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 | 30.56 | 30.81 | 0.16 | 0.52% | 30.51 | 31.25 | 3974 | 1228 | 0.97% |
| 2025-12-15 | 30.72 | 30.65 | -0.34 | -1.10% | 30.19 | 31.32 | 5882 | 1816 | 1.44% |
| 2025-12-12 | 31.40 | 30.99 | -0.56 | -1.77% | 30.91 | 31.97 | 6443 | 2018 | 1.57% |
| 2025-12-11 | 32.17 | 31.55 | -0.35 | -1.10% | 30.60 | 32.17 | 13906 | 4320 | 3.40% |
| 2025-12-10 | 32.51 | 31.90 | -0.95 | -2.89% | 31.77 | 32.99 | 9537 | 3063 | 2.33% |
| 2025-12-09 | 32.95 | 32.85 | -0.06 | -0.18% | 32.50 | 34.07 | 7676 | 2558 | 1.88% |
| 2025-12-08 | 32.32 | 32.91 | 0.60 | 1.86% | 32.03 | 33.28 | 6658 | 2179 | 1.63% |
| 2025-12-05 | 32.00 | 32.31 | 0.31 | 0.97% | 31.51 | 32.65 | 9493 | 3055 | 2.32% |
| 2025-12-04 | 33.78 | 32.00 | -1.70 | -5.04% | 31.71 | 34.08 | 13271 | 4334 | 3.24% |
| 2025-12-03 | 34.39 | 33.70 | -0.90 | -2.60% | 33.63 | 34.60 | 7227 | 2466 | 1.77% |
| 2025-12-02 | 35.30 | 34.60 | -0.70 | -1.98% | 34.10 | 35.67 | 8701 | 3014 | 2.13% |
| 2025-12-01 | 33.90 | 35.30 | 1.55 | 4.59% | 33.10 | 36.06 | 15004 | 5257 | 3.67% |
| 2025-11-28 | 33.79 | 33.75 | 0.09 | 0.27% | 33.33 | 34.08 | 7815 | 2630 | 1.91% |
| 2025-11-27 | 32.50 | 33.66 | 0.76 | 2.31% | 32.16 | 34.05 | 11737 | 3897 | 2.87% |
| 2025-11-26 | 33.40 | 32.90 | -0.40 | -1.20% | 32.53 | 33.58 | 8604 | 2841 | 2.10% |
| 2025-11-25 | 31.67 | 33.30 | 1.54 | 4.85% | 31.67 | 33.46 | 12627 | 4163 | 3.08% |
| 2025-11-24 | 33.11 | 32.15 | -0.88 | -2.66% | 31.55 | 33.49 | 12225 | 3940 | 2.99% |
| 2025-11-21 | 33.81 | 33.03 | -1.38 | -4.01% | 31.51 | 34.35 | 20047 | 6647 | 4.90% |
| 2025-11-20 | 33.77 | 34.41 | 0.88 | 2.62% | 33.55 | 35.60 | 19323 | 6657 | 4.72% |
| 2025-11-19 | 34.83 | 33.53 | -1.79 | -5.07% | 33.45 | 35.60 | 22919 | 7827 | 5.60% |
| 2025-11-18 | 36.50 | 35.32 | -0.67 | -1.86% | 35.01 | 37.72 | 31880 | 11632 | 7.79% |
| 2025-11-17 | 34.60 | 35.99 | 2.23 | 6.61% | 34.00 | 36.82 | 32294 | 11512 | 7.89% |
| 2025-11-14 | 31.51 | 33.76 | 1.64 | 5.11% | 30.00 | 34.52 | 37892 | 12293 | 9.26% |
| 2025-11-13 | 33.61 | 32.12 | -1.49 | -4.43% | 31.80 | 33.67 | 32028 | 10344 | 7.82% |
| 2025-11-12 | 32.10 | 33.61 | 2.20 | 7.00% | 31.33 | 37.69 | 44994 | 15409 | 10.99% |
| 2025-11-11 | 30.58 | 31.41 | 1.85 | 6.26% | 30.58 | 32.25 | 19728 | 6216 | 4.82% |
| 2025-11-10 | 29.38 | 29.56 | 0.05 | 0.17% | 29.32 | 29.69 | 3128 | 921 | 0.76% |
| 2025-11-07 | 29.62 | 29.51 | 0.01 | 0.03% | 29.24 | 29.79 | 4517 | 1334 | 1.10% |
| 2025-11-06 | 29.70 | 29.50 | 0.00 | 0.00% | 28.91 | 29.70 | 7299 | 2136 | 1.78% |
| 2025-11-05 | 28.90 | 29.50 | 1.00 | 3.51% | 28.70 | 29.97 | 17572 | 5172 | 4.29% |
| 2025-11-04 | 28.01 | 28.50 | 0.48 | 1.71% | 27.81 | 28.75 | 7691 | 2175 | 1.88% |
| 2025-11-03 | 27.67 | 28.02 | 0.35 | 1.26% | 27.67 | 28.04 | 3481 | 971 | 0.85% |
| 2025-10-31 | 27.36 | 27.67 | 0.27 | 0.99% | 27.30 | 27.68 | 3563 | 981 | 0.87% |
