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 | 28.79 | -0.21 | -0.72% | 28.58 | 29.24 | 604850 | 174607 | 1.22% |
| 2025-12-15 | 29.31 | 29.00 | -1.00 | -3.33% | 28.95 | 29.82 | 765585 | 223851 | 1.54% |
| 2025-12-12 | 30.26 | 30.00 | -0.65 | -2.12% | 29.03 | 30.40 | 1669346 | 495651 | 3.36% |
| 2025-12-11 | 31.00 | 30.65 | 1.75 | 6.06% | 30.63 | 32.78 | 2547876 | 801463 | 5.12% |
| 2025-12-10 | 29.11 | 28.90 | -0.36 | -1.23% | 28.35 | 29.23 | 513875 | 147224 | 1.03% |
| 2025-12-09 | 29.22 | 29.26 | -0.12 | -0.41% | 29.01 | 29.65 | 519217 | 152026 | 1.04% |
| 2025-12-08 | 29.13 | 29.38 | 0.52 | 1.80% | 28.37 | 29.57 | 813226 | 237731 | 1.64% |
| 2025-12-05 | 28.30 | 28.86 | 0.54 | 1.91% | 28.13 | 29.33 | 646709 | 185817 | 1.30% |
| 2025-12-04 | 28.89 | 28.32 | 0.10 | 0.35% | 27.83 | 28.99 | 561835 | 159366 | 1.13% |
| 2025-12-03 | 28.98 | 28.22 | -0.75 | -2.59% | 28.09 | 28.99 | 654594 | 186153 | 1.32% |
| 2025-12-02 | 29.37 | 28.97 | 0.31 | 1.08% | 28.68 | 29.77 | 1095022 | 319843 | 2.20% |
| 2025-12-01 | 27.66 | 28.66 | 1.16 | 4.22% | 27.48 | 29.15 | 1056213 | 300619 | 2.12% |
| 2025-11-28 | 27.18 | 27.50 | 0.32 | 1.18% | 27.00 | 27.75 | 553567 | 151999 | 1.11% |
| 2025-11-27 | 27.70 | 27.18 | -0.29 | -1.06% | 27.09 | 28.08 | 556131 | 153434 | 1.12% |
| 2025-11-26 | 27.15 | 27.47 | 0.33 | 1.22% | 26.80 | 27.97 | 668751 | 183990 | 1.35% |
| 2025-11-25 | 26.77 | 27.14 | 0.64 | 2.42% | 26.62 | 27.70 | 670359 | 182836 | 1.35% |
| 2025-11-24 | 26.63 | 26.50 | 0.26 | 0.99% | 26.05 | 26.77 | 501258 | 132182 | 1.01% |
| 2025-11-21 | 26.50 | 26.24 | -0.33 | -1.24% | 25.85 | 26.79 | 573385 | 150557 | 1.15% |
| 2025-11-20 | 26.89 | 26.57 | 0.02 | 0.08% | 26.51 | 27.01 | 326808 | 87408 | 0.66% |
| 2025-11-19 | 27.06 | 26.55 | -0.43 | -1.59% | 26.42 | 27.17 | 442629 | 118107 | 0.89% |
| 2025-11-18 | 27.14 | 26.98 | -0.25 | -0.92% | 26.66 | 27.28 | 514658 | 138909 | 1.04% |
| 2025-11-17 | 27.66 | 27.23 | -0.67 | -2.40% | 26.85 | 28.05 | 750458 | 204911 | 1.51% |
| 2025-11-14 | 28.80 | 27.90 | -1.26 | -4.32% | 27.88 | 28.82 | 687233 | 193847 | 1.38% |
| 2025-11-13 | 29.57 | 29.16 | -0.67 | -2.25% | 28.96 | 29.86 | 632251 | 184942 | 1.27% |
| 2025-11-12 | 28.80 | 29.83 | 1.03 | 3.58% | 28.70 | 30.18 | 935097 | 277588 | 1.88% |
| 2025-11-11 | 29.94 | 28.80 | -1.05 | -3.52% | 28.77 | 30.00 | 726251 | 212668 | 1.46% |
| 2025-11-10 | 31.05 | 29.85 | -1.27 | -4.08% | 29.15 | 31.20 | 1138927 | 339641 | 2.29% |
| 2025-11-07 | 31.31 | 31.12 | -0.15 | -0.48% | 30.95 | 32.22 | 1308604 | 411047 | 2.63% |
| 2025-11-06 | 28.63 | 31.27 | 2.74 | 9.60% | 28.53 | 32.02 | 1499883 | 459617 | 3.02% |
| 2025-11-05 | 27.80 | 28.53 | -0.06 | -0.21% | 27.72 | 28.73 | 382841 | 108145 | 0.77% |
| 2025-11-04 | 29.85 | 28.59 | -0.98 | -3.31% | 28.10 | 29.85 | 554209 | 158689 | 1.11% |
| 2025-11-03 | 29.35 | 29.57 | 0.14 | 0.48% | 28.71 | 29.96 | 496234 | 145962 | 1.00% |
| 2025-10-31 | 30.00 | 29.43 | -0.30 | -1.01% | 29.37 | 30.35 | 689782 | 205266 | 1.39% |
