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 | 27.34 | 27.63 | 0.24 | 0.88% | 27.25 | 28.11 | 67183 | 18575 | 3.16% |
| 2025-12-15 | 27.72 | 27.39 | -0.55 | -1.97% | 27.31 | 27.89 | 40873 | 11263 | 1.92% |
| 2025-12-12 | 27.30 | 27.94 | 0.56 | 2.05% | 27.24 | 28.18 | 57276 | 15918 | 2.69% |
| 2025-12-11 | 28.45 | 27.38 | -1.02 | -3.59% | 27.37 | 28.68 | 69137 | 19194 | 3.25% |
| 2025-12-10 | 28.57 | 28.40 | -0.01 | -0.04% | 28.20 | 28.95 | 58583 | 16734 | 2.76% |
| 2025-12-09 | 28.58 | 28.41 | -0.34 | -1.18% | 28.32 | 28.98 | 52167 | 14915 | 2.45% |
| 2025-12-08 | 28.29 | 28.75 | 0.31 | 1.09% | 28.20 | 28.88 | 65580 | 18822 | 3.09% |
| 2025-12-05 | 28.00 | 28.44 | 0.37 | 1.32% | 27.72 | 28.54 | 65810 | 18578 | 3.10% |
| 2025-12-04 | 28.70 | 28.07 | -0.95 | -3.27% | 28.03 | 28.92 | 76008 | 21505 | 3.58% |
| 2025-12-03 | 29.87 | 29.02 | -0.96 | -3.20% | 28.74 | 29.97 | 81344 | 23690 | 3.83% |
| 2025-12-02 | 30.65 | 29.98 | -0.67 | -2.19% | 29.90 | 30.68 | 71662 | 21572 | 3.37% |
| 2025-12-01 | 31.26 | 30.65 | -0.70 | -2.23% | 30.33 | 31.29 | 102178 | 31373 | 4.81% |
| 2025-11-28 | 31.34 | 31.35 | -0.11 | -0.35% | 31.01 | 32.28 | 100599 | 31621 | 4.73% |
| 2025-11-27 | 32.50 | 31.46 | -1.23 | -3.76% | 31.38 | 32.69 | 138079 | 44057 | 6.50% |
| 2025-11-26 | 32.46 | 32.69 | 0.13 | 0.40% | 32.35 | 34.10 | 219373 | 72635 | 10.32% |
| 2025-11-25 | 32.10 | 32.56 | 0.47 | 1.46% | 32.00 | 33.39 | 259008 | 84937 | 12.19% |
| 2025-11-24 | 30.46 | 32.09 | 1.99 | 6.61% | 29.50 | 32.57 | 258188 | 80712 | 12.15% |
| 2025-11-21 | 29.39 | 30.10 | 0.05 | 0.17% | 28.70 | 30.97 | 168840 | 50368 | 7.94% |
| 2025-11-20 | 31.00 | 30.05 | -1.01 | -3.25% | 29.96 | 31.00 | 125699 | 38198 | 5.91% |
| 2025-11-19 | 31.00 | 31.06 | 0.51 | 1.67% | 29.96 | 31.76 | 200560 | 62009 | 9.44% |
| 2025-11-18 | 28.64 | 30.55 | 1.69 | 5.86% | 28.60 | 31.45 | 238539 | 72816 | 11.22% |
| 2025-11-17 | 28.11 | 28.86 | 0.44 | 1.55% | 27.81 | 28.95 | 77685 | 22094 | 3.66% |
| 2025-11-14 | 28.90 | 28.42 | -1.29 | -4.34% | 28.38 | 29.58 | 96225 | 27875 | 4.53% |
| 2025-11-13 | 28.49 | 29.71 | 1.31 | 4.61% | 28.14 | 29.98 | 106446 | 30706 | 5.01% |
| 2025-11-12 | 28.86 | 28.40 | -0.32 | -1.11% | 28.14 | 28.92 | 46399 | 13203 | 2.18% |
| 2025-11-11 | 29.18 | 28.72 | -0.60 | -2.05% | 28.50 | 29.31 | 53606 | 15422 | 2.52% |
| 2025-11-10 | 28.50 | 29.32 | 0.66 | 2.30% | 28.50 | 29.39 | 55822 | 16217 | 2.63% |
| 2025-11-07 | 29.19 | 28.66 | -0.69 | -2.35% | 28.40 | 29.19 | 65284 | 18756 | 3.07% |
| 2025-11-06 | 29.59 | 29.35 | -0.27 | -0.91% | 28.75 | 29.65 | 70808 | 20601 | 3.33% |
| 2025-11-05 | 29.43 | 29.62 | -0.22 | -0.74% | 29.10 | 29.78 | 57664 | 16988 | 2.71% |
| 2025-11-04 | 30.51 | 29.84 | -0.86 | -2.80% | 29.53 | 30.51 | 73075 | 21827 | 3.44% |
| 2025-11-03 | 30.61 | 30.70 | 0.17 | 0.56% | 30.23 | 30.95 | 85330 | 26061 | 4.01% |
| 2025-10-31 | 29.33 | 30.53 | 1.31 | 4.48% | 29.33 | 31.34 | 128321 | 38971 | 6.04% |
