141318 | 39678 | 8.04% |
| 2025-09-29 | 26.28 | 26.55 | 0.31 | 1.18% | 25.84 | 26.75 | 38694 | 10183 | 2.20% |
| 2025-09-26 | 25.96 | 26.24 | 0.25 | 0.96% | 25.74 | 26.70 | 40997 | 10799 | 2.33% |
| 2025-09-25 | 26.41 | 25.99 | -0.79 | -2.95% | 25.95 | 26.45 | 48964 | 12827 | 2.79% |
| 2025-09-24 | 26.33 | 26.78 | 0.34 | 1.29% | 26.20 | 26.78 | 36864 | 9818 | 2.10% |
| 2025-09-23 | 26.49 | 26.44 | 0.00 | 0.00% | 25.58 | 26.52 | 49479 | 12875 | 2.82% |
| 2025-09-22 | 26.48 | 26.44 | -0.04 | -0.15% | 26.16 | 26.57 | 28670 | 7553 | 1.63% |
| 2025-09-19 | 26.41 | 26.48 | 0.04 | 0.15% | 26.20 | 26.88 | 34717 | 9229 | 1.98% |
| 2025-09-18 | 26.66 | 26.44 | -0.20 | -0.75% | 26.28 | 27.05 | 56110 | 14973 | 3.19% |
| 2025-09-17 | 26.65 | 26.64 | -0.03 | -0.11% | 26.50 | 26.79 | 41540 | 11069 | 2.36% |
| 2025-09-16 | 26.40 | 26.67 | 0.17 | 0.64% | 26.19 | 26.68 | 38344 | 10137 | 2.18% |
| 2025-09-15 | 26.77 | 26.50 | -0.30 | -1.12% | 26.48 | 26.88 | 44351 | 11801 | 2.52% |
| 2025-09-12 | 26.92 | 26.80 | -0.11 | -0.41% | 26.76 | 27.05 | 40502 | 10891 | 2.31% |
| 2025-09-11 | 26.58 | 26.91 | 0.33 | 1.24% | 26.34 | 26.91 | 36492 | 9738 | 2.08% |
| 2025-09-10 | 26.63 | 26.58 | -0.05 | -0.19% | 26.54 | 26.90 | 34793 | 9286 | 1.98% |
| 2025-09-09 | 27.00 | 26.63 | -0.37 | -1.37% | 26.55 | 27.02 | 32568 | 8719 | 1.85% |
| 2025-09-08 | 27.04 | 27.00 | -0.03 | -0.11% | 26.76 | 27.14 | 48044 | 12936 | 2.73% |