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 | 29.90 | 28.85 | -1.05 | -3.51% | 28.68 | 30.20 | 88825 | 26006 | 5.74% |
| 2025-12-15 | 30.35 | 29.90 | -0.98 | -3.17% | 29.85 | 30.73 | 82351 | 24831 | 5.32% |
| 2025-12-12 | 30.67 | 30.88 | 0.23 | 0.75% | 30.20 | 31.42 | 97490 | 30103 | 6.30% |
| 2025-12-11 | 31.49 | 30.65 | -0.83 | -2.64% | 30.60 | 31.53 | 94553 | 29288 | 6.11% |
| 2025-12-10 | 31.89 | 31.48 | -0.36 | -1.13% | 31.15 | 32.09 | 102592 | 32344 | 6.63% |
| 2025-12-09 | 32.32 | 31.84 | -0.65 | -2.00% | 31.84 | 32.52 | 128585 | 41243 | 8.31% |
| 2025-12-08 | 31.54 | 32.49 | 0.61 | 1.91% | 31.40 | 32.60 | 190118 | 61212 | 12.28% |
| 2025-12-05 | 30.01 | 31.88 | 2.11 | 7.09% | 29.40 | 33.66 | 260854 | 82296 | 16.85% |
| 2025-12-04 | 31.10 | 29.77 | -1.83 | -5.79% | 29.75 | 31.40 | 161582 | 48744 | 10.44% |
| 2025-12-03 | 32.22 | 31.60 | -0.45 | -1.40% | 31.20 | 32.96 | 159675 | 51146 | 10.32% |
| 2025-12-02 | 32.03 | 32.05 | -0.82 | -2.49% | 31.50 | 32.32 | 217320 | 69285 | 14.04% |
| 2025-12-01 | 31.15 | 32.87 | 1.49 | 4.75% | 31.15 | 33.44 | 306451 | 99793 | 19.80% |
| 2025-11-28 | 32.02 | 31.38 | -0.11 | -0.35% | 31.21 | 33.00 | 298358 | 95673 | 19.28% |
| 2025-11-27 | 30.88 | 31.49 | 0.63 | 2.04% | 30.60 | 32.36 | 237371 | 75260 | 15.34% |
| 2025-11-26 | 30.45 | 30.86 | 0.51 | 1.68% | 30.12 | 31.68 | 168981 | 52269 | 10.92% |
| 2025-11-25 | 29.12 | 30.35 | 1.42 | 4.91% | 29.09 | 31.28 | 170742 | 51745 | 11.03% |
| 2025-11-24 | 28.26 | 28.93 | 0.74 | 2.63% | 27.59 | 29.13 | 85202 | 24208 | 5.51% |
| 2025-11-21 | 29.27 | 28.19 | -1.63 | -5.47% | 28.18 | 29.80 | 95307 | 27345 | 6.16% |
| 2025-11-20 | 30.59 | 29.82 | -0.85 | -2.77% | 29.80 | 30.97 | 74331 | 22504 | 4.80% |
| 2025-11-19 | 30.81 | 30.67 | -0.22 | -0.71% | 30.35 | 31.28 | 85705 | 26332 | 5.54% |
| 2025-11-18 | 29.86 | 30.89 | 0.77 | 2.56% | 29.33 | 31.98 | 155889 | 47749 | 10.07% |
| 2025-11-17 | 29.20 | 30.12 | 0.58 | 1.96% | 29.17 | 30.43 | 67862 | 20310 | 4.38% |
| 2025-11-14 | 29.98 | 29.54 | -0.58 | -1.93% | 29.52 | 30.35 | 50467 | 15084 | 3.26% |
| 2025-11-13 | 30.08 | 30.12 | 0.04 | 0.13% | 29.88 | 30.51 | 47748 | 14424 | 3.09% |
| 2025-11-12 | 30.40 | 30.08 | -0.46 | -1.51% | 29.81 | 30.90 | 48539 | 14691 | 3.14% |
| 2025-11-11 | 30.90 | 30.54 | -0.52 | -1.67% | 30.50 | 31.03 | 44304 | 13593 | 2.86% |
| 2025-11-10 | 30.50 | 31.06 | 0.67 | 2.20% | 30.10 | 31.49 | 88142 | 27165 | 5.70% |
| 2025-11-07 | 30.74 | 30.39 | -0.66 | -2.13% | 30.38 | 31.10 | 52773 | 16210 | 3.41% |
| 2025-11-06 | 31.00 | 31.05 | -0.40 | -1.27% | 30.73 | 31.20 | 61316 | 18951 | 3.96% |
| 2025-11-05 | 30.46 | 31.45 | 0.61 | 1.98% | 30.40 | 31.74 | 100142 | 31269 | 6.47% |
| 2025-11-04 | 31.31 | 30.84 | -0.96 | -3.02% | 30.62 | 31.57 | 88915 | 27517 | 5.75% |
| 2025-11-03 | 30.89 | 31.80 | 1.39 | 4.57% | 30.33 | 32.24 | 158858 | 49786 | 10.26% |
| 2025-10-31 | 29.74 | 30.41 | 0.68 | 2.29% | 29.51 | 30.80 | 87645 | 26501 | 5.66% |