| 2025-10-30 | 30.15 | 29.22 | -0.88 | -2.92% | 29.21 | 30.20 | 69896 | 20692 | 3.29% |
| 2025-10-29 | 29.81 | 30.10 | 0.10 | 0.33% | 29.21 | 30.10 | 78278 | 23186 | 3.68% |
| 2025-10-28 | 29.77 | 30.00 | 0.13 | 0.44% | 29.56 | 30.63 | 95287 | 28713 | 4.48% |
| 2025-10-27 | 29.78 | 29.87 | 0.27 | 0.91% | 29.43 | 30.28 | 82150 | 24504 | 3.87% |
| 2025-10-24 | 29.49 | 29.60 | 0.26 | 0.89% | 29.27 | 29.68 | 77321 | 22787 | 3.64% |
| 2025-10-23 | 30.40 | 29.34 | -1.07 | -3.52% | 28.72 | 30.55 | 129718 | 37873 | 6.10% |
| 2025-10-22 | 30.66 | 30.41 | -0.65 | -2.09% | 30.26 | 31.08 | 97452 | 29835 | 4.59% |
| 2025-10-21 | 33.55 | 31.06 | -2.25 | -6.75% | 30.40 | 33.66 | 225509 | 71231 | 10.61% |
| 2025-10-20 | 33.42 | 33.31 | 0.61 | 1.87% | 32.89 | 34.29 | 114892 | 38586 | 5.41% |
| 2025-10-17 | 33.86 | 32.70 | -1.16 | -3.43% | 32.50 | 35.00 | 132039 | 44442 | 6.21% |
| 2025-10-16 | 34.00 | 33.86 | -0.56 | -1.63% | 33.65 | 34.50 | 118757 | 40411 | 5.59% |
| 2025-10-15 | 31.96 | 34.42 | 2.49 | 7.80% | 31.96 | 34.68 | 198968 | 67649 | 9.36% |
| 2025-10-14 | 33.80 | 31.93 | -0.61 | -1.87% | 31.62 | 33.80 | 100248 | 32576 | 4.72% |
| 2025-10-13 | 31.46 | 32.54 | -1.12 | -3.33% | 31.09 | 33.45 | 125528 | 40565 | 5.91% |
| 2025-10-10 | 33.99 | 33.66 | -0.58 | -1.69% | 33.45 | 34.23 | 113396 | 38220 | 5.34% |
| 2025-10-09 | 34.62 | 34.24 | -0.76 | -2.17% | 33.75 | 35.00 | 158584 | 54418 | 7.46% |
| 2025-09-30 | 34.52 | 35.00 | 0.66 | 1.92% | 33.80 | 35.54 | 230069 | 80221 | 10.83% |
| 2025-09-29 | 33.01 | 34.34 | 1.09 | 3.28% | 32.72 | 34.65 | 242927 | 82268 | 11.43% |
| 2025-09-26 | 33.79 | 33.25 | -1.20 | -3.48% | 32.90 | 34.21 | 321626 | 107409 | 15.13% |
| 2025-09-25 | 30.59 | 34.45 | 3.89 | 12.73% | 30.54 | 36.67 | 481863 | 169840 | 22.67% |
| 2025-09-24 | 30.01 | 30.56 | 0.19 | 0.63% | 29.81 | 30.68 | 68466 | 20768 | 3.22% |
| 2025-09-23 | 31.03 | 30.37 | -1.14 | -3.62% | 29.63 | 31.46 | 119529 | 36207 | 5.62% |
| 2025-09-22 | 33.01 | 31.51 | -1.14 | -3.49% | 31.15 | 33.04 | 128876 | 41115 | 6.06% |
| 2025-09-19 | 31.83 | 32.65 | 0.65 | 2.03% | 31.67 | 32.99 | 140098 | 45603 | 6.59% |
| 2025-09-18 | 33.00 | 32.00 | -0.94 | -2.85% | 31.40 | 33.88 | 163197 | 53243 | 7.68% |
| 2025-09-17 | 32.50 | 32.94 | 0.04 | 0.12% | 32.25 | 34.30 | 196663 | 65345 | 9.25% |
| 2025-09-16 | 31.26 | 32.90 | 1.66 | 5.31% | 30.89 | 32.94 | 213938 | 69416 | 10.07% |
| 2025-09-15 | 31.11 | 31.24 | 0.13 | 0.42% | 30.80 | 31.73 | 108726 | 33963 | 5.12% |
| 2025-09-12 | 31.66 | 31.11 | -0.51 | -1.61% | 30.90 | 32.60 | 135626 | 42806 | 6.38% |
| 2025-09-11 | 32.13 | 31.62 | -0.60 | -1.86% | 31.13 | 32.38 | 146323 | 46154 | 6.88% |
| 2025-09-10 | 32.11 | 32.22 | -0.51 | -1.56% | 32.00 | 33.80 | 209887 | 68579 | 9.88% |
| 2025-09-09 | 30.00 | 32.73 | 2.58 | 8.56% | 29.88 | 33.47 | 301482 | 96293 | 14.19% |
| 2025-09-08 | 29.29 | 30.15 | -0.18 | -0.59% | 29.18 | 30.33 | 111979 | 33449 | 5.27% |