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 | 29.44 | 31.16 | 1.51 | 5.09% | 29.26 | 31.45 | 107623 | 33041 | 9.02% |
| 2025-12-15 | 29.82 | 29.65 | -0.36 | -1.20% | 29.57 | 30.40 | 42251 | 12625 | 3.54% |
| 2025-12-12 | 29.40 | 30.01 | 0.71 | 2.42% | 29.08 | 30.18 | 52503 | 15670 | 4.40% |
| 2025-12-11 | 29.98 | 29.30 | -0.60 | -2.01% | 29.30 | 29.98 | 36814 | 10894 | 3.09% |
| 2025-12-10 | 29.37 | 29.90 | 0.53 | 1.80% | 29.17 | 30.08 | 51659 | 15376 | 4.33% |
| 2025-12-09 | 29.31 | 29.37 | -0.08 | -0.27% | 29.31 | 29.72 | 22237 | 6557 | 1.86% |
| 2025-12-08 | 29.34 | 29.45 | 0.22 | 0.75% | 29.14 | 29.63 | 32596 | 9592 | 2.73% |
| 2025-12-05 | 28.06 | 29.23 | 1.14 | 4.06% | 27.80 | 29.30 | 37876 | 10920 | 3.18% |
| 2025-12-04 | 28.13 | 28.09 | -0.05 | -0.18% | 27.77 | 28.34 | 14635 | 4107 | 1.23% |
| 2025-12-03 | 28.42 | 28.14 | -0.34 | -1.19% | 27.90 | 28.60 | 19091 | 5375 | 1.60% |
| 2025-12-02 | 28.78 | 28.48 | -0.38 | -1.32% | 28.42 | 28.99 | 15977 | 4561 | 1.34% |
| 2025-12-01 | 28.80 | 28.86 | 0.18 | 0.63% | 28.75 | 29.20 | 25662 | 7437 | 2.15% |
| 2025-11-28 | 28.72 | 28.68 | 0.10 | 0.35% | 28.21 | 28.75 | 28526 | 8138 | 2.39% |
| 2025-11-27 | 28.91 | 28.58 | 0.40 | 1.42% | 28.50 | 29.59 | 41478 | 12006 | 3.48% |
| 2025-11-26 | 28.49 | 28.18 | -0.37 | -1.30% | 28.02 | 28.63 | 20111 | 5688 | 1.69% |
| 2025-11-25 | 27.78 | 28.55 | 0.77 | 2.77% | 27.78 | 29.00 | 36498 | 10412 | 3.06% |
| 2025-11-24 | 27.20 | 27.78 | 0.70 | 2.58% | 27.20 | 27.97 | 24417 | 6744 | 2.05% |
| 2025-11-21 | 27.45 | 27.08 | -0.77 | -2.76% | 26.80 | 28.28 | 31950 | 8729 | 2.68% |
| 2025-11-20 | 27.99 | 27.85 | -0.04 | -0.14% | 27.60 | 28.22 | 21371 | 5957 | 1.79% |
| 2025-11-19 | 28.86 | 27.89 | -1.04 | -3.59% | 27.85 | 29.16 | 34834 | 9856 | 2.92% |
| 2025-11-18 | 29.15 | 28.93 | -0.40 | -1.36% | 28.72 | 29.20 | 22562 | 6521 | 1.89% |
| 2025-11-17 | 28.90 | 29.33 | 0.43 | 1.49% | 28.60 | 29.40 | 32446 | 9471 | 2.72% |
| 2025-11-14 | 28.95 | 28.90 | -0.09 | -0.31% | 28.71 | 29.40 | 27864 | 8109 | 2.34% |
| 2025-11-13 | 29.00 | 28.99 | -0.04 | -0.14% | 28.50 | 29.20 | 29408 | 8510 | 2.47% |
| 2025-11-12 | 28.85 | 29.03 | 0.10 | 0.35% | 28.61 | 29.15 | 27655 | 7987 | 2.32% |
| 2025-11-11 | 28.52 | 28.93 | 0.40 | 1.40% | 28.45 | 29.17 | 33796 | 9780 | 2.83% |
| 2025-11-10 | 28.61 | 28.53 | -0.59 | -2.03% | 28.41 | 29.00 | 42638 | 12190 | 3.57% |
| 2025-11-07 | 29.00 | 29.12 | -0.71 | -2.38% | 28.70 | 29.38 | 48368 | 14017 | 4.05% |
| 2025-11-06 | 30.00 | 29.83 | -0.25 | -0.83% | 29.49 | 30.10 | 42995 | 12786 | 3.60% |
| 2025-11-05 | 29.12 | 30.08 | 0.31 | 1.04% | 29.10 | 30.14 | 49019 | 14579 | 4.11% |
| 2025-11-04 | 30.50 | 29.77 | -1.14 | -3.69% | 29.37 | 30.50 | 67695 | 20226 | 5.68% |
| 2025-11-03 | 29.75 | 30.91 | 1.17 | 3.93% | 29.68 | 30.91 | 118271 | 35938 | 9.91% |
| 2025-10-31 | 29.14 | 29.74 | 0.94 | 3.26% | 28.69 | 29.74 | 84764 | 24856 | 7.11% |