| 2025-10-30 | 29.68 | 29.73 | 0.14 | 0.47% | 29.40 | 30.25 | 67467 | 20141 | 4.36% |
| 2025-10-29 | 29.63 | 29.59 | -0.08 | -0.27% | 29.20 | 29.68 | 53379 | 15683 | 3.45% |
| 2025-10-28 | 29.97 | 29.67 | -0.20 | -0.67% | 29.62 | 29.97 | 37763 | 11248 | 2.44% |
| 2025-10-27 | 29.91 | 29.87 | 0.10 | 0.34% | 29.75 | 30.10 | 47180 | 14107 | 3.05% |
| 2025-10-24 | 29.61 | 29.77 | 0.25 | 0.85% | 29.55 | 29.90 | 45183 | 13452 | 2.92% |
| 2025-10-23 | 29.59 | 29.52 | -0.07 | -0.24% | 29.16 | 29.63 | 40381 | 11835 | 2.61% |
| 2025-10-22 | 29.63 | 29.59 | -0.30 | -1.00% | 29.50 | 29.83 | 39606 | 11741 | 2.56% |
| 2025-10-21 | 29.70 | 29.89 | 0.39 | 1.32% | 29.52 | 30.20 | 57401 | 17142 | 3.71% |
| 2025-10-20 | 29.90 | 29.50 | 0.07 | 0.24% | 29.26 | 29.90 | 49261 | 14508 | 3.18% |
| 2025-10-17 | 30.11 | 29.43 | -0.28 | -0.94% | 29.30 | 30.47 | 90034 | 27013 | 5.82% |
| 2025-10-16 | 29.90 | 29.71 | -0.39 | -1.30% | 29.37 | 29.96 | 49036 | 14539 | 3.17% |
| 2025-10-15 | 29.73 | 30.10 | 0.57 | 1.93% | 29.53 | 30.15 | 52331 | 15628 | 3.38% |
| 2025-10-14 | 30.36 | 29.53 | -0.81 | -2.67% | 29.41 | 30.55 | 80598 | 24147 | 5.21% |
| 2025-10-13 | 29.22 | 30.34 | -0.95 | -3.04% | 29.01 | 30.38 | 98059 | 29347 | 6.34% |
| 2025-10-10 | 32.58 | 31.29 | -1.84 | -5.55% | 31.20 | 32.60 | 118620 | 37795 | 7.66% |
| 2025-10-09 | 32.48 | 33.13 | 0.99 | 3.08% | 32.32 | 33.89 | 190668 | 63202 | 12.32% |
| 2025-09-30 | 31.00 | 32.14 | 1.28 | 4.15% | 30.86 | 32.35 | 109610 | 34606 | 7.08% |
| 2025-09-29 | 30.85 | 30.86 | 0.00 | 0.00% | 30.29 | 30.95 | 54385 | 16668 | 3.51% |
| 2025-09-26 | 31.48 | 30.86 | -0.80 | -2.53% | 30.86 | 31.50 | 72471 | 22560 | 4.68% |
| 2025-09-25 | 31.81 | 31.66 | -0.24 | -0.75% | 31.65 | 32.38 | 73062 | 23365 | 4.72% |
| 2025-09-24 | 31.60 | 31.90 | 0.11 | 0.35% | 31.28 | 31.98 | 77788 | 24645 | 5.03% |
| 2025-09-23 | 33.14 | 31.79 | -1.38 | -4.16% | 31.03 | 33.20 | 125379 | 39913 | 8.10% |
| 2025-09-22 | 33.15 | 33.17 | 0.15 | 0.45% | 32.81 | 33.92 | 86384 | 28704 | 5.58% |
| 2025-09-19 | 33.65 | 33.02 | -0.69 | -2.05% | 32.70 | 33.84 | 104578 | 34626 | 6.76% |
| 2025-09-18 | 34.65 | 33.71 | -1.19 | -3.41% | 33.33 | 34.75 | 172346 | 58799 | 11.14% |
| 2025-09-17 | 35.48 | 34.90 | -0.35 | -0.99% | 34.82 | 35.90 | 152770 | 53967 | 9.87% |
| 2025-09-16 | 34.80 | 35.25 | 0.40 | 1.15% | 34.25 | 35.35 | 120050 | 41870 | 7.76% |
| 2025-09-15 | 34.40 | 34.85 | 0.56 | 1.63% | 34.30 | 35.66 | 141118 | 49574 | 9.12% |
| 2025-09-12 | 34.66 | 34.29 | -0.41 | -1.18% | 34.29 | 35.26 | 89532 | 31005 | 5.78% |
| 2025-09-11 | 33.75 | 34.70 | 0.68 | 2.00% | 33.22 | 34.98 | 110538 | 37794 | 7.14% |
| 2025-09-10 | 33.42 | 34.02 | 0.45 | 1.34% | 33.33 | 34.58 | 84864 | 28709 | 5.48% |
| 2025-09-09 | 34.69 | 33.57 | -1.47 | -4.20% | 33.47 | 34.69 | 102510 | 34787 | 6.62% |
| 2025-09-08 | 34.80 | 35.04 | 0.08 | 0.23% | 34.44 | 35.29 | 79313 | 27625 | 5.12% |