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 | 28.59 | 28.16 | -0.43 | -1.50% | 28.09 | 29.00 | 44465 | 12623 | 2.42% |
| 2025-12-15 | 30.20 | 28.59 | -1.38 | -4.60% | 28.59 | 30.20 | 74186 | 21504 | 4.04% |
| 2025-12-12 | 29.05 | 29.97 | 0.83 | 2.85% | 28.85 | 30.13 | 78368 | 23361 | 4.27% |
| 2025-12-11 | 29.24 | 29.14 | -0.29 | -0.99% | 28.94 | 29.73 | 47033 | 13806 | 2.56% |
| 2025-12-10 | 29.50 | 29.43 | 0.15 | 0.51% | 29.06 | 29.75 | 41430 | 12206 | 2.26% |
| 2025-12-09 | 29.24 | 29.28 | -0.12 | -0.41% | 29.09 | 30.12 | 63931 | 18994 | 3.48% |
| 2025-12-08 | 28.32 | 29.40 | 1.21 | 4.29% | 27.98 | 29.47 | 81572 | 23465 | 4.44% |
| 2025-12-05 | 27.20 | 28.19 | 0.94 | 3.45% | 26.88 | 28.34 | 54657 | 15196 | 2.98% |
| 2025-12-04 | 27.75 | 27.25 | -0.59 | -2.12% | 27.18 | 27.75 | 29437 | 8053 | 1.60% |
| 2025-12-03 | 28.37 | 27.84 | -0.44 | -1.56% | 27.69 | 28.42 | 39620 | 11050 | 2.16% |
| 2025-12-02 | 28.03 | 28.28 | 0.25 | 0.89% | 27.67 | 28.51 | 40932 | 11451 | 2.23% |
| 2025-12-01 | 28.80 | 28.03 | -0.47 | -1.65% | 27.94 | 29.10 | 52263 | 14790 | 2.85% |
| 2025-11-28 | 28.01 | 28.50 | 0.65 | 2.33% | 27.83 | 28.86 | 89049 | 25340 | 4.85% |
| 2025-11-27 | 27.66 | 27.85 | 0.08 | 0.29% | 27.40 | 28.06 | 36668 | 10178 | 2.00% |
| 2025-11-26 | 27.85 | 27.77 | -0.19 | -0.68% | 27.39 | 28.10 | 39374 | 10922 | 2.14% |
| 2025-11-25 | 28.46 | 27.96 | -0.37 | -1.31% | 27.95 | 28.54 | 52623 | 14858 | 2.87% |
| 2025-11-24 | 27.30 | 28.33 | 1.37 | 5.08% | 26.33 | 28.66 | 86657 | 23833 | 4.72% |
| 2025-11-21 | 28.03 | 26.96 | -1.32 | -4.67% | 26.88 | 28.27 | 64534 | 17621 | 3.51% |
| 2025-11-20 | 28.96 | 28.28 | -0.57 | -1.98% | 27.95 | 29.11 | 44661 | 12666 | 2.43% |
| 2025-11-19 | 29.25 | 28.85 | -0.66 | -2.24% | 28.60 | 29.69 | 46834 | 13567 | 2.55% |
| 2025-11-18 | 29.63 | 29.51 | -0.34 | -1.14% | 28.90 | 29.79 | 57852 | 16914 | 3.15% |
| 2025-11-17 | 30.35 | 29.85 | -0.40 | -1.32% | 29.51 | 30.35 | 47441 | 14164 | 2.58% |
| 2025-11-14 | 29.86 | 30.25 | 0.29 | 0.97% | 29.32 | 31.00 | 75752 | 22930 | 4.13% |
| 2025-11-13 | 30.31 | 29.96 | -0.41 | -1.35% | 29.79 | 31.12 | 90589 | 27324 | 4.93% |
| 2025-11-12 | 28.08 | 30.37 | 2.31 | 8.23% | 27.68 | 30.49 | 148003 | 42648 | 8.06% |
| 2025-11-11 | 29.43 | 28.06 | -1.26 | -4.30% | 27.48 | 29.72 | 161940 | 45980 | 8.82% |
| 2025-11-10 | 30.65 | 29.32 | -0.86 | -2.85% | 29.18 | 30.68 | 115213 | 34048 | 6.28% |
| 2025-11-07 | 35.00 | 30.18 | -4.92 | -14.02% | 30.10 | 35.00 | 235236 | 74611 | 12.81% |
| 2025-11-06 | 36.00 | 35.10 | -0.69 | -1.93% | 34.63 | 36.10 | 63419 | 22281 | 3.45% |
| 2025-11-05 | 34.56 | 35.79 | 0.88 | 2.52% | 34.30 | 35.95 | 86257 | 30570 | 4.70% |
| 2025-11-04 | 35.00 | 34.91 | 0.10 | 0.29% | 34.57 | 36.23 | 81589 | 28679 | 4.44% |
| 2025-11-03 | 35.76 | 34.81 | -0.82 | -2.30% | 33.70 | 36.29 | 122241 | 42494 | 6.66% |
| 2025-10-31 | 33.00 | 35.63 | 2.90 | 8.86% | 32.66 | 36.79 | 163909 | 57936 | 8.93% |
