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 | 28.09 | 27.52 | -0.78 | -2.76% | 27.44 | 28.26 | 26865 | 7439 | 2.23% |
| 2025-12-15 | 28.44 | 28.30 | -0.29 | -1.01% | 27.89 | 28.48 | 32517 | 9161 | 2.70% |
| 2025-12-12 | 28.81 | 28.59 | -0.01 | -0.03% | 28.40 | 29.30 | 34794 | 10024 | 2.89% |
| 2025-12-11 | 28.95 | 28.60 | -0.34 | -1.17% | 28.47 | 29.34 | 31106 | 9001 | 2.58% |
| 2025-12-10 | 28.71 | 28.94 | 0.06 | 0.21% | 28.30 | 29.08 | 30329 | 8696 | 2.51% |
| 2025-12-09 | 28.62 | 28.88 | 0.08 | 0.28% | 28.19 | 29.26 | 39924 | 11531 | 3.31% |
| 2025-12-08 | 28.67 | 28.80 | 0.16 | 0.56% | 28.30 | 28.93 | 31600 | 9048 | 2.62% |
| 2025-12-05 | 28.40 | 28.64 | 0.34 | 1.20% | 27.64 | 28.93 | 34838 | 9896 | 2.89% |
| 2025-12-04 | 29.02 | 28.30 | -0.68 | -2.35% | 28.21 | 29.09 | 29744 | 8462 | 2.47% |
| 2025-12-03 | 29.25 | 28.98 | -0.22 | -0.75% | 28.72 | 29.66 | 29539 | 8561 | 2.45% |
| 2025-12-02 | 30.00 | 29.20 | -0.98 | -3.25% | 29.08 | 30.00 | 40385 | 11852 | 3.35% |
| 2025-12-01 | 29.71 | 30.18 | 0.49 | 1.65% | 29.54 | 30.40 | 52438 | 15710 | 4.35% |
| 2025-11-28 | 29.00 | 29.69 | 0.60 | 2.06% | 28.94 | 29.94 | 39600 | 11686 | 3.28% |
| 2025-11-27 | 29.28 | 29.09 | 0.03 | 0.10% | 29.00 | 29.76 | 41186 | 12088 | 3.42% |
| 2025-11-26 | 30.16 | 29.06 | -1.13 | -3.74% | 28.97 | 30.16 | 62912 | 18479 | 5.22% |
| 2025-11-25 | 28.71 | 30.19 | 1.60 | 5.60% | 28.38 | 30.58 | 91632 | 27189 | 7.60% |
| 2025-11-24 | 29.48 | 28.59 | -1.48 | -4.92% | 28.04 | 29.50 | 92092 | 26261 | 7.64% |
| 2025-11-21 | 31.90 | 30.07 | -3.52 | -10.48% | 30.03 | 32.73 | 156504 | 48294 | 12.98% |
| 2025-11-20 | 31.05 | 33.59 | 1.86 | 5.86% | 31.05 | 35.74 | 209789 | 71122 | 17.40% |
| 2025-11-19 | 30.05 | 31.73 | 1.45 | 4.79% | 30.02 | 33.88 | 113481 | 36355 | 9.41% |
| 2025-11-18 | 31.48 | 30.28 | -0.63 | -2.04% | 30.06 | 32.64 | 68292 | 21278 | 5.66% |
| 2025-11-17 | 30.07 | 30.91 | 0.85 | 2.83% | 30.05 | 30.96 | 44283 | 13592 | 3.67% |
| 2025-11-14 | 30.05 | 30.06 | -0.34 | -1.12% | 29.86 | 30.59 | 34489 | 10414 | 2.86% |
| 2025-11-13 | 29.29 | 30.40 | 1.02 | 3.47% | 29.28 | 30.98 | 58003 | 17626 | 4.81% |
| 2025-11-12 | 30.22 | 29.38 | -0.84 | -2.78% | 29.18 | 30.24 | 30696 | 9051 | 2.55% |
| 2025-11-11 | 30.32 | 30.22 | -0.03 | -0.10% | 30.09 | 30.68 | 26119 | 7911 | 2.17% |
| 2025-11-10 | 29.68 | 30.25 | 0.61 | 2.06% | 29.68 | 30.90 | 36007 | 10945 | 2.99% |
| 2025-11-07 | 30.23 | 29.64 | -0.56 | -1.85% | 29.44 | 30.35 | 40548 | 12084 | 3.36% |
| 2025-11-06 | 30.32 | 30.20 | 0.01 | 0.03% | 30.12 | 30.35 | 22274 | 6735 | 1.85% |
| 2025-11-05 | 30.00 | 30.19 | -0.27 | -0.89% | 29.72 | 30.39 | 28652 | 8619 | 2.38% |
| 2025-11-04 | 30.99 | 30.46 | -0.52 | -1.68% | 30.33 | 31.29 | 29217 | 8953 | 2.42% |
| 2025-11-03 | 31.50 | 30.98 | -0.82 | -2.58% | 30.48 | 31.50 | 44647 | 13766 | 3.70% |
| 2025-10-31 | 31.62 | 31.80 | -0.07 | -0.22% | 31.30 | 32.10 | 44526 | 14145 | 3.69% |
