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 | 28.48 | 28.97 | 1.20 | 4.32% | 28.27 | 29.28 | 139072 | 40247 | 9.37% |
| 2025-12-15 | 27.77 | 27.77 | -0.18 | -0.64% | 27.55 | 28.19 | 29676 | 8268 | 2.00% |
| 2025-12-12 | 28.00 | 27.95 | -0.18 | -0.64% | 27.88 | 28.26 | 38742 | 10871 | 2.61% |
| 2025-12-11 | 28.54 | 28.13 | -0.34 | -1.19% | 27.90 | 28.99 | 67850 | 19246 | 4.57% |
| 2025-12-10 | 27.89 | 28.47 | 0.41 | 1.46% | 27.71 | 28.75 | 47067 | 13286 | 3.17% |
| 2025-12-09 | 28.18 | 28.06 | -0.36 | -1.27% | 28.05 | 28.64 | 38282 | 10844 | 2.58% |
| 2025-12-08 | 28.15 | 28.42 | 0.16 | 0.57% | 28.01 | 28.93 | 50785 | 14500 | 3.42% |
| 2025-12-05 | 27.98 | 28.26 | 0.32 | 1.15% | 27.55 | 28.32 | 41916 | 11734 | 2.82% |
| 2025-12-04 | 28.47 | 27.94 | -0.51 | -1.79% | 27.93 | 28.52 | 48899 | 13748 | 3.30% |
| 2025-12-03 | 29.51 | 28.45 | -1.13 | -3.82% | 28.31 | 29.59 | 79551 | 22862 | 5.36% |
| 2025-12-02 | 30.19 | 29.58 | -0.59 | -1.96% | 29.45 | 30.50 | 70150 | 20845 | 4.73% |
| 2025-12-01 | 29.70 | 30.17 | 0.51 | 1.72% | 29.25 | 30.80 | 107196 | 32211 | 7.22% |
| 2025-11-28 | 29.59 | 29.66 | -0.07 | -0.24% | 29.46 | 30.64 | 77835 | 23215 | 5.25% |
| 2025-11-27 | 30.58 | 29.73 | -1.00 | -3.25% | 29.71 | 30.64 | 84779 | 25549 | 5.71% |
| 2025-11-26 | 30.96 | 30.73 | -0.53 | -1.70% | 30.64 | 31.83 | 98488 | 30671 | 6.64% |
| 2025-11-25 | 30.51 | 31.26 | 0.88 | 2.90% | 30.39 | 32.10 | 170256 | 53770 | 11.47% |
| 2025-11-24 | 28.92 | 30.38 | 1.58 | 5.49% | 28.28 | 30.79 | 133747 | 39754 | 9.01% |
| 2025-11-21 | 29.45 | 28.80 | -1.30 | -4.32% | 28.60 | 30.49 | 93130 | 27234 | 6.28% |
| 2025-11-20 | 30.95 | 30.10 | -0.65 | -2.11% | 30.00 | 31.39 | 89798 | 27394 | 6.05% |
| 2025-11-19 | 32.07 | 30.75 | -1.47 | -4.56% | 30.70 | 32.07 | 136815 | 42560 | 9.22% |
| 2025-11-18 | 31.61 | 32.22 | 0.92 | 2.94% | 31.02 | 33.40 | 246807 | 79804 | 16.63% |
| 2025-11-17 | 29.71 | 31.30 | 1.32 | 4.40% | 29.53 | 31.90 | 149021 | 46100 | 10.04% |
| 2025-11-14 | 30.60 | 29.98 | -1.25 | -4.00% | 29.98 | 30.86 | 84384 | 25692 | 5.69% |
| 2025-11-13 | 29.43 | 31.23 | 1.53 | 5.15% | 29.43 | 31.25 | 107799 | 32748 | 7.27% |
| 2025-11-12 | 30.50 | 29.70 | -0.84 | -2.75% | 29.50 | 30.55 | 74266 | 22212 | 5.01% |
| 2025-11-11 | 30.14 | 30.54 | 0.39 | 1.29% | 29.80 | 30.99 | 98845 | 30188 | 6.66% |
| 2025-11-10 | 30.44 | 30.15 | -0.28 | -0.92% | 29.91 | 30.79 | 67733 | 20524 | 4.56% |
| 2025-11-07 | 30.61 | 30.43 | -0.22 | -0.72% | 30.42 | 31.30 | 79733 | 24571 | 5.37% |
| 2025-11-06 | 31.15 | 30.65 | -0.97 | -3.07% | 30.27 | 31.31 | 114333 | 35025 | 7.71% |
| 2025-11-05 | 31.11 | 31.62 | -0.31 | -0.97% | 31.06 | 32.42 | 153789 | 48825 | 10.36% |
| 2025-11-04 | 30.25 | 31.93 | 1.20 | 3.90% | 30.21 | 32.85 | 190541 | 60072 | 12.84% |
| 2025-11-03 | 30.30 | 30.73 | 0.52 | 1.72% | 30.03 | 31.25 | 114942 | 35451 | 7.75% |
| 2025-10-31 | 29.09 | 30.21 | 0.96 | 3.28% | 29.09 | 30.80 | 120728 | 36335 | 8.14% |
