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 | 29.55 | 28.88 | -0.73 | -2.47% | 28.71 | 29.61 | 46105 | 13344 | 0.95% |
| 2025-12-15 | 29.70 | 29.61 | -0.38 | -1.27% | 29.07 | 30.42 | 46853 | 13965 | 0.97% |
| 2025-12-12 | 29.81 | 29.99 | 0.28 | 0.94% | 29.66 | 30.05 | 59914 | 17903 | 1.24% |
| 2025-12-11 | 30.25 | 29.71 | -0.40 | -1.33% | 29.65 | 30.45 | 47507 | 14209 | 0.98% |
| 2025-12-10 | 30.09 | 30.11 | 0.03 | 0.10% | 29.88 | 30.35 | 27491 | 8284 | 0.57% |
| 2025-12-09 | 30.36 | 30.08 | -0.28 | -0.92% | 30.01 | 30.58 | 26623 | 8069 | 0.55% |
| 2025-12-08 | 30.41 | 30.36 | 0.02 | 0.07% | 30.07 | 30.87 | 38682 | 11763 | 0.80% |
| 2025-12-05 | 30.81 | 30.34 | -0.46 | -1.49% | 29.59 | 30.81 | 67883 | 20405 | 1.40% |
| 2025-12-04 | 30.80 | 30.80 | 0.04 | 0.13% | 30.49 | 31.08 | 32749 | 10082 | 0.68% |
| 2025-12-03 | 30.93 | 30.76 | -0.17 | -0.55% | 30.45 | 31.23 | 26734 | 8251 | 0.55% |
| 2025-12-02 | 31.45 | 30.93 | -0.61 | -1.93% | 30.89 | 31.64 | 26495 | 8259 | 0.55% |
| 2025-12-01 | 31.45 | 31.54 | 0.05 | 0.16% | 31.03 | 31.63 | 36199 | 11360 | 0.75% |
| 2025-11-28 | 31.07 | 31.49 | 0.52 | 1.68% | 30.85 | 31.63 | 34396 | 10761 | 0.71% |
| 2025-11-27 | 31.20 | 30.97 | -0.32 | -1.02% | 30.94 | 31.49 | 34902 | 10881 | 0.72% |
| 2025-11-26 | 31.21 | 31.29 | 0.19 | 0.61% | 31.04 | 32.00 | 43632 | 13776 | 0.90% |
| 2025-11-25 | 30.92 | 31.10 | 0.40 | 1.30% | 30.66 | 31.55 | 45377 | 14203 | 0.94% |
| 2025-11-24 | 30.34 | 30.70 | 0.70 | 2.33% | 30.10 | 30.93 | 61054 | 18684 | 1.26% |
| 2025-11-21 | 31.36 | 30.00 | -1.58 | -5.00% | 29.93 | 31.86 | 70545 | 21635 | 1.46% |
| 2025-11-20 | 31.73 | 31.58 | 0.01 | 0.03% | 31.40 | 32.00 | 28065 | 8888 | 0.58% |
| 2025-11-19 | 31.74 | 31.57 | -0.20 | -0.63% | 31.38 | 32.57 | 54721 | 17442 | 1.13% |
| 2025-11-18 | 32.62 | 31.77 | -1.06 | -3.23% | 31.54 | 32.84 | 77906 | 24995 | 1.61% |
| 2025-11-17 | 33.20 | 32.83 | -0.82 | -2.44% | 32.39 | 33.46 | 63841 | 21032 | 1.32% |
| 2025-11-14 | 32.68 | 33.65 | 0.99 | 3.03% | 32.50 | 33.85 | 96309 | 32265 | 1.99% |
| 2025-11-13 | 32.58 | 32.66 | 0.16 | 0.49% | 32.19 | 32.99 | 46138 | 15075 | 0.95% |
| 2025-11-12 | 32.40 | 32.50 | 0.12 | 0.37% | 32.06 | 33.09 | 64246 | 20949 | 1.33% |
| 2025-11-11 | 32.20 | 32.38 | 0.14 | 0.43% | 31.91 | 32.49 | 45504 | 14689 | 0.94% |
| 2025-11-10 | 32.65 | 32.24 | -0.35 | -1.07% | 31.80 | 32.90 | 89387 | 28677 | 1.85% |
| 2025-11-07 | 33.20 | 32.59 | -0.61 | -1.84% | 32.59 | 33.20 | 46882 | 15381 | 0.97% |
| 2025-11-06 | 32.99 | 33.20 | 0.07 | 0.21% | 32.57 | 33.30 | 59062 | 19478 | 1.22% |
| 2025-11-05 | 33.58 | 33.13 | -0.93 | -2.73% | 32.91 | 33.69 | 76661 | 25453 | 1.58% |
| 2025-11-04 | 34.96 | 34.06 | -1.04 | -2.96% | 33.74 | 34.96 | 81488 | 27869 | 1.68% |
| 2025-11-03 | 34.50 | 35.10 | 1.14 | 3.36% | 33.16 | 35.50 | 155592 | 53590 | 3.21% |
| 2025-10-31 | 33.78 | 33.96 | 0.26 | 0.77% | 33.51 | 34.62 | 120546 | 41139 | 2.49% |
