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 | 31.05 | 30.20 | -0.92 | -2.96% | 30.01 | 31.10 | 236521 | 71654 | 2.88% |
| 2025-12-15 | 30.85 | 31.12 | 0.05 | 0.16% | 30.76 | 31.75 | 251174 | 78588 | 3.06% |
| 2025-12-12 | 30.96 | 31.07 | 0.28 | 0.91% | 30.64 | 31.30 | 253779 | 78624 | 3.09% |
| 2025-12-11 | 30.31 | 30.79 | 0.50 | 1.65% | 30.10 | 31.00 | 282818 | 86911 | 3.44% |
| 2025-12-10 | 30.32 | 30.29 | -0.16 | -0.53% | 29.90 | 30.70 | 190861 | 57722 | 2.32% |
| 2025-12-09 | 30.38 | 30.45 | -0.11 | -0.36% | 30.35 | 30.79 | 174297 | 53220 | 2.12% |
| 2025-12-08 | 30.18 | 30.56 | 0.55 | 1.83% | 30.06 | 31.39 | 320033 | 98492 | 3.90% |
| 2025-12-05 | 29.94 | 30.01 | 0.00 | 0.00% | 29.74 | 30.06 | 145186 | 43445 | 1.77% |
| 2025-12-04 | 29.38 | 30.01 | 0.40 | 1.35% | 29.35 | 30.27 | 251680 | 75493 | 3.06% |
| 2025-12-03 | 29.18 | 29.61 | 0.48 | 1.65% | 28.50 | 29.69 | 206196 | 60335 | 2.51% |
| 2025-12-02 | 29.04 | 29.13 | -0.08 | -0.27% | 28.96 | 29.19 | 61946 | 18006 | 0.75% |
| 2025-12-01 | 28.88 | 29.21 | 0.46 | 1.60% | 28.88 | 29.40 | 124202 | 36311 | 1.51% |
| 2025-11-28 | 28.84 | 28.75 | -0.06 | -0.21% | 28.54 | 28.91 | 71998 | 20687 | 0.88% |
| 2025-11-27 | 28.71 | 28.81 | 0.00 | 0.00% | 28.69 | 28.93 | 68680 | 19794 | 0.84% |
| 2025-11-26 | 28.95 | 28.81 | -0.28 | -0.96% | 28.66 | 29.11 | 97066 | 27963 | 1.18% |
| 2025-11-25 | 29.08 | 29.09 | -0.04 | -0.14% | 28.76 | 29.19 | 123233 | 35781 | 1.50% |
| 2025-11-24 | 28.50 | 29.13 | 0.51 | 1.78% | 28.50 | 29.18 | 143837 | 41660 | 1.75% |
| 2025-11-21 | 28.50 | 28.62 | 0.00 | 0.00% | 27.91 | 28.88 | 145499 | 41364 | 1.77% |
| 2025-11-20 | 28.66 | 28.62 | 0.22 | 0.77% | 28.38 | 28.97 | 103977 | 29823 | 1.27% |
| 2025-11-19 | 28.51 | 28.40 | 0.02 | 0.07% | 28.21 | 28.60 | 69765 | 19838 | 0.85% |
| 2025-11-18 | 28.64 | 28.38 | -0.33 | -1.15% | 28.27 | 28.68 | 71070 | 20177 | 0.87% |
| 2025-11-17 | 28.92 | 28.71 | 0.32 | 1.13% | 28.57 | 28.99 | 98381 | 28312 | 1.20% |
| 2025-11-14 | 28.66 | 28.39 | -0.40 | -1.39% | 28.39 | 28.83 | 70193 | 20076 | 0.85% |
| 2025-11-13 | 28.27 | 28.79 | 0.64 | 2.27% | 28.15 | 28.84 | 108094 | 30905 | 1.32% |
| 2025-11-12 | 28.63 | 28.15 | -0.46 | -1.61% | 28.10 | 28.65 | 92815 | 26277 | 1.13% |
| 2025-11-11 | 28.90 | 28.61 | -0.17 | -0.59% | 28.54 | 28.97 | 94622 | 27149 | 1.15% |
| 2025-11-10 | 28.92 | 28.78 | -0.17 | -0.59% | 28.71 | 28.97 | 102460 | 29517 | 1.25% |
| 2025-11-07 | 28.28 | 28.95 | 0.72 | 2.55% | 28.12 | 29.19 | 204067 | 58928 | 2.48% |
| 2025-11-06 | 28.13 | 28.23 | 0.05 | 0.18% | 28.12 | 28.44 | 82815 | 23420 | 1.01% |
| 2025-11-05 | 28.01 | 28.18 | 0.02 | 0.07% | 27.95 | 28.25 | 71027 | 19947 | 0.86% |
| 2025-11-04 | 28.57 | 28.16 | -0.50 | -1.74% | 28.13 | 28.63 | 74317 | 21053 | 0.90% |
| 2025-11-03 | 28.80 | 28.66 | -0.13 | -0.45% | 28.42 | 28.88 | 67176 | 19197 | 0.82% |
| 2025-10-31 | 28.36 | 28.79 | 0.42 | 1.48% | 28.33 | 28.96 | 96513 | 27654 | 1.17% |
