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 | 30.88 | 29.90 | 0.11 | 0.37% | 29.25 | 31.05 | 167525 | 50242 | 5.16% |
| 2025-12-15 | 30.91 | 29.79 | -0.78 | -2.55% | 29.75 | 31.21 | 140840 | 42346 | 4.34% |
| 2025-12-12 | 29.66 | 30.57 | 0.70 | 2.34% | 29.11 | 30.98 | 212444 | 64323 | 6.54% |
| 2025-12-11 | 30.54 | 29.87 | -1.27 | -4.08% | 29.76 | 30.99 | 239527 | 71988 | 7.38% |
| 2025-12-10 | 29.31 | 31.14 | 1.62 | 5.49% | 28.70 | 33.00 | 286940 | 88796 | 8.84% |
| 2025-12-09 | 29.29 | 29.52 | 0.23 | 0.79% | 29.20 | 29.95 | 93522 | 27647 | 2.88% |
| 2025-12-08 | 29.39 | 29.29 | 0.02 | 0.07% | 29.06 | 29.66 | 91644 | 26896 | 2.82% |
| 2025-12-05 | 28.80 | 29.27 | 0.67 | 2.34% | 28.11 | 29.39 | 88755 | 25690 | 2.73% |
| 2025-12-04 | 28.68 | 28.60 | 0.03 | 0.11% | 28.14 | 28.80 | 46587 | 13270 | 1.44% |
| 2025-12-03 | 29.09 | 28.57 | -0.63 | -2.16% | 28.41 | 29.20 | 62048 | 17815 | 1.91% |
| 2025-12-02 | 29.01 | 29.20 | 0.10 | 0.34% | 28.84 | 29.80 | 86974 | 25442 | 2.68% |
| 2025-12-01 | 29.16 | 29.10 | 0.04 | 0.14% | 28.40 | 29.36 | 97320 | 28057 | 3.00% |
| 2025-11-28 | 28.32 | 29.06 | 0.73 | 2.58% | 28.30 | 29.15 | 84907 | 24511 | 2.62% |
| 2025-11-27 | 28.23 | 28.33 | 0.11 | 0.39% | 28.01 | 29.11 | 78147 | 22432 | 2.41% |
| 2025-11-26 | 28.66 | 28.22 | -0.03 | -0.11% | 28.01 | 28.89 | 90187 | 25642 | 2.78% |
| 2025-11-25 | 27.61 | 28.25 | 0.82 | 2.99% | 27.59 | 28.96 | 109672 | 31154 | 3.38% |
| 2025-11-24 | 27.52 | 27.43 | -0.27 | -0.97% | 27.11 | 27.82 | 67944 | 18660 | 2.09% |
| 2025-11-21 | 27.51 | 27.70 | -0.21 | -0.75% | 26.91 | 28.10 | 105243 | 28914 | 3.24% |
| 2025-11-20 | 29.01 | 27.91 | -0.76 | -2.65% | 27.80 | 29.09 | 124345 | 35028 | 3.83% |
| 2025-11-19 | 29.77 | 28.67 | -0.88 | -2.98% | 28.50 | 30.37 | 136110 | 39973 | 4.19% |
| 2025-11-18 | 29.42 | 29.55 | -0.14 | -0.47% | 29.15 | 30.27 | 67954 | 20182 | 2.09% |
| 2025-11-17 | 29.49 | 29.69 | 0.52 | 1.78% | 28.89 | 29.88 | 93919 | 27683 | 2.89% |
| 2025-11-14 | 29.16 | 29.17 | -0.26 | -0.88% | 28.98 | 29.97 | 70553 | 20770 | 2.17% |
| 2025-11-13 | 29.50 | 29.43 | -0.02 | -0.07% | 29.21 | 30.13 | 73858 | 21844 | 2.28% |
| 2025-11-12 | 29.36 | 29.45 | 0.12 | 0.41% | 29.14 | 30.00 | 79204 | 23418 | 2.44% |
| 2025-11-11 | 29.14 | 29.33 | 0.20 | 0.69% | 29.14 | 30.17 | 102835 | 30508 | 3.17% |
| 2025-11-10 | 30.63 | 29.13 | -1.50 | -4.90% | 28.80 | 30.72 | 153658 | 45207 | 4.73% |
| 2025-11-07 | 31.05 | 30.63 | -0.50 | -1.61% | 30.55 | 31.75 | 102196 | 31700 | 3.15% |
| 2025-11-06 | 31.18 | 31.18 | 0.01 | 0.03% | 30.50 | 31.48 | 76830 | 23803 | 2.37% |
| 2025-11-05 | 30.12 | 31.17 | 0.60 | 1.96% | 30.08 | 32.09 | 144584 | 45435 | 4.45% |
| 2025-11-04 | 31.27 | 30.57 | -0.71 | -2.27% | 30.01 | 31.28 | 94412 | 28868 | 2.91% |
| 2025-11-03 | 30.83 | 31.28 | 0.45 | 1.46% | 30.16 | 31.50 | 111523 | 34439 | 3.44% |
| 2025-10-31 | 32.21 | 30.83 | -1.36 | -4.22% | 30.56 | 32.34 | 147262 | 45918 | 4.54% |
