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 | 27.41 | 26.52 | -0.78 | -2.86% | 26.50 | 27.43 | 24212 | 6477 | 2.09% |
| 2025-12-15 | 27.68 | 27.30 | -0.47 | -1.69% | 27.13 | 27.76 | 21470 | 5883 | 1.86% |
| 2025-12-12 | 28.20 | 27.77 | -0.41 | -1.45% | 27.74 | 28.43 | 23132 | 6492 | 2.00% |
| 2025-12-11 | 29.14 | 28.18 | -1.08 | -3.69% | 28.13 | 29.37 | 26612 | 7610 | 2.30% |
| 2025-12-10 | 29.32 | 29.26 | -0.28 | -0.95% | 28.88 | 29.94 | 37619 | 11036 | 3.25% |
| 2025-12-09 | 28.42 | 29.54 | 0.96 | 3.36% | 28.42 | 29.97 | 58384 | 17174 | 5.05% |
| 2025-12-08 | 28.27 | 28.58 | 0.35 | 1.24% | 28.25 | 28.80 | 22706 | 6499 | 1.96% |
| 2025-12-05 | 27.65 | 28.23 | 0.60 | 2.17% | 27.26 | 28.37 | 28012 | 7802 | 2.42% |
| 2025-12-04 | 28.42 | 27.63 | -0.77 | -2.71% | 27.60 | 28.60 | 30497 | 8493 | 2.64% |
| 2025-12-03 | 29.40 | 28.40 | -0.89 | -3.04% | 28.22 | 29.40 | 36145 | 10317 | 3.13% |
| 2025-12-02 | 29.80 | 29.29 | -0.38 | -1.28% | 29.00 | 29.80 | 23946 | 6997 | 2.07% |
| 2025-12-01 | 29.57 | 29.67 | 0.06 | 0.20% | 29.18 | 30.12 | 38315 | 11364 | 3.31% |
| 2025-11-28 | 30.00 | 29.61 | -0.39 | -1.30% | 29.33 | 30.28 | 38941 | 11521 | 3.37% |
| 2025-11-27 | 30.20 | 30.00 | -0.15 | -0.50% | 29.85 | 30.58 | 36131 | 10891 | 3.13% |
| 2025-11-26 | 29.87 | 30.15 | 0.19 | 0.63% | 29.86 | 31.80 | 56628 | 17329 | 4.90% |
| 2025-11-25 | 29.87 | 29.96 | 0.20 | 0.67% | 29.87 | 30.47 | 40662 | 12281 | 3.52% |
| 2025-11-24 | 29.18 | 29.76 | 0.86 | 2.98% | 28.67 | 29.98 | 38435 | 11310 | 3.32% |
| 2025-11-21 | 29.17 | 28.90 | -0.64 | -2.17% | 28.38 | 29.90 | 42834 | 12464 | 3.70% |
| 2025-11-20 | 29.70 | 29.54 | 0.16 | 0.54% | 29.07 | 29.85 | 28620 | 8443 | 2.48% |
| 2025-11-19 | 30.24 | 29.38 | -0.82 | -2.72% | 29.29 | 30.32 | 31531 | 9351 | 2.73% |
| 2025-11-18 | 30.74 | 30.20 | -0.60 | -1.95% | 30.05 | 30.74 | 42207 | 12815 | 3.65% |
| 2025-11-17 | 29.07 | 30.80 | 1.47 | 5.01% | 28.96 | 30.98 | 77300 | 23324 | 6.69% |
| 2025-11-14 | 28.80 | 29.33 | 0.05 | 0.17% | 28.74 | 30.49 | 63484 | 18836 | 5.49% |
| 2025-11-13 | 28.79 | 29.28 | 0.49 | 1.70% | 28.60 | 29.39 | 26982 | 7822 | 2.33% |
| 2025-11-12 | 29.18 | 28.79 | -0.34 | -1.17% | 28.53 | 29.18 | 26026 | 7491 | 2.25% |
| 2025-11-11 | 29.50 | 29.13 | -0.28 | -0.95% | 28.90 | 29.63 | 30227 | 8841 | 2.61% |
| 2025-11-10 | 29.70 | 29.41 | -0.15 | -0.51% | 29.16 | 29.78 | 30413 | 8936 | 2.63% |
| 2025-11-07 | 30.19 | 29.56 | -0.69 | -2.28% | 29.30 | 30.19 | 39157 | 11616 | 3.39% |
| 2025-11-06 | 30.41 | 30.25 | -0.24 | -0.79% | 30.03 | 30.73 | 27759 | 8396 | 2.40% |
| 2025-11-05 | 30.48 | 30.49 | -0.56 | -1.80% | 30.01 | 30.89 | 34461 | 10511 | 2.98% |
| 2025-11-04 | 31.65 | 31.05 | -0.56 | -1.77% | 30.80 | 31.65 | 30808 | 9579 | 2.66% |
| 2025-11-03 | 31.55 | 31.61 | 0.16 | 0.51% | 31.18 | 31.86 | 30190 | 9505 | 2.61% |
| 2025-10-31 | 31.00 | 31.45 | 0.40 | 1.29% | 30.83 | 31.92 | 33705 | 10640 | 2.92% |