| 2025-10-30 | 27.41 | 27.40 | 0.00 | 0.00% | 27.22 | 27.61 | 5590 | 1533 | 1.37% |
| 2025-10-29 | 27.92 | 27.40 | -0.55 | -1.97% | 27.20 | 28.00 | 11679 | 3206 | 2.85% |
| 2025-10-28 | 28.08 | 27.95 | -1.20 | -4.12% | 27.71 | 28.49 | 17597 | 4935 | 4.30% |
| 2025-10-27 | 28.28 | 29.15 | 0.87 | 3.08% | 28.21 | 29.39 | 10174 | 2948 | 2.49% |
| 2025-10-24 | 27.93 | 28.28 | 0.48 | 1.73% | 27.67 | 28.28 | 5481 | 1533 | 1.34% |
| 2025-10-23 | 27.76 | 27.80 | -0.13 | -0.47% | 27.64 | 27.91 | 2398 | 665 | 0.59% |
| 2025-10-22 | 27.70 | 27.93 | 0.21 | 0.76% | 27.65 | 28.13 | 3577 | 999 | 0.87% |
| 2025-10-21 | 27.50 | 27.72 | 0.12 | 0.43% | 27.45 | 27.78 | 3602 | 995 | 0.88% |
| 2025-10-20 | 27.60 | 27.60 | 0.00 | 0.00% | 27.43 | 27.95 | 4076 | 1126 | 1.00% |
| 2025-10-17 | 27.69 | 27.60 | 0.03 | 0.11% | 27.20 | 28.08 | 5085 | 1403 | 1.24% |
| 2025-10-16 | 27.13 | 27.57 | 0.32 | 1.17% | 27.13 | 27.57 | 3297 | 900 | 0.81% |
| 2025-10-15 | 26.91 | 27.25 | 0.32 | 1.19% | 26.77 | 27.25 | 3352 | 905 | 0.82% |
| 2025-10-14 | 26.80 | 26.93 | 0.13 | 0.49% | 26.61 | 27.00 | 3894 | 1045 | 0.95% |
| 2025-10-13 | 26.50 | 26.80 | -0.40 | -1.47% | 26.16 | 26.94 | 4341 | 1155 | 1.06% |
| 2025-10-10 | 27.01 | 27.20 | 0.18 | 0.67% | 26.88 | 27.43 | 3403 | 924 | 0.83% |
| 2025-10-09 | 27.03 | 27.02 | -0.01 | -0.04% | 27.00 | 27.32 | 4098 | 1112 | 1.00% |
| 2025-09-30 | 26.98 | 27.03 | 0.19 | 0.71% | 26.84 | 27.08 | 3237 | 872 | 0.79% |
| 2025-09-29 | 26.79 | 26.84 | 0.08 | 0.30% | 26.57 | 27.04 | 3820 | 1027 | 0.93% |
| 2025-09-26 | 26.98 | 26.76 | -0.06 | -0.22% | 26.56 | 26.99 | 2663 | 713 | 0.65% |
| 2025-09-25 | 26.88 | 26.82 | -0.03 | -0.11% | 26.68 | 27.13 | 2950 | 793 | 0.72% |
| 2025-09-24 | 26.10 | 26.85 | 0.45 | 1.70% | 26.10 | 27.02 | 4938 | 1317 | 1.21% |
| 2025-09-23 | 27.04 | 26.40 | -0.63 | -2.33% | 25.91 | 27.04 | 6701 | 1759 | 1.64% |
| 2025-09-22 | 27.60 | 27.03 | -0.54 | -1.96% | 26.84 | 27.60 | 7174 | 1949 | 1.75% |
| 2025-09-19 | 28.10 | 27.57 | -0.53 | -1.89% | 27.50 | 28.10 | 6263 | 1741 | 1.53% |
| 2025-09-18 | 28.20 | 28.10 | -0.22 | -0.78% | 27.83 | 28.96 | 10407 | 2947 | 2.54% |
| 2025-09-17 | 27.96 | 28.32 | 0.29 | 1.03% | 27.90 | 28.36 | 6321 | 1775 | 1.54% |
| 2025-09-16 | 28.28 | 28.03 | -0.10 | -0.36% | 27.94 | 28.28 | 3674 | 1031 | 0.90% |
| 2025-09-15 | 27.98 | 28.13 | 0.15 | 0.54% | 27.70 | 28.15 | 7693 | 2143 | 1.88% |
| 2025-09-12 | 27.83 | 27.98 | 0.23 | 0.83% | 27.75 | 28.18 | 7875 | 2202 | 1.92% |
| 2025-09-11 | 28.00 | 27.75 | -0.26 | -0.93% | 27.45 | 28.00 | 7341 | 2034 | 1.79% |
| 2025-09-10 | 28.00 | 28.01 | 0.01 | 0.04% | 27.87 | 28.20 | 5345 | 1498 | 1.31% |
| 2025-09-09 | 28.69 | 28.00 | -0.45 | -1.58% | 27.90 | 28.69 | 6157 | 1732 | 1.50% |
| 2025-09-08 | 28.28 | 28.45 | 0.25 | 0.89% | 27.81 | 28.80 | 8414 | 2385 | 2.06% |