| 2025-10-30 | 32.89 | 32.19 | -0.68 | -2.07% | 32.12 | 33.39 | 133079 | 43419 | 4.10% |
| 2025-10-29 | 31.86 | 32.87 | 2.00 | 6.48% | 31.18 | 33.25 | 253590 | 81673 | 7.81% |
| 2025-10-28 | 30.79 | 30.87 | -0.13 | -0.42% | 30.51 | 31.35 | 99237 | 30655 | 3.06% |
| 2025-10-27 | 30.53 | 31.00 | 0.71 | 2.34% | 30.50 | 31.50 | 124850 | 38702 | 3.85% |
| 2025-10-24 | 29.87 | 30.29 | 0.89 | 3.03% | 29.34 | 30.30 | 102829 | 30719 | 3.17% |
| 2025-10-23 | 29.69 | 29.40 | -0.28 | -0.94% | 28.73 | 29.80 | 88156 | 25613 | 2.72% |
| 2025-10-22 | 29.86 | 29.68 | -0.10 | -0.34% | 29.42 | 30.28 | 68832 | 20544 | 2.12% |
| 2025-10-21 | 29.83 | 29.78 | 0.09 | 0.30% | 28.72 | 30.39 | 116576 | 34589 | 3.59% |
| 2025-10-20 | 30.10 | 29.69 | -0.11 | -0.37% | 29.32 | 30.55 | 92983 | 27777 | 2.86% |
| 2025-10-17 | 30.89 | 29.80 | -0.66 | -2.17% | 29.70 | 30.94 | 104526 | 31435 | 3.22% |
| 2025-10-16 | 29.87 | 30.46 | 0.40 | 1.33% | 29.44 | 31.08 | 145288 | 44295 | 4.48% |
| 2025-10-15 | 28.90 | 30.06 | 1.54 | 5.40% | 28.70 | 30.45 | 151222 | 45026 | 4.66% |
| 2025-10-14 | 30.60 | 28.52 | -1.82 | -6.00% | 28.37 | 30.95 | 156860 | 46082 | 4.83% |
| 2025-10-13 | 28.88 | 30.34 | -0.64 | -2.07% | 28.88 | 30.88 | 158455 | 47741 | 4.88% |
| 2025-10-10 | 33.15 | 30.98 | -2.17 | -6.55% | 30.81 | 33.15 | 179604 | 56594 | 5.53% |
| 2025-10-09 | 33.00 | 33.15 | -0.36 | -1.07% | 32.96 | 34.16 | 228316 | 76513 | 7.03% |
| 2025-09-30 | 31.30 | 33.51 | 2.29 | 7.34% | 31.30 | 33.68 | 232358 | 75419 | 7.16% |
| 2025-09-29 | 31.11 | 31.22 | 0.12 | 0.39% | 30.65 | 31.50 | 108552 | 33687 | 3.34% |
| 2025-09-26 | 31.81 | 31.10 | -0.93 | -2.90% | 31.06 | 32.32 | 103044 | 32510 | 3.17% |
| 2025-09-25 | 32.70 | 32.03 | -0.94 | -2.85% | 31.81 | 32.84 | 147256 | 47374 | 4.54% |
| 2025-09-24 | 32.03 | 32.97 | 0.40 | 1.23% | 31.71 | 33.10 | 121753 | 39614 | 3.75% |
| 2025-09-23 | 33.68 | 32.57 | -1.30 | -3.84% | 31.60 | 33.95 | 224806 | 72828 | 6.93% |
| 2025-09-22 | 33.86 | 33.87 | 0.04 | 0.12% | 33.50 | 35.23 | 148094 | 50674 | 4.56% |
| 2025-09-19 | 34.60 | 33.83 | -0.93 | -2.68% | 33.43 | 34.72 | 172321 | 58655 | 5.31% |
| 2025-09-18 | 34.01 | 34.76 | -0.16 | -0.46% | 33.81 | 35.47 | 263234 | 91316 | 8.11% |
| 2025-09-17 | 33.90 | 34.92 | 1.14 | 3.37% | 33.47 | 35.72 | 278082 | 97033 | 8.57% |
| 2025-09-16 | 34.07 | 33.78 | -0.30 | -0.88% | 33.10 | 34.13 | 200609 | 67311 | 6.18% |
| 2025-09-15 | 35.00 | 34.08 | -1.02 | -2.91% | 33.86 | 35.34 | 274808 | 94803 | 8.47% |
| 2025-09-12 | 36.17 | 35.10 | -0.40 | -1.13% | 35.10 | 36.79 | 291741 | 104443 | 8.99% |
| 2025-09-11 | 34.39 | 35.50 | 1.11 | 3.23% | 33.31 | 35.80 | 375470 | 129981 | 11.57% |
| 2025-09-10 | 30.79 | 34.39 | 3.62 | 11.76% | 30.21 | 36.50 | 532391 | 179772 | 16.40% |
| 2025-09-09 | 30.67 | 30.77 | 0.10 | 0.33% | 30.05 | 31.28 | 196060 | 60285 | 6.04% |
| 2025-09-08 | 31.11 | 30.67 | 0.36 | 1.19% | 30.18 | 32.00 | 273926 | 84545 | 8.44% |