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 | 27.69 | 27.78 | -0.03 | -0.11% | 27.68 | 28.18 | 12811 | 3581 | 1.04% |
| 2025-12-15 | 27.31 | 27.81 | 0.46 | 1.68% | 27.31 | 27.91 | 13092 | 3624 | 1.06% |
| 2025-12-12 | 27.63 | 27.35 | -0.18 | -0.65% | 27.30 | 27.67 | 10906 | 2991 | 0.89% |
| 2025-12-11 | 28.79 | 27.53 | -1.01 | -3.54% | 27.52 | 28.79 | 21889 | 6120 | 1.78% |
| 2025-12-10 | 28.70 | 28.54 | -0.16 | -0.56% | 28.52 | 29.08 | 14155 | 4069 | 1.15% |
| 2025-12-09 | 28.68 | 28.70 | -0.11 | -0.38% | 28.47 | 28.98 | 13637 | 3922 | 1.11% |
| 2025-12-08 | 28.88 | 28.81 | 0.06 | 0.21% | 28.58 | 29.00 | 11749 | 3383 | 0.95% |
| 2025-12-05 | 28.40 | 28.75 | 0.30 | 1.05% | 28.28 | 28.87 | 13090 | 3749 | 1.06% |
| 2025-12-04 | 29.46 | 28.45 | -1.14 | -3.85% | 28.45 | 29.58 | 23294 | 6709 | 1.89% |
| 2025-12-03 | 29.14 | 29.59 | 0.37 | 1.27% | 29.14 | 30.07 | 26678 | 7895 | 2.17% |
| 2025-12-02 | 29.02 | 29.22 | 0.35 | 1.21% | 28.89 | 29.81 | 22659 | 6633 | 1.84% |
| 2025-12-01 | 28.52 | 28.87 | 0.28 | 0.98% | 28.42 | 29.07 | 15399 | 4434 | 1.25% |
| 2025-11-28 | 28.95 | 28.59 | -0.29 | -1.00% | 28.28 | 28.95 | 28923 | 8261 | 2.35% |
| 2025-11-27 | 28.80 | 28.88 | -0.09 | -0.31% | 28.80 | 29.20 | 12126 | 3515 | 0.98% |
| 2025-11-26 | 29.05 | 28.97 | 0.07 | 0.24% | 28.78 | 29.32 | 11724 | 3401 | 0.95% |
| 2025-11-25 | 28.86 | 28.90 | 0.13 | 0.45% | 28.70 | 29.15 | 9515 | 2754 | 0.77% |
| 2025-11-24 | 28.99 | 28.77 | 0.10 | 0.35% | 28.59 | 29.07 | 10223 | 2948 | 0.83% |
| 2025-11-21 | 29.78 | 28.67 | -1.04 | -3.50% | 28.62 | 29.98 | 16456 | 4795 | 1.34% |
| 2025-11-20 | 30.55 | 29.71 | -0.67 | -2.21% | 29.71 | 30.55 | 13169 | 3947 | 1.07% |
| 2025-11-19 | 30.59 | 30.38 | -0.08 | -0.26% | 30.14 | 30.69 | 9386 | 2847 | 0.76% |
| 2025-11-18 | 30.86 | 30.46 | -0.26 | -0.85% | 30.31 | 30.86 | 13529 | 4125 | 1.10% |
| 2025-11-17 | 30.66 | 30.72 | 0.00 | 0.00% | 30.50 | 31.00 | 14450 | 4440 | 1.17% |
| 2025-11-14 | 31.12 | 30.72 | -0.39 | -1.25% | 30.70 | 31.55 | 17617 | 5475 | 1.43% |
| 2025-11-13 | 31.08 | 31.11 | 0.03 | 0.10% | 30.63 | 31.22 | 20004 | 6176 | 1.62% |
| 2025-11-12 | 30.74 | 31.08 | 0.40 | 1.30% | 30.69 | 31.29 | 33722 | 10469 | 2.74% |
| 2025-11-11 | 30.32 | 30.68 | 0.33 | 1.09% | 30.17 | 30.88 | 20255 | 6184 | 1.64% |
| 2025-11-10 | 29.86 | 30.35 | 0.50 | 1.68% | 29.67 | 30.53 | 18879 | 5703 | 1.53% |
| 2025-11-07 | 29.85 | 29.85 | -0.16 | -0.53% | 29.78 | 30.20 | 11851 | 3551 | 0.96% |
| 2025-11-06 | 30.19 | 30.01 | -0.29 | -0.96% | 29.94 | 30.42 | 13778 | 4153 | 1.12% |
| 2025-11-05 | 29.56 | 30.30 | 0.61 | 2.05% | 29.46 | 30.40 | 19988 | 5996 | 1.62% |
| 2025-11-04 | 30.05 | 29.69 | -0.36 | -1.20% | 29.51 | 30.05 | 14149 | 4205 | 1.15% |
| 2025-11-03 | 29.95 | 30.05 | 0.03 | 0.10% | 29.83 | 30.17 | 20233 | 6073 | 1.64% |
| 2025-10-31 | 29.70 | 30.02 | 0.31 | 1.04% | 29.68 | 30.22 | 12355 | 3695 | 1.00% |