| 2025-10-30 | 31.85 | 31.05 | -1.43 | -4.40% | 30.83 | 32.00 | 61167 | 19124 | 5.29% |
| 2025-10-29 | 32.60 | 32.48 | -0.12 | -0.37% | 32.05 | 32.60 | 34623 | 11185 | 2.99% |
| 2025-10-28 | 32.30 | 32.60 | 0.35 | 1.09% | 31.90 | 33.22 | 39302 | 12863 | 3.40% |
| 2025-10-27 | 33.00 | 32.25 | -0.48 | -1.47% | 32.05 | 33.16 | 40551 | 13141 | 3.51% |
| 2025-10-24 | 32.02 | 32.73 | 0.91 | 2.86% | 31.89 | 32.75 | 40047 | 12976 | 3.46% |
| 2025-10-23 | 32.37 | 31.82 | -0.62 | -1.91% | 30.92 | 32.41 | 56542 | 17747 | 4.89% |
| 2025-10-22 | 33.55 | 32.44 | -1.30 | -3.85% | 32.32 | 33.55 | 55090 | 18019 | 4.77% |
| 2025-10-21 | 33.81 | 33.74 | -0.06 | -0.18% | 33.37 | 33.95 | 41041 | 13826 | 3.55% |
| 2025-10-20 | 33.80 | 33.80 | 0.69 | 2.08% | 33.35 | 34.60 | 61762 | 21031 | 5.34% |
| 2025-10-17 | 33.90 | 33.11 | -0.52 | -1.55% | 33.10 | 34.99 | 59870 | 20284 | 5.18% |
| 2025-10-16 | 34.81 | 33.63 | -1.02 | -2.94% | 33.49 | 34.81 | 55440 | 18786 | 4.80% |
| 2025-10-15 | 32.66 | 34.65 | 2.04 | 6.26% | 32.31 | 35.28 | 68734 | 23102 | 5.95% |
| 2025-10-14 | 34.51 | 32.61 | -1.64 | -4.79% | 32.48 | 34.99 | 54682 | 18335 | 4.73% |
| 2025-10-13 | 33.00 | 34.25 | -0.65 | -1.86% | 32.40 | 34.33 | 59368 | 20015 | 5.14% |
| 2025-10-10 | 36.00 | 34.90 | -1.10 | -3.06% | 34.80 | 36.08 | 63025 | 22183 | 5.45% |
| 2025-10-09 | 36.60 | 36.00 | -0.83 | -2.25% | 35.81 | 36.99 | 86709 | 31432 | 7.50% |
| 2025-09-30 | 36.00 | 36.83 | 1.21 | 3.40% | 35.88 | 37.98 | 110729 | 41079 | 9.58% |
| 2025-09-29 | 36.00 | 35.62 | 0.51 | 1.45% | 35.04 | 36.17 | 64238 | 22841 | 5.56% |
| 2025-09-26 | 36.27 | 35.11 | -1.50 | -4.10% | 35.11 | 36.87 | 92090 | 32969 | 7.97% |
| 2025-09-25 | 36.50 | 36.61 | 1.01 | 2.84% | 36.50 | 37.90 | 158406 | 58852 | 13.70% |
| 2025-09-24 | 34.75 | 35.60 | 0.64 | 1.83% | 34.50 | 35.95 | 107188 | 38045 | 9.27% |
| 2025-09-23 | 34.73 | 34.96 | 0.26 | 0.75% | 32.83 | 35.48 | 121553 | 41699 | 10.51% |
| 2025-09-22 | 32.91 | 34.70 | 1.92 | 5.86% | 32.70 | 35.29 | 109015 | 37405 | 9.43% |
| 2025-09-19 | 33.22 | 32.78 | -0.78 | -2.32% | 32.63 | 33.73 | 65015 | 21551 | 5.62% |
| 2025-09-18 | 34.16 | 33.56 | -0.05 | -0.15% | 33.10 | 34.90 | 112627 | 38564 | 9.74% |
| 2025-09-17 | 33.36 | 33.61 | -0.08 | -0.24% | 33.31 | 33.86 | 40587 | 13650 | 3.51% |
| 2025-09-16 | 32.77 | 33.69 | 0.83 | 2.53% | 32.53 | 33.73 | 48869 | 16200 | 4.23% |
| 2025-09-15 | 33.04 | 32.86 | -0.17 | -0.51% | 32.39 | 33.20 | 46181 | 15125 | 3.99% |
| 2025-09-12 | 32.98 | 33.03 | -0.08 | -0.24% | 32.91 | 34.17 | 65989 | 22060 | 5.71% |
| 2025-09-11 | 32.20 | 33.11 | 1.34 | 4.22% | 32.00 | 33.18 | 73025 | 23906 | 6.32% |
| 2025-09-10 | 31.60 | 31.77 | 0.31 | 0.99% | 31.60 | 32.36 | 35109 | 11219 | 3.04% |
| 2025-09-09 | 32.84 | 31.46 | -1.10 | -3.38% | 31.45 | 32.84 | 43173 | 13800 | 3.73% |
| 2025-09-08 | 32.09 | 32.56 | 0.45 | 1.40% | 31.70 | 32.57 | 44408 | 14241 | 3.84% |