| 2025-10-30 | 31.30 | 31.87 | 0.50 | 1.59% | 31.03 | 32.48 | 75888 | 24216 | 6.29% |
| 2025-10-29 | 30.55 | 31.37 | 0.56 | 1.82% | 30.30 | 31.64 | 53312 | 16550 | 4.42% |
| 2025-10-28 | 31.20 | 30.81 | -0.93 | -2.93% | 30.71 | 31.58 | 47061 | 14581 | 3.90% |
| 2025-10-27 | 31.48 | 31.74 | 0.09 | 0.28% | 31.32 | 32.18 | 50546 | 16041 | 4.19% |
| 2025-10-24 | 30.95 | 31.65 | 0.78 | 2.53% | 30.75 | 32.40 | 50940 | 16152 | 4.22% |
| 2025-10-23 | 31.30 | 30.87 | -0.80 | -2.53% | 30.64 | 31.31 | 31158 | 9622 | 2.58% |
| 2025-10-22 | 30.68 | 31.67 | 0.74 | 2.39% | 30.00 | 32.00 | 66030 | 20493 | 5.48% |
| 2025-10-21 | 30.61 | 30.93 | 0.35 | 1.14% | 30.50 | 31.00 | 29199 | 9001 | 2.42% |
| 2025-10-20 | 31.00 | 30.58 | 0.07 | 0.23% | 30.10 | 31.13 | 38298 | 11692 | 3.18% |
| 2025-10-17 | 31.35 | 30.51 | -1.05 | -3.33% | 30.47 | 32.22 | 47851 | 14979 | 3.97% |
| 2025-10-16 | 32.87 | 31.56 | -1.70 | -5.11% | 31.55 | 32.98 | 67532 | 21729 | 5.60% |
| 2025-10-15 | 33.88 | 33.26 | -1.06 | -3.09% | 32.73 | 33.88 | 73670 | 24381 | 6.11% |
| 2025-10-14 | 35.76 | 34.32 | -1.42 | -3.97% | 33.58 | 35.82 | 133256 | 46037 | 11.05% |
| 2025-10-13 | 32.18 | 35.74 | 2.20 | 6.56% | 32.01 | 35.74 | 176995 | 61684 | 14.68% |
| 2025-10-10 | 34.12 | 33.54 | -0.67 | -1.96% | 33.33 | 35.25 | 92490 | 31628 | 7.67% |
| 2025-10-09 | 33.50 | 34.21 | 1.39 | 4.24% | 33.00 | 34.30 | 108066 | 36622 | 8.96% |
| 2025-09-30 | 32.80 | 32.82 | 0.06 | 0.18% | 32.46 | 33.48 | 47621 | 15719 | 3.95% |
| 2025-09-29 | 32.28 | 32.76 | 0.53 | 1.64% | 32.01 | 32.93 | 49137 | 16027 | 4.07% |
| 2025-09-26 | 32.83 | 32.23 | -1.00 | -3.01% | 32.14 | 33.83 | 59747 | 19588 | 4.95% |
| 2025-09-25 | 34.13 | 33.23 | -0.97 | -2.84% | 33.22 | 34.25 | 73104 | 24648 | 6.06% |
| 2025-09-24 | 33.00 | 34.20 | 1.27 | 3.86% | 32.78 | 34.25 | 100953 | 34203 | 8.37% |
| 2025-09-23 | 33.10 | 32.93 | -0.46 | -1.38% | 32.04 | 33.43 | 62409 | 20316 | 5.17% |
| 2025-09-22 | 33.50 | 33.39 | -0.02 | -0.06% | 32.96 | 33.77 | 48061 | 15982 | 3.99% |
| 2025-09-19 | 33.90 | 33.41 | -0.79 | -2.31% | 33.38 | 34.30 | 67887 | 22950 | 5.63% |
| 2025-09-18 | 34.98 | 34.20 | -0.64 | -1.84% | 33.80 | 35.72 | 115671 | 40354 | 9.59% |
| 2025-09-17 | 36.06 | 34.84 | -0.34 | -0.97% | 34.40 | 36.06 | 109408 | 38096 | 9.07% |
| 2025-09-16 | 36.60 | 35.18 | -2.02 | -5.43% | 33.90 | 36.98 | 208824 | 73225 | 17.32% |
| 2025-09-15 | 36.70 | 37.20 | 0.32 | 0.87% | 36.00 | 38.50 | 193446 | 72456 | 16.04% |
| 2025-09-12 | 35.50 | 36.88 | 1.29 | 3.62% | 35.00 | 37.00 | 191319 | 69364 | 15.86% |
| 2025-09-11 | 35.71 | 35.59 | -0.29 | -0.81% | 34.80 | 36.36 | 173402 | 61430 | 14.38% |
| 2025-09-10 | 33.62 | 35.88 | 1.64 | 4.79% | 33.33 | 38.15 | 232200 | 83554 | 19.25% |
| 2025-09-09 | 32.70 | 34.24 | 1.05 | 3.16% | 32.52 | 35.40 | 128989 | 44114 | 10.70% |
| 2025-09-08 | 32.43 | 33.19 | 0.84 | 2.60% | 31.90 | 33.23 | 73044 | 23853 | 6.06% |