| 2025-10-30 | 29.15 | 28.80 | -0.49 | -1.67% | 28.77 | 29.25 | 49370 | 14314 | 4.14% |
| 2025-10-29 | 29.35 | 29.29 | -0.07 | -0.24% | 28.92 | 29.49 | 59909 | 17463 | 5.02% |
| 2025-10-28 | 29.31 | 29.36 | -0.26 | -0.88% | 29.21 | 29.80 | 70842 | 20898 | 5.94% |
| 2025-10-27 | 29.90 | 29.62 | 0.22 | 0.75% | 29.08 | 29.90 | 84270 | 24815 | 7.06% |
| 2025-10-24 | 30.61 | 29.40 | -0.78 | -2.58% | 29.38 | 30.69 | 106277 | 31538 | 8.91% |
| 2025-10-23 | 30.98 | 30.18 | -1.38 | -4.37% | 29.24 | 31.06 | 154036 | 46199 | 12.91% |
| 2025-10-22 | 32.59 | 31.56 | 0.92 | 3.00% | 31.00 | 34.23 | 250692 | 81103 | 21.02% |
| 2025-10-21 | 25.65 | 30.64 | 5.11 | 20.02% | 25.58 | 30.64 | 137383 | 40103 | 11.52% |
| 2025-10-20 | 25.60 | 25.53 | 0.43 | 1.71% | 25.29 | 25.72 | 13906 | 3547 | 1.17% |
| 2025-10-17 | 25.77 | 25.10 | -0.56 | -2.18% | 25.03 | 25.82 | 15228 | 3869 | 1.28% |
| 2025-10-16 | 26.20 | 25.66 | -0.44 | -1.69% | 25.60 | 26.20 | 14314 | 3696 | 1.20% |
| 2025-10-15 | 26.00 | 26.10 | 0.26 | 1.01% | 25.75 | 26.28 | 17874 | 4650 | 1.50% |
| 2025-10-14 | 26.69 | 25.84 | -0.61 | -2.31% | 25.71 | 26.70 | 23700 | 6204 | 1.99% |
| 2025-10-13 | 26.06 | 26.45 | -0.45 | -1.67% | 25.55 | 26.65 | 23425 | 6154 | 1.96% |
| 2025-10-10 | 27.00 | 26.90 | -0.15 | -0.55% | 26.78 | 27.35 | 20884 | 5634 | 1.75% |
| 2025-10-09 | 27.07 | 27.05 | 0.11 | 0.41% | 27.00 | 27.49 | 19019 | 5165 | 1.59% |
| 2025-09-30 | 27.15 | 26.94 | -0.14 | -0.52% | 26.94 | 27.48 | 13678 | 3713 | 1.15% |
| 2025-09-29 | 26.81 | 27.08 | 0.36 | 1.35% | 26.31 | 27.14 | 16981 | 4571 | 1.42% |
| 2025-09-26 | 27.25 | 26.72 | -0.54 | -1.98% | 26.71 | 27.43 | 20798 | 5618 | 1.74% |
| 2025-09-25 | 27.55 | 27.26 | -0.51 | -1.84% | 27.20 | 28.08 | 23131 | 6366 | 1.94% |
| 2025-09-24 | 27.11 | 27.77 | 0.61 | 2.25% | 26.71 | 27.78 | 22009 | 6028 | 1.85% |
| 2025-09-23 | 27.84 | 27.16 | -0.68 | -2.44% | 26.51 | 27.85 | 28646 | 7726 | 2.40% |
| 2025-09-22 | 27.83 | 27.84 | 0.01 | 0.04% | 27.63 | 28.14 | 17811 | 4962 | 1.49% |
| 2025-09-19 | 28.15 | 27.83 | -0.32 | -1.14% | 27.66 | 28.42 | 21043 | 5880 | 1.76% |
| 2025-09-18 | 28.60 | 28.15 | -0.45 | -1.57% | 27.81 | 29.06 | 37124 | 10602 | 3.11% |
| 2025-09-17 | 28.30 | 28.60 | 0.30 | 1.06% | 28.11 | 28.97 | 25376 | 7260 | 2.13% |
| 2025-09-16 | 27.59 | 28.30 | 0.70 | 2.54% | 27.37 | 28.30 | 24401 | 6825 | 2.05% |
| 2025-09-15 | 27.54 | 27.60 | 0.13 | 0.47% | 27.22 | 27.76 | 15203 | 4177 | 1.27% |
| 2025-09-12 | 27.46 | 27.47 | 0.15 | 0.55% | 27.12 | 27.92 | 21948 | 6047 | 1.84% |
| 2025-09-11 | 26.87 | 27.32 | 0.50 | 1.86% | 26.51 | 27.36 | 21310 | 5765 | 1.79% |
| 2025-09-10 | 26.96 | 26.82 | -0.15 | -0.56% | 26.80 | 27.22 | 16515 | 4454 | 1.38% |
| 2025-09-09 | 27.52 | 26.97 | -0.43 | -1.57% | 26.70 | 27.52 | 19728 | 5334 | 1.65% |
| 2025-09-08 | 27.10 | 27.40 | 0.26 | 0.96% | 26.96 | 27.48 | 21348 | 5810 | 1.79% |