| 2025-10-30 | 32.82 | 32.73 | -0.42 | -1.27% | 32.60 | 33.29 | 65935 | 21666 | 3.59% |
| 2025-10-29 | 32.63 | 33.15 | 0.22 | 0.67% | 32.56 | 33.20 | 59970 | 19702 | 3.27% |
| 2025-10-28 | 32.76 | 32.93 | 0.21 | 0.64% | 32.45 | 33.30 | 102512 | 33712 | 5.58% |
| 2025-10-27 | 32.01 | 32.72 | 2.27 | 7.45% | 31.70 | 33.29 | 181690 | 59132 | 9.90% |
| 2025-10-24 | 29.21 | 30.45 | 1.23 | 4.21% | 29.21 | 30.55 | 101667 | 30603 | 5.54% |
| 2025-10-23 | 30.12 | 29.22 | -0.58 | -1.95% | 28.61 | 30.25 | 71930 | 20949 | 3.92% |
| 2025-10-22 | 30.46 | 29.80 | -0.74 | -2.42% | 29.73 | 30.75 | 81979 | 24723 | 4.47% |
| 2025-10-21 | 29.67 | 30.54 | 1.09 | 3.70% | 29.24 | 30.63 | 100308 | 30263 | 5.46% |
| 2025-10-20 | 29.24 | 29.45 | 0.57 | 1.97% | 28.85 | 29.94 | 59215 | 17380 | 3.23% |
| 2025-10-17 | 30.01 | 28.88 | -1.45 | -4.78% | 28.88 | 30.32 | 77777 | 22994 | 4.24% |
| 2025-10-16 | 29.46 | 30.33 | 0.85 | 2.88% | 28.82 | 30.76 | 118677 | 35761 | 6.46% |
| 2025-10-15 | 29.46 | 29.48 | 0.16 | 0.55% | 28.59 | 29.60 | 74535 | 21716 | 4.06% |
| 2025-10-14 | 29.94 | 29.32 | -0.62 | -2.07% | 29.15 | 30.69 | 96393 | 28723 | 5.25% |
| 2025-10-13 | 28.80 | 29.94 | -0.56 | -1.84% | 28.80 | 30.28 | 90925 | 27102 | 4.95% |
| 2025-10-10 | 29.31 | 30.50 | 1.29 | 4.42% | 29.31 | 31.00 | 158286 | 48075 | 8.62% |
| 2025-10-09 | 29.39 | 29.21 | -0.14 | -0.48% | 28.86 | 29.80 | 91256 | 26637 | 4.97% |
| 2025-09-30 | 28.94 | 29.35 | 0.41 | 1.42% | 28.74 | 29.69 | 99195 | 29113 | 5.40% |
| 2025-09-29 | 28.69 | 28.94 | 0.24 | 0.84% | 28.17 | 29.30 | 108200 | 31153 | 5.89% |
| 2025-09-26 | 29.00 | 28.70 | -0.40 | -1.37% | 28.35 | 29.55 | 94204 | 27051 | 5.13% |
| 2025-09-25 | 28.96 | 29.10 | 0.60 | 2.11% | 28.55 | 29.89 | 130792 | 38364 | 7.12% |
| 2025-09-24 | 27.46 | 28.50 | 1.06 | 3.86% | 26.77 | 28.68 | 126623 | 35587 | 6.90% |
| 2025-09-23 | 28.24 | 27.44 | -0.82 | -2.90% | 26.70 | 28.24 | 120712 | 32875 | 6.57% |
| 2025-09-22 | 28.72 | 28.26 | -0.44 | -1.53% | 27.84 | 28.90 | 113934 | 32145 | 6.21% |
| 2025-09-19 | 28.30 | 28.70 | 0.35 | 1.23% | 27.82 | 29.81 | 173399 | 50000 | 9.44% |
| 2025-09-18 | 28.78 | 28.35 | -0.42 | -1.46% | 27.26 | 29.48 | 206697 | 59018 | 11.26% |
| 2025-09-17 | 27.20 | 28.77 | 1.57 | 5.77% | 26.96 | 29.50 | 227452 | 64764 | 12.39% |
| 2025-09-16 | 27.18 | 27.20 | -0.10 | -0.37% | 26.75 | 27.55 | 138335 | 37651 | 7.53% |
| 2025-09-15 | 24.80 | 27.30 | 2.82 | 11.52% | 24.27 | 28.00 | 253602 | 67336 | 13.81% |
| 2025-09-12 | 25.18 | 24.48 | -0.72 | -2.86% | 24.42 | 25.18 | 78205 | 19315 | 4.26% |
| 2025-09-11 | 24.56 | 25.20 | 0.46 | 1.86% | 24.52 | 25.30 | 77944 | 19503 | 4.25% |
| 2025-09-10 | 24.57 | 24.74 | -0.09 | -0.36% | 24.56 | 25.47 | 69725 | 17368 | 3.80% |
| 2025-09-09 | 24.16 | 24.83 | 0.67 | 2.77% | 23.86 | 24.97 | 89164 | 21820 | 4.86% |
| 2025-09-08 | 24.38 | 24.16 | -0.14 | -0.58% | 23.83 | 24.38 | 70172 | 16902 | 3.82% |