| 2025-10-30 | 30.89 | 29.73 | -1.12 | -3.63% | 29.68 | 30.89 | 688140 | 206820 | 1.38% |
| 2025-10-29 | 30.00 | 30.85 | 1.17 | 3.94% | 29.97 | 31.00 | 857491 | 261668 | 1.72% |
| 2025-10-28 | 29.72 | 29.68 | -0.10 | -0.34% | 29.37 | 30.00 | 540336 | 160528 | 1.09% |
| 2025-10-27 | 30.41 | 29.88 | 0.11 | 0.37% | 29.37 | 30.70 | 814420 | 243617 | 1.64% |
| 2025-10-24 | 29.20 | 29.77 | 0.84 | 2.90% | 28.99 | 30.00 | 746046 | 220890 | 1.50% |
| 2025-10-23 | 28.92 | 28.93 | -0.52 | -1.77% | 28.51 | 29.10 | 473793 | 136253 | 0.95% |
| 2025-10-22 | 28.68 | 29.45 | 0.52 | 1.80% | 28.50 | 30.10 | 787400 | 231015 | 1.58% |
| 2025-10-21 | 28.20 | 28.93 | 1.40 | 5.09% | 28.20 | 29.65 | 1213977 | 352097 | 2.44% |
| 2025-10-20 | 27.91 | 27.53 | 0.18 | 0.66% | 27.25 | 28.07 | 538805 | 149164 | 1.08% |
| 2025-10-17 | 28.49 | 27.35 | -1.24 | -4.34% | 27.20 | 28.64 | 666225 | 184748 | 1.34% |
| 2025-10-16 | 29.30 | 28.59 | -0.85 | -2.89% | 28.29 | 29.80 | 787408 | 227733 | 1.59% |
| 2025-10-15 | 29.28 | 29.44 | 0.15 | 0.51% | 28.54 | 29.67 | 664232 | 193379 | 1.34% |
| 2025-10-14 | 30.70 | 29.29 | -0.94 | -3.11% | 29.00 | 31.17 | 665980 | 199759 | 1.34% |
| 2025-10-13 | 29.08 | 30.23 | -1.67 | -5.24% | 29.08 | 30.50 | 911026 | 272720 | 1.83% |
| 2025-10-10 | 33.50 | 31.90 | -1.97 | -5.82% | 31.61 | 34.40 | 899128 | 292211 | 1.81% |
| 2025-10-09 | 33.50 | 33.87 | 0.39 | 1.16% | 33.00 | 34.88 | 1076658 | 368779 | 2.17% |
| 2025-09-30 | 32.63 | 33.48 | 0.88 | 2.70% | 32.40 | 33.80 | 940625 | 311759 | 1.89% |
| 2025-09-29 | 31.65 | 32.60 | 0.62 | 1.94% | 31.38 | 33.08 | 940876 | 304495 | 1.89% |
| 2025-09-26 | 33.65 | 31.98 | -1.64 | -4.88% | 31.80 | 33.88 | 1035152 | 335467 | 2.08% |
| 2025-09-25 | 33.32 | 33.62 | 0.30 | 0.90% | 33.01 | 34.95 | 1367406 | 464001 | 2.75% |
| 2025-09-24 | 31.60 | 33.32 | 1.23 | 3.83% | 31.18 | 33.54 | 1218284 | 395695 | 2.45% |
| 2025-09-23 | 33.19 | 32.09 | -0.96 | -2.90% | 31.30 | 33.26 | 1405932 | 452933 | 2.83% |
| 2025-09-22 | 31.60 | 33.05 | 2.54 | 8.33% | 31.56 | 33.18 | 1895920 | 616985 | 3.82% |
| 2025-09-19 | 31.39 | 30.51 | -0.90 | -2.87% | 30.51 | 31.90 | 977927 | 304577 | 1.97% |
| 2025-09-18 | 31.95 | 31.41 | -0.69 | -2.15% | 30.80 | 32.90 | 1593328 | 507089 | 3.21% |
| 2025-09-17 | 30.49 | 32.10 | 1.80 | 5.94% | 30.14 | 32.50 | 1662471 | 521943 | 3.35% |
| 2025-09-16 | 30.07 | 30.30 | -0.07 | -0.23% | 29.60 | 30.42 | 737724 | 221774 | 1.49% |
| 2025-09-15 | 29.77 | 30.37 | 0.88 | 2.98% | 29.77 | 31.30 | 1259325 | 383851 | 2.54% |
| 2025-09-12 | 30.09 | 29.49 | -0.62 | -2.06% | 29.25 | 30.13 | 1089299 | 323015 | 2.19% |
| 2025-09-11 | 29.15 | 30.11 | 0.56 | 1.90% | 28.20 | 30.21 | 1630917 | 476819 | 3.28% |
| 2025-09-10 | 29.49 | 29.55 | -0.28 | -0.94% | 29.00 | 30.30 | 1044187 | 308850 | 2.10% |
| 2025-09-09 | 32.00 | 29.83 | -3.17 | -9.61% | 29.81 | 32.00 | 1529210 | 469290 | 3.08% |
| 2025-09-08 | 31.99 | 33.00 | 1.60 | 5.10% | 31.70 | 34.05 | 1704116 | 557159 | 3.43% |