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 | 28.88 | 29.00 | 0.32 | 1.12% | 28.36 | 29.39 | 17487 | 5049 | 2.48% |
| 2025-12-15 | 28.90 | 28.68 | -0.45 | -1.54% | 28.43 | 29.11 | 14411 | 4140 | 2.04% |
| 2025-12-12 | 29.10 | 29.13 | 0.04 | 0.14% | 28.65 | 29.20 | 19754 | 5692 | 2.80% |
| 2025-12-11 | 30.02 | 29.09 | -0.94 | -3.13% | 29.08 | 30.06 | 16922 | 4975 | 2.40% |
| 2025-12-10 | 30.31 | 30.03 | -0.53 | -1.73% | 29.86 | 30.50 | 11845 | 3563 | 1.68% |
| 2025-12-09 | 30.80 | 30.56 | -0.24 | -0.78% | 30.44 | 31.05 | 7281 | 2242 | 1.03% |
| 2025-12-08 | 30.66 | 30.80 | 0.08 | 0.26% | 30.66 | 30.91 | 6646 | 2046 | 0.94% |
| 2025-12-05 | 30.00 | 30.72 | 0.72 | 2.40% | 29.89 | 30.78 | 7241 | 2202 | 1.03% |
| 2025-12-04 | 30.59 | 30.00 | -0.33 | -1.09% | 29.95 | 30.59 | 5683 | 1712 | 0.81% |
| 2025-12-03 | 30.56 | 30.33 | -0.23 | -0.75% | 30.12 | 30.63 | 5707 | 1730 | 0.81% |
| 2025-12-02 | 30.65 | 30.56 | 0.01 | 0.03% | 30.40 | 30.85 | 6595 | 2019 | 0.93% |
| 2025-12-01 | 30.76 | 30.55 | 0.00 | 0.00% | 30.40 | 30.82 | 9254 | 2833 | 1.31% |
| 2025-11-28 | 30.46 | 30.55 | 0.09 | 0.30% | 30.20 | 30.66 | 6132 | 1869 | 0.87% |
| 2025-11-27 | 30.33 | 30.46 | 0.13 | 0.43% | 30.20 | 30.78 | 5295 | 1615 | 0.75% |
| 2025-11-26 | 30.44 | 30.33 | -0.10 | -0.33% | 30.20 | 30.96 | 6320 | 1933 | 0.90% |
| 2025-11-25 | 30.34 | 30.43 | 0.21 | 0.69% | 30.24 | 30.87 | 5793 | 1771 | 0.82% |
| 2025-11-24 | 30.28 | 30.22 | 0.00 | 0.00% | 30.05 | 30.55 | 9594 | 2906 | 1.36% |
| 2025-11-21 | 30.68 | 30.22 | -0.55 | -1.79% | 29.71 | 30.99 | 13041 | 3944 | 1.85% |
| 2025-11-20 | 31.38 | 30.77 | 0.15 | 0.49% | 30.52 | 31.38 | 9019 | 2779 | 1.28% |
| 2025-11-19 | 31.41 | 30.62 | -0.83 | -2.64% | 30.46 | 31.58 | 12162 | 3745 | 1.72% |
| 2025-11-18 | 31.79 | 31.45 | -0.34 | -1.07% | 31.20 | 31.88 | 7963 | 2507 | 1.13% |
| 2025-11-17 | 31.64 | 31.79 | -0.16 | -0.50% | 31.56 | 32.12 | 6874 | 2186 | 0.97% |
| 2025-11-14 | 31.84 | 31.95 | 0.09 | 0.28% | 31.50 | 32.26 | 7294 | 2334 | 1.03% |
| 2025-11-13 | 31.65 | 31.86 | 0.13 | 0.41% | 31.41 | 32.06 | 6404 | 2034 | 0.91% |
| 2025-11-12 | 31.70 | 31.73 | -0.03 | -0.09% | 31.44 | 31.99 | 6581 | 2086 | 0.93% |
| 2025-11-11 | 31.95 | 31.76 | -0.19 | -0.59% | 31.73 | 32.15 | 8164 | 2601 | 1.16% |
| 2025-11-10 | 32.35 | 31.95 | -0.40 | -1.24% | 31.90 | 32.60 | 8852 | 2834 | 1.25% |
| 2025-11-07 | 32.40 | 32.35 | -0.12 | -0.37% | 32.00 | 32.49 | 10488 | 3383 | 1.49% |
| 2025-11-06 | 32.20 | 32.47 | 0.27 | 0.84% | 31.88 | 32.55 | 10870 | 3515 | 1.54% |
| 2025-11-05 | 31.40 | 32.20 | 0.55 | 1.74% | 31.36 | 32.49 | 11527 | 3689 | 1.63% |
| 2025-11-04 | 31.83 | 31.65 | -0.45 | -1.40% | 31.51 | 32.30 | 8143 | 2591 | 1.15% |
| 2025-11-03 | 31.90 | 32.10 | 0.14 | 0.44% | 31.56 | 32.18 | 9865 | 3148 | 1.40% |
| 2025-10-31 | 31.20 | 31.96 | 0.75 | 2.40% | 31.00 | 32.21 | 13956 | 4446 | 1.98% |