| 2025-10-30 | 34.48 | 33.70 | -0.92 | -2.66% | 33.45 | 34.67 | 103493 | 35144 | 2.14% |
| 2025-10-29 | 35.00 | 34.62 | -0.68 | -1.93% | 34.37 | 35.49 | 107239 | 37180 | 2.22% |
| 2025-10-28 | 32.98 | 35.30 | 2.22 | 6.71% | 32.90 | 35.84 | 221806 | 76911 | 4.58% |
| 2025-10-27 | 33.07 | 33.08 | 0.17 | 0.52% | 32.24 | 33.30 | 161111 | 52899 | 3.33% |
| 2025-10-24 | 33.08 | 32.91 | 1.18 | 3.72% | 32.91 | 35.43 | 234979 | 79610 | 4.85% |
| 2025-10-23 | 31.55 | 31.73 | 0.10 | 0.32% | 30.88 | 31.83 | 68203 | 21372 | 1.41% |
| 2025-10-22 | 32.60 | 31.63 | -1.04 | -3.18% | 31.40 | 33.31 | 100667 | 32275 | 2.08% |
| 2025-10-21 | 32.76 | 32.67 | -0.23 | -0.70% | 32.15 | 32.89 | 115257 | 37441 | 2.38% |
| 2025-10-20 | 29.94 | 32.90 | 3.01 | 10.07% | 29.59 | 33.38 | 228248 | 73654 | 4.72% |
| 2025-10-17 | 30.78 | 29.89 | -0.91 | -2.95% | 29.50 | 31.10 | 94757 | 28563 | 1.96% |
| 2025-10-16 | 30.51 | 30.80 | 0.15 | 0.49% | 29.88 | 31.19 | 102672 | 31398 | 2.12% |
| 2025-10-15 | 30.29 | 30.65 | 0.44 | 1.46% | 29.63 | 31.34 | 141757 | 43404 | 2.93% |
| 2025-10-14 | 29.08 | 30.21 | 1.38 | 4.79% | 28.82 | 30.84 | 149922 | 44758 | 3.10% |
| 2025-10-13 | 28.20 | 28.83 | -0.59 | -2.01% | 28.00 | 29.51 | 82854 | 23863 | 1.71% |
| 2025-10-10 | 28.68 | 29.42 | 0.56 | 1.94% | 28.65 | 30.13 | 132796 | 39469 | 2.74% |
| 2025-10-09 | 29.08 | 28.86 | -0.33 | -1.13% | 28.43 | 29.38 | 97588 | 28160 | 2.02% |
| 2025-09-30 | 28.68 | 29.19 | 0.64 | 2.24% | 28.44 | 29.52 | 104420 | 30516 | 2.16% |
| 2025-09-29 | 28.00 | 28.55 | 0.50 | 1.78% | 27.57 | 28.68 | 70438 | 19860 | 1.46% |
| 2025-09-26 | 28.26 | 28.05 | -0.44 | -1.54% | 27.70 | 28.33 | 72137 | 20213 | 1.49% |
| 2025-09-25 | 28.65 | 28.49 | -0.06 | -0.21% | 28.35 | 29.12 | 82413 | 23690 | 1.70% |
| 2025-09-24 | 28.34 | 28.55 | 0.47 | 1.67% | 27.85 | 28.98 | 90537 | 25771 | 1.87% |
| 2025-09-23 | 28.60 | 28.08 | -0.43 | -1.51% | 27.58 | 28.87 | 78393 | 21960 | 1.62% |
| 2025-09-22 | 29.08 | 28.51 | -0.23 | -0.80% | 28.24 | 29.25 | 77166 | 22036 | 1.59% |
| 2025-09-19 | 29.42 | 28.74 | -0.71 | -2.41% | 28.59 | 29.86 | 99412 | 28854 | 2.05% |
| 2025-09-18 | 30.06 | 29.45 | -0.62 | -2.06% | 29.10 | 30.34 | 123093 | 36754 | 2.54% |
| 2025-09-17 | 30.65 | 30.07 | -0.58 | -1.89% | 29.97 | 30.79 | 72417 | 21862 | 1.50% |
| 2025-09-16 | 30.47 | 30.65 | 0.18 | 0.59% | 29.94 | 30.74 | 94694 | 28718 | 1.96% |
| 2025-09-15 | 31.23 | 30.47 | -0.81 | -2.59% | 30.41 | 32.17 | 114580 | 35484 | 2.37% |
| 2025-09-12 | 31.64 | 31.28 | -0.24 | -0.76% | 30.75 | 31.75 | 115051 | 35920 | 2.38% |
| 2025-09-11 | 31.26 | 31.52 | -0.07 | -0.22% | 29.38 | 31.80 | 154989 | 47622 | 3.20% |
| 2025-09-10 | 32.80 | 31.59 | -1.47 | -4.45% | 31.59 | 33.20 | 113160 | 36663 | 2.34% |
| 2025-09-09 | 32.30 | 33.06 | 0.61 | 1.88% | 31.15 | 33.86 | 179828 | 58971 | 3.71% |
| 2025-09-08 | 32.26 | 32.45 | -0.03 | -0.09% | 31.64 | 32.88 | 151166 | 48502 | 3.12% |