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 | 29.22 | 29.45 | 0.29 | 0.99% | 28.99 | 30.22 | 61717 | 18257 | 3.07% |
| 2025-12-15 | 28.77 | 29.16 | 0.45 | 1.57% | 28.43 | 29.50 | 40467 | 11793 | 2.01% |
| 2025-12-12 | 28.61 | 28.71 | 0.13 | 0.45% | 28.43 | 29.44 | 29119 | 8418 | 1.45% |
| 2025-12-11 | 29.60 | 28.58 | -0.91 | -3.09% | 28.51 | 29.60 | 42119 | 12221 | 2.10% |
| 2025-12-10 | 28.43 | 29.49 | 0.99 | 3.47% | 28.34 | 29.78 | 74360 | 21786 | 3.70% |
| 2025-12-09 | 28.62 | 28.50 | -0.33 | -1.14% | 28.30 | 29.24 | 22685 | 6537 | 1.13% |
| 2025-12-08 | 28.46 | 28.83 | 0.41 | 1.44% | 28.35 | 29.27 | 32005 | 9216 | 1.59% |
| 2025-12-05 | 27.57 | 28.42 | 0.83 | 3.01% | 27.42 | 28.47 | 23302 | 6525 | 1.16% |
| 2025-12-04 | 27.67 | 27.59 | -0.07 | -0.25% | 27.30 | 27.90 | 17065 | 4706 | 0.85% |
| 2025-12-03 | 28.18 | 27.66 | -0.52 | -1.85% | 27.50 | 28.49 | 22098 | 6147 | 1.10% |
| 2025-12-02 | 28.47 | 28.18 | -0.42 | -1.47% | 28.16 | 28.83 | 17277 | 4902 | 0.86% |
| 2025-12-01 | 28.52 | 28.60 | 0.09 | 0.32% | 28.46 | 28.90 | 21553 | 6181 | 1.07% |
| 2025-11-28 | 27.99 | 28.51 | 0.52 | 1.86% | 27.80 | 28.55 | 27039 | 7650 | 1.35% |
| 2025-11-27 | 27.95 | 27.99 | 0.04 | 0.14% | 27.60 | 28.27 | 16750 | 4701 | 0.83% |
| 2025-11-26 | 27.99 | 27.95 | -0.23 | -0.82% | 27.90 | 28.39 | 19927 | 5611 | 0.99% |
| 2025-11-25 | 28.12 | 28.18 | 0.27 | 0.97% | 27.93 | 28.43 | 21470 | 6054 | 1.07% |
| 2025-11-24 | 27.61 | 27.91 | 0.46 | 1.68% | 27.44 | 28.04 | 25649 | 7118 | 1.28% |
| 2025-11-21 | 28.39 | 27.45 | -1.26 | -4.39% | 27.15 | 28.57 | 47489 | 13188 | 2.36% |
| 2025-11-20 | 29.23 | 28.71 | -0.29 | -1.00% | 28.58 | 29.30 | 22826 | 6580 | 1.14% |
| 2025-11-19 | 29.52 | 29.00 | -0.55 | -1.86% | 28.91 | 29.75 | 24213 | 7055 | 1.20% |
| 2025-11-18 | 30.07 | 29.55 | -0.62 | -2.06% | 29.45 | 30.11 | 26961 | 8022 | 1.34% |
| 2025-11-17 | 30.63 | 30.17 | -0.43 | -1.41% | 30.09 | 30.80 | 24581 | 7434 | 1.22% |
| 2025-11-14 | 30.16 | 30.60 | 0.32 | 1.06% | 30.09 | 31.08 | 39042 | 11983 | 1.94% |
| 2025-11-13 | 30.21 | 30.28 | 0.12 | 0.40% | 30.07 | 30.52 | 23572 | 7137 | 1.17% |
| 2025-11-12 | 30.11 | 30.16 | -0.05 | -0.17% | 29.88 | 30.20 | 20867 | 6269 | 1.04% |
| 2025-11-11 | 30.37 | 30.21 | -0.12 | -0.40% | 30.16 | 30.47 | 20041 | 6064 | 1.00% |
| 2025-11-10 | 30.40 | 30.33 | 0.12 | 0.40% | 30.15 | 30.47 | 16768 | 5076 | 0.83% |
| 2025-11-07 | 30.28 | 30.21 | -0.17 | -0.56% | 30.10 | 30.68 | 22215 | 6748 | 1.11% |
| 2025-11-06 | 30.82 | 30.38 | -0.58 | -1.87% | 30.20 | 31.10 | 32498 | 9883 | 1.62% |
| 2025-11-05 | 29.96 | 30.96 | 0.62 | 2.04% | 29.96 | 31.28 | 40946 | 12645 | 2.04% |
| 2025-11-04 | 31.41 | 30.34 | -1.06 | -3.38% | 30.14 | 31.47 | 51717 | 15830 | 2.57% |
| 2025-11-03 | 31.55 | 31.40 | -0.20 | -0.63% | 31.15 | 31.73 | 28972 | 9089 | 1.44% |
| 2025-10-31 | 31.53 | 31.60 | 0.07 | 0.22% | 31.10 | 31.80 | 38619 | 12162 | 1.92% |