| 2025-10-30 | 32.00 | 31.21 | -1.13 | -3.49% | 31.12 | 32.08 | 19625 | 6171 | 2.78% |
| 2025-10-29 | 32.88 | 32.34 | -0.21 | -0.65% | 32.10 | 32.88 | 12580 | 4062 | 1.78% |
| 2025-10-28 | 32.50 | 32.55 | 0.05 | 0.15% | 32.44 | 32.90 | 15243 | 4974 | 2.16% |
| 2025-10-27 | 32.58 | 32.50 | -0.08 | -0.25% | 32.11 | 32.98 | 14402 | 4665 | 2.04% |
| 2025-10-24 | 32.28 | 32.58 | 0.30 | 0.93% | 32.11 | 32.71 | 14943 | 4864 | 2.12% |
| 2025-10-23 | 31.99 | 32.28 | 0.09 | 0.28% | 31.51 | 32.72 | 15969 | 5144 | 2.26% |
| 2025-10-22 | 31.13 | 32.19 | 1.05 | 3.37% | 31.00 | 32.65 | 25990 | 8300 | 3.68% |
| 2025-10-21 | 30.66 | 31.14 | 0.48 | 1.57% | 30.65 | 31.24 | 7506 | 2330 | 1.06% |
| 2025-10-20 | 30.69 | 30.66 | 0.16 | 0.52% | 30.48 | 30.85 | 8168 | 2501 | 1.16% |
| 2025-10-17 | 31.22 | 30.50 | -0.60 | -1.93% | 30.45 | 31.30 | 9249 | 2851 | 1.31% |
| 2025-10-16 | 31.27 | 31.25 | 0.01 | 0.03% | 30.97 | 31.65 | 7381 | 2308 | 1.05% |
| 2025-10-15 | 30.93 | 31.24 | 0.33 | 1.07% | 30.56 | 31.29 | 8451 | 2622 | 1.20% |
| 2025-10-14 | 31.74 | 30.91 | -0.60 | -1.90% | 30.80 | 31.87 | 12770 | 3980 | 1.81% |
| 2025-10-13 | 30.57 | 31.51 | -0.62 | -1.93% | 30.24 | 31.68 | 17954 | 5591 | 2.55% |
| 2025-10-10 | 32.39 | 32.13 | -0.26 | -0.80% | 32.03 | 32.64 | 10852 | 3497 | 1.54% |
| 2025-10-09 | 32.76 | 32.39 | -0.21 | -0.64% | 32.01 | 32.83 | 14739 | 4780 | 2.09% |
| 2025-09-30 | 32.64 | 32.60 | -0.03 | -0.09% | 32.41 | 32.85 | 10870 | 3540 | 1.54% |
| 2025-09-29 | 32.56 | 32.63 | 0.05 | 0.15% | 32.06 | 33.01 | 11656 | 3799 | 1.65% |
| 2025-09-26 | 32.80 | 32.58 | -0.48 | -1.45% | 32.51 | 33.06 | 11539 | 3774 | 1.64% |
| 2025-09-25 | 33.10 | 33.06 | -0.04 | -0.12% | 32.89 | 33.42 | 15144 | 5011 | 2.15% |
| 2025-09-24 | 32.49 | 33.10 | 0.40 | 1.22% | 32.00 | 33.11 | 15816 | 5184 | 2.24% |
| 2025-09-23 | 33.48 | 32.70 | -0.58 | -1.74% | 31.80 | 33.48 | 22680 | 7335 | 3.22% |
| 2025-09-22 | 33.05 | 33.28 | 0.23 | 0.70% | 32.90 | 33.55 | 14067 | 4673 | 1.99% |
| 2025-09-19 | 33.45 | 33.05 | -0.35 | -1.05% | 32.70 | 33.63 | 19836 | 6551 | 2.81% |
| 2025-09-18 | 34.35 | 33.40 | -0.95 | -2.77% | 33.05 | 34.60 | 32473 | 11019 | 4.60% |
| 2025-09-17 | 33.43 | 34.35 | 0.92 | 2.75% | 33.03 | 34.77 | 38316 | 13134 | 5.43% |
| 2025-09-16 | 32.63 | 33.43 | 1.02 | 3.15% | 32.35 | 33.65 | 24096 | 7973 | 3.42% |
| 2025-09-15 | 32.60 | 32.41 | -0.24 | -0.74% | 32.35 | 32.87 | 12764 | 4154 | 1.81% |
| 2025-09-12 | 32.93 | 32.65 | 0.05 | 0.15% | 32.65 | 33.70 | 25053 | 8301 | 3.55% |
| 2025-09-11 | 31.77 | 32.60 | 0.79 | 2.48% | 31.38 | 32.65 | 23412 | 7524 | 3.32% |
| 2025-09-10 | 31.95 | 31.81 | 0.01 | 0.03% | 31.55 | 31.98 | 12498 | 3964 | 1.77% |
| 2025-09-09 | 32.32 | 31.80 | -0.42 | -1.30% | 31.62 | 32.32 | 13190 | 4198 | 1.87% |
| 2025-09-08 | 32.36 | 32.22 | 0.23 | 0.72% | 31.94 | 32.36 | 16189 | 5202 | 2.30% |