| 2025-10-30 | 29.69 | 29.71 | -0.12 | -0.40% | 29.51 | 30.06 | 15333 | 4574 | 1.25% |
| 2025-10-29 | 29.45 | 29.83 | 0.43 | 1.46% | 29.12 | 29.96 | 18052 | 5329 | 1.47% |
| 2025-10-28 | 29.33 | 29.40 | 0.00 | 0.00% | 29.15 | 29.50 | 8856 | 2596 | 0.72% |
| 2025-10-27 | 29.20 | 29.40 | 0.16 | 0.55% | 29.03 | 29.47 | 11596 | 3395 | 0.94% |
| 2025-10-24 | 29.30 | 29.24 | -0.16 | -0.54% | 29.15 | 29.53 | 11687 | 3422 | 0.95% |
| 2025-10-23 | 28.97 | 29.40 | 0.60 | 2.08% | 28.82 | 29.49 | 21068 | 6176 | 1.71% |
| 2025-10-22 | 28.92 | 28.80 | -0.31 | -1.06% | 28.73 | 29.22 | 9114 | 2635 | 0.74% |
| 2025-10-21 | 28.86 | 29.11 | 0.25 | 0.87% | 28.70 | 29.12 | 6983 | 2021 | 0.57% |
| 2025-10-20 | 28.82 | 28.86 | 0.04 | 0.14% | 28.66 | 29.09 | 7313 | 2103 | 0.59% |
| 2025-10-17 | 29.02 | 28.82 | -0.20 | -0.69% | 28.80 | 29.16 | 9386 | 2719 | 0.76% |
| 2025-10-16 | 29.40 | 29.02 | -0.46 | -1.56% | 28.99 | 29.51 | 8421 | 2462 | 0.68% |
| 2025-10-15 | 29.20 | 29.48 | 0.18 | 0.61% | 29.08 | 29.60 | 11818 | 3475 | 0.96% |
| 2025-10-14 | 29.01 | 29.30 | 0.30 | 1.03% | 28.90 | 29.35 | 11996 | 3497 | 0.97% |
| 2025-10-13 | 28.72 | 29.00 | -0.17 | -0.58% | 28.57 | 29.18 | 9053 | 2622 | 0.74% |
| 2025-10-10 | 29.00 | 29.17 | 0.19 | 0.66% | 28.98 | 29.39 | 12890 | 3768 | 1.05% |
| 2025-10-09 | 29.04 | 28.98 | -0.05 | -0.17% | 28.49 | 29.23 | 14174 | 4084 | 1.15% |
| 2025-09-30 | 29.29 | 29.03 | -0.21 | -0.72% | 29.00 | 29.34 | 11476 | 3339 | 0.93% |
| 2025-09-29 | 29.25 | 29.24 | -0.18 | -0.61% | 28.88 | 29.45 | 11809 | 3437 | 0.96% |
| 2025-09-26 | 29.43 | 29.42 | -0.05 | -0.17% | 29.20 | 29.62 | 8041 | 2366 | 0.65% |
| 2025-09-25 | 29.73 | 29.47 | -0.21 | -0.71% | 29.40 | 29.85 | 8930 | 2640 | 0.73% |
| 2025-09-24 | 29.57 | 29.68 | 0.13 | 0.44% | 29.49 | 29.92 | 13609 | 4041 | 1.11% |
| 2025-09-23 | 29.99 | 29.55 | -0.42 | -1.40% | 29.04 | 30.00 | 16838 | 4950 | 1.37% |
| 2025-09-22 | 30.33 | 29.97 | -0.37 | -1.22% | 29.70 | 30.33 | 13636 | 4079 | 1.11% |
| 2025-09-19 | 30.60 | 30.34 | -0.38 | -1.24% | 30.00 | 30.85 | 19252 | 5840 | 1.56% |
| 2025-09-18 | 31.77 | 30.72 | -1.04 | -3.27% | 30.43 | 31.77 | 30532 | 9496 | 2.48% |
| 2025-09-17 | 32.00 | 31.76 | -0.13 | -0.41% | 31.63 | 32.43 | 17180 | 5471 | 1.39% |
| 2025-09-16 | 31.84 | 31.89 | 0.13 | 0.41% | 31.55 | 31.98 | 11971 | 3800 | 0.97% |
| 2025-09-15 | 31.80 | 31.76 | -0.08 | -0.25% | 31.61 | 32.00 | 14269 | 4539 | 1.16% |
| 2025-09-12 | 32.60 | 31.84 | -0.71 | -2.18% | 31.78 | 32.60 | 20715 | 6640 | 1.68% |
| 2025-09-11 | 32.74 | 32.55 | -0.26 | -0.79% | 32.03 | 32.74 | 23532 | 7607 | 1.91% |
| 2025-09-10 | 32.81 | 32.81 | -0.19 | -0.58% | 32.46 | 33.00 | 23070 | 7549 | 1.87% |
| 2025-09-09 | 32.59 | 33.00 | 0.40 | 1.23% | 32.26 | 33.76 | 32421 | 10676 | 2.63% |
| 2025-09-08 | 32.13 | 32.60 | 0.51 | 1.59% | 32.10 | 32.66 | 23353 | 7585 | 1.90% |