| 2025-10-30 | 33.49 | 31.53 | -3.27 | -9.40% | 31.51 | 33.49 | 122409 | 39478 | 6.09% |
| 2025-10-29 | 34.51 | 34.80 | 0.25 | 0.72% | 33.94 | 35.15 | 48220 | 16624 | 2.40% |
| 2025-10-28 | 33.95 | 34.55 | 0.59 | 1.74% | 33.62 | 35.62 | 70361 | 24428 | 3.50% |
| 2025-10-27 | 33.45 | 33.96 | 0.51 | 1.52% | 33.41 | 34.20 | 41879 | 14170 | 2.08% |
| 2025-10-24 | 33.00 | 33.45 | 0.40 | 1.21% | 32.99 | 33.70 | 27202 | 9094 | 1.35% |
| 2025-10-23 | 33.20 | 33.05 | -0.19 | -0.57% | 32.49 | 33.20 | 22888 | 7491 | 1.14% |
| 2025-10-22 | 33.14 | 33.24 | -0.09 | -0.27% | 33.00 | 33.75 | 21784 | 7271 | 1.08% |
| 2025-10-21 | 33.10 | 33.33 | 0.27 | 0.82% | 32.73 | 33.33 | 23330 | 7732 | 1.16% |
| 2025-10-20 | 32.47 | 33.06 | 0.87 | 2.70% | 32.47 | 33.20 | 32042 | 10545 | 1.59% |
| 2025-10-17 | 33.40 | 32.19 | -1.20 | -3.59% | 32.19 | 33.55 | 37012 | 12113 | 1.84% |
| 2025-10-16 | 33.99 | 33.39 | -0.42 | -1.24% | 33.23 | 34.11 | 34764 | 11717 | 1.73% |
| 2025-10-15 | 33.05 | 33.81 | 0.77 | 2.33% | 32.88 | 34.00 | 32454 | 10905 | 1.61% |
| 2025-10-14 | 34.22 | 33.04 | -0.98 | -2.88% | 32.98 | 34.44 | 38389 | 12905 | 1.91% |
| 2025-10-13 | 32.51 | 34.02 | -0.44 | -1.28% | 31.98 | 34.28 | 35588 | 11909 | 1.77% |
| 2025-10-10 | 35.21 | 34.46 | -0.62 | -1.77% | 34.45 | 35.21 | 34966 | 12155 | 1.74% |
| 2025-10-09 | 35.60 | 35.08 | -0.17 | -0.48% | 34.80 | 35.60 | 44309 | 15527 | 2.20% |
| 2025-09-30 | 35.67 | 35.25 | -0.41 | -1.15% | 35.12 | 36.35 | 48013 | 17075 | 2.39% |
| 2025-09-29 | 34.70 | 35.66 | 0.96 | 2.77% | 34.37 | 35.74 | 52925 | 18656 | 2.63% |
| 2025-09-26 | 35.88 | 34.70 | -1.40 | -3.88% | 34.70 | 35.88 | 60355 | 21243 | 3.00% |
| 2025-09-25 | 36.50 | 36.10 | -0.39 | -1.07% | 36.10 | 36.79 | 44541 | 16188 | 2.22% |
| 2025-09-24 | 36.62 | 36.49 | 0.10 | 0.27% | 36.05 | 36.88 | 59070 | 21493 | 2.94% |
| 2025-09-23 | 38.00 | 36.39 | -1.84 | -4.81% | 35.84 | 38.00 | 100545 | 37006 | 5.00% |
| 2025-09-22 | 39.10 | 38.23 | -1.29 | -3.26% | 38.01 | 39.80 | 127787 | 49690 | 6.36% |
| 2025-09-19 | 38.02 | 39.52 | 1.12 | 2.92% | 37.00 | 39.73 | 206099 | 79460 | 10.25% |
| 2025-09-18 | 38.10 | 38.40 | 0.01 | 0.03% | 37.61 | 39.88 | 181181 | 70486 | 9.01% |
| 2025-09-17 | 38.20 | 38.39 | -0.11 | -0.29% | 37.96 | 39.33 | 127951 | 49419 | 6.36% |
| 2025-09-16 | 38.02 | 38.50 | 0.48 | 1.26% | 37.38 | 38.50 | 109370 | 41601 | 5.44% |
| 2025-09-15 | 37.14 | 38.02 | 0.88 | 2.37% | 36.82 | 38.50 | 103574 | 39318 | 5.15% |
| 2025-09-12 | 37.87 | 37.14 | -0.72 | -1.90% | 37.14 | 38.06 | 94908 | 35619 | 4.72% |
| 2025-09-11 | 37.25 | 37.86 | 0.25 | 0.66% | 36.85 | 37.96 | 99894 | 37538 | 4.97% |
| 2025-09-10 | 37.84 | 37.61 | -0.56 | -1.47% | 37.36 | 38.79 | 132252 | 50327 | 6.58% |
| 2025-09-09 | 37.10 | 38.17 | 0.91 | 2.44% | 36.00 | 38.50 | 170632 | 63432 | 8.49% |
| 2025-09-08 | 35.70 | 37.26 | 1.11 | 3.07% | 35.65 | 37.86 | 126086 | 46603 | 6.27% |