| 2025-10-30 | 29.50 | 29.25 | -1.15 | -3.78% | 28.83 | 29.77 | 111488 | 32706 | 7.51% |
| 2025-10-29 | 28.34 | 30.40 | 1.91 | 6.70% | 27.97 | 31.29 | 123497 | 36074 | 8.32% |
| 2025-10-28 | 28.60 | 28.49 | -0.03 | -0.11% | 28.30 | 28.99 | 46092 | 13228 | 3.11% |
| 2025-10-27 | 28.41 | 28.52 | 0.12 | 0.42% | 28.41 | 28.99 | 41086 | 11770 | 2.77% |
| 2025-10-24 | 28.55 | 28.40 | -0.15 | -0.53% | 28.38 | 28.78 | 40643 | 11611 | 2.74% |
| 2025-10-23 | 28.79 | 28.55 | 0.05 | 0.18% | 27.85 | 28.87 | 43207 | 12198 | 2.91% |
| 2025-10-22 | 28.79 | 28.50 | -0.49 | -1.69% | 28.46 | 28.94 | 39478 | 11317 | 2.66% |
| 2025-10-21 | 28.36 | 28.99 | 0.69 | 2.44% | 28.07 | 29.00 | 54200 | 15494 | 3.65% |
| 2025-10-20 | 27.90 | 28.30 | 0.69 | 2.50% | 27.87 | 28.40 | 49749 | 14006 | 3.35% |
| 2025-10-17 | 29.38 | 27.61 | -1.93 | -6.53% | 27.60 | 29.40 | 87246 | 24732 | 5.88% |
| 2025-10-16 | 29.40 | 29.54 | 0.16 | 0.54% | 29.09 | 29.99 | 67810 | 20000 | 4.57% |
| 2025-10-15 | 29.53 | 29.38 | -0.02 | -0.07% | 28.85 | 29.69 | 52314 | 15278 | 3.53% |
| 2025-10-14 | 29.92 | 29.40 | -0.48 | -1.61% | 29.25 | 30.57 | 69256 | 20763 | 4.67% |
| 2025-10-13 | 29.20 | 29.88 | -1.22 | -3.92% | 29.10 | 30.10 | 80501 | 23924 | 5.43% |
| 2025-10-10 | 31.21 | 31.10 | -0.36 | -1.14% | 31.07 | 31.80 | 72563 | 22760 | 4.89% |
| 2025-10-09 | 31.62 | 31.46 | -0.14 | -0.44% | 31.02 | 31.78 | 74304 | 23340 | 5.01% |
| 2025-09-30 | 32.13 | 31.60 | -0.14 | -0.44% | 31.60 | 32.87 | 85536 | 27493 | 5.76% |
| 2025-09-29 | 31.00 | 31.74 | 0.75 | 2.42% | 31.00 | 32.04 | 75947 | 24002 | 5.12% |
| 2025-09-26 | 32.00 | 30.99 | -1.50 | -4.62% | 30.99 | 32.07 | 90787 | 28621 | 6.12% |
| 2025-09-25 | 32.21 | 32.49 | 0.29 | 0.90% | 31.92 | 33.24 | 134116 | 43830 | 9.04% |
| 2025-09-24 | 32.06 | 32.20 | -0.15 | -0.46% | 31.45 | 32.34 | 99958 | 31859 | 6.74% |
| 2025-09-23 | 32.48 | 32.35 | -0.42 | -1.28% | 31.61 | 32.87 | 134670 | 43285 | 9.08% |
| 2025-09-22 | 31.60 | 32.77 | 0.83 | 2.60% | 31.18 | 32.97 | 184153 | 59715 | 12.41% |
| 2025-09-19 | 30.38 | 31.94 | 1.56 | 5.13% | 30.18 | 32.25 | 192912 | 60641 | 13.00% |
| 2025-09-18 | 30.50 | 30.38 | -0.17 | -0.56% | 30.21 | 31.30 | 93859 | 28807 | 6.33% |
| 2025-09-17 | 31.07 | 30.55 | -0.47 | -1.52% | 30.43 | 31.13 | 65787 | 20219 | 4.43% |
| 2025-09-16 | 30.74 | 31.02 | 0.33 | 1.08% | 30.46 | 31.08 | 68748 | 21224 | 4.63% |
| 2025-09-15 | 31.28 | 30.69 | -0.73 | -2.32% | 30.60 | 31.28 | 79702 | 24550 | 5.37% |
| 2025-09-12 | 31.70 | 31.42 | -0.26 | -0.82% | 31.34 | 32.19 | 104794 | 33261 | 7.06% |
| 2025-09-11 | 31.41 | 31.68 | 0.31 | 0.99% | 30.72 | 31.68 | 88648 | 27679 | 5.97% |
| 2025-09-10 | 31.35 | 31.37 | -0.58 | -1.82% | 31.11 | 31.80 | 84789 | 26627 | 5.71% |
| 2025-09-09 | 31.48 | 31.95 | 0.77 | 2.47% | 30.91 | 32.50 | 128107 | 40567 | 8.63% |
| 2025-09-08 | 31.56 | 31.18 | -0.44 | -1.39% | 30.78 | 31.75 | 92438 | 28839 | 6.23% |