| 2025-10-30 | 28.83 | 28.37 | -0.48 | -1.66% | 28.37 | 28.83 | 84298 | 24099 | 1.03% |
| 2025-10-29 | 28.90 | 28.85 | -0.01 | -0.03% | 28.55 | 28.91 | 80528 | 23132 | 0.98% |
| 2025-10-28 | 28.78 | 28.86 | -0.14 | -0.48% | 28.65 | 29.04 | 87509 | 25225 | 1.07% |
| 2025-10-27 | 28.77 | 29.00 | 0.33 | 1.15% | 28.50 | 29.31 | 126337 | 36440 | 1.54% |
| 2025-10-24 | 28.54 | 28.67 | 0.27 | 0.95% | 28.50 | 28.93 | 108385 | 31087 | 1.32% |
| 2025-10-23 | 28.05 | 28.40 | 0.28 | 1.00% | 27.84 | 28.42 | 83946 | 23599 | 1.02% |
| 2025-10-22 | 28.29 | 28.12 | -0.20 | -0.71% | 28.05 | 28.30 | 68174 | 19182 | 0.83% |
| 2025-10-21 | 28.35 | 28.32 | -0.06 | -0.21% | 28.18 | 28.46 | 99951 | 28333 | 1.22% |
| 2025-10-20 | 28.80 | 28.38 | -0.12 | -0.42% | 28.20 | 28.88 | 86677 | 24714 | 1.06% |
| 2025-10-17 | 29.36 | 28.50 | -0.90 | -3.06% | 28.50 | 29.56 | 112756 | 32668 | 1.37% |
| 2025-10-16 | 30.04 | 29.40 | -0.65 | -2.16% | 29.30 | 30.27 | 138447 | 41026 | 1.69% |
| 2025-10-15 | 30.11 | 30.05 | -0.06 | -0.20% | 29.82 | 30.26 | 89787 | 26954 | 1.09% |
| 2025-10-14 | 30.51 | 30.11 | -0.39 | -1.28% | 30.03 | 30.83 | 129509 | 39355 | 1.58% |
| 2025-10-13 | 29.94 | 30.50 | -0.05 | -0.16% | 29.87 | 30.54 | 114399 | 34579 | 1.39% |
| 2025-10-10 | 30.90 | 30.55 | -0.42 | -1.36% | 30.46 | 30.97 | 110570 | 33894 | 1.35% |
| 2025-10-09 | 30.45 | 30.97 | 0.62 | 2.04% | 30.16 | 31.05 | 178015 | 54588 | 2.17% |
| 2025-09-30 | 30.50 | 30.35 | -0.11 | -0.36% | 30.24 | 30.57 | 105557 | 32084 | 1.29% |
| 2025-09-29 | 30.59 | 30.46 | -0.13 | -0.42% | 30.04 | 30.75 | 120127 | 36491 | 1.46% |
| 2025-09-26 | 30.17 | 30.59 | 0.38 | 1.26% | 29.95 | 30.70 | 165827 | 50456 | 2.02% |
| 2025-09-25 | 30.15 | 30.21 | 0.05 | 0.17% | 30.00 | 30.48 | 113544 | 34247 | 1.38% |
| 2025-09-24 | 29.57 | 30.16 | 0.43 | 1.45% | 29.41 | 30.19 | 132414 | 39750 | 1.61% |
| 2025-09-23 | 29.66 | 29.73 | 0.06 | 0.20% | 29.23 | 30.06 | 118656 | 35157 | 1.44% |
| 2025-09-22 | 29.80 | 29.67 | -0.13 | -0.44% | 29.37 | 29.92 | 87242 | 25757 | 1.06% |
| 2025-09-19 | 29.70 | 29.80 | 0.10 | 0.34% | 29.66 | 29.98 | 86457 | 25776 | 1.05% |
| 2025-09-18 | 30.06 | 29.70 | -0.38 | -1.26% | 29.50 | 30.17 | 142607 | 42654 | 1.74% |
| 2025-09-17 | 30.00 | 30.08 | 0.18 | 0.60% | 29.91 | 30.18 | 97444 | 29268 | 1.19% |
| 2025-09-16 | 30.03 | 29.90 | -0.20 | -0.66% | 29.73 | 30.16 | 110679 | 33091 | 1.35% |
| 2025-09-15 | 30.33 | 30.10 | -0.20 | -0.66% | 30.01 | 30.33 | 85378 | 25693 | 1.04% |
| 2025-09-12 | 30.49 | 30.30 | -0.17 | -0.56% | 30.23 | 30.76 | 114196 | 34806 | 1.39% |
| 2025-09-11 | 30.00 | 30.47 | 0.49 | 1.63% | 29.80 | 30.49 | 112576 | 33997 | 1.37% |
| 2025-09-10 | 30.10 | 29.98 | -0.10 | -0.33% | 29.90 | 30.32 | 73626 | 22123 | 0.90% |
| 2025-09-09 | 30.58 | 30.08 | -0.64 | -2.08% | 29.96 | 30.67 | 107921 | 32641 | 1.31% |
| 2025-09-08 | 30.60 | 30.72 | 0.17 | 0.56% | 30.25 | 30.82 | 127008 | 38895 | 1.55% |