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 | 29.02 | 28.26 | -0.93 | -3.19% | 28.26 | 29.20 | 10129 | 2887 | 2.15% |
| 2025-12-15 | 29.08 | 29.19 | 0.12 | 0.41% | 28.64 | 29.53 | 11410 | 3334 | 2.42% |
| 2025-12-12 | 29.07 | 29.07 | 0.14 | 0.48% | 28.80 | 29.44 | 8605 | 2508 | 1.83% |
| 2025-12-11 | 29.59 | 28.93 | -0.66 | -2.23% | 28.90 | 29.73 | 9421 | 2751 | 2.00% |
| 2025-12-10 | 29.77 | 29.59 | -0.18 | -0.60% | 29.30 | 29.81 | 7923 | 2343 | 1.68% |
| 2025-12-09 | 29.99 | 29.77 | -0.11 | -0.37% | 29.61 | 30.06 | 7957 | 2372 | 1.69% |
| 2025-12-08 | 29.95 | 29.88 | 0.06 | 0.20% | 29.68 | 30.11 | 8036 | 2403 | 1.71% |
| 2025-12-05 | 28.98 | 29.82 | 0.86 | 2.97% | 28.44 | 29.88 | 12711 | 3742 | 2.70% |
| 2025-12-04 | 29.59 | 28.96 | -0.56 | -1.90% | 28.88 | 29.79 | 10358 | 3025 | 2.20% |
| 2025-12-03 | 29.91 | 29.52 | -0.30 | -1.01% | 29.35 | 30.25 | 9822 | 2912 | 2.08% |
| 2025-12-02 | 30.18 | 29.82 | -0.46 | -1.52% | 29.79 | 30.19 | 7426 | 2222 | 1.58% |
| 2025-12-01 | 30.23 | 30.28 | 0.10 | 0.33% | 30.18 | 30.80 | 11291 | 3437 | 2.40% |
| 2025-11-28 | 29.97 | 30.18 | 0.21 | 0.70% | 29.73 | 30.22 | 7498 | 2253 | 1.59% |
| 2025-11-27 | 29.84 | 29.97 | 0.35 | 1.18% | 29.71 | 30.26 | 9137 | 2748 | 1.94% |
| 2025-11-26 | 30.33 | 29.62 | -0.74 | -2.44% | 29.60 | 30.68 | 11750 | 3528 | 2.49% |
| 2025-11-25 | 30.51 | 30.36 | 0.13 | 0.43% | 30.16 | 31.00 | 13189 | 4044 | 2.80% |
| 2025-11-24 | 29.42 | 30.23 | 0.91 | 3.10% | 29.42 | 30.68 | 18945 | 5713 | 4.02% |
| 2025-11-21 | 31.21 | 29.32 | -1.91 | -6.12% | 29.28 | 31.23 | 20486 | 6144 | 4.35% |
| 2025-11-20 | 31.45 | 31.23 | 0.06 | 0.19% | 31.00 | 31.88 | 11224 | 3525 | 2.38% |
| 2025-11-19 | 32.39 | 31.17 | -1.22 | -3.77% | 31.00 | 32.48 | 19547 | 6146 | 4.15% |
| 2025-11-18 | 32.65 | 32.39 | -0.43 | -1.31% | 32.06 | 32.95 | 16404 | 5303 | 3.48% |
| 2025-11-17 | 32.67 | 32.82 | 0.10 | 0.31% | 32.55 | 33.45 | 19258 | 6335 | 4.09% |
| 2025-11-14 | 33.44 | 32.72 | -0.73 | -2.18% | 32.68 | 33.60 | 29291 | 9683 | 6.22% |
| 2025-11-13 | 32.08 | 33.45 | 1.53 | 4.79% | 32.05 | 35.00 | 47738 | 16004 | 10.13% |
| 2025-11-12 | 32.44 | 31.92 | -0.66 | -2.03% | 31.78 | 32.58 | 11841 | 3802 | 2.51% |
| 2025-11-11 | 32.25 | 32.58 | 0.33 | 1.02% | 32.15 | 32.79 | 12168 | 3964 | 2.58% |
| 2025-11-10 | 33.04 | 32.25 | -0.66 | -2.01% | 32.19 | 33.05 | 18471 | 5996 | 3.92% |
| 2025-11-07 | 32.17 | 32.91 | 0.64 | 1.98% | 32.08 | 33.18 | 25387 | 8324 | 5.39% |
| 2025-11-06 | 32.50 | 32.27 | -0.27 | -0.83% | 32.15 | 32.96 | 18575 | 6043 | 3.94% |
| 2025-11-05 | 31.60 | 32.54 | 0.86 | 2.71% | 31.43 | 32.59 | 21736 | 7012 | 4.61% |
| 2025-11-04 | 32.24 | 31.68 | -0.56 | -1.74% | 31.49 | 32.24 | 8978 | 2855 | 1.91% |
| 2025-11-03 | 32.02 | 32.24 | 0.25 | 0.78% | 31.69 | 32.24 | 10517 | 3363 | 2.23% |
| 2025-10-31 | 31.80 | 31.99 | 0.09 | 0.28% | 31.76 | 32.27 | 11690 | 3745 | 2.48% |
| 2025-10-30 | 32.20 | 31.90 | -0.48 | -1.48% | 31.88 | 32.60 | 15304 | 4929 | 3.25% |
| 2025-10-29 | 32.50 | 32.38 | -0.04 | -0.12% | 32.02 | 32.54 | 13972 | 4509 | 2.96% |
| 2025-10-28 | 32.36 | 32.42 | 0.06 | 0.19% | 32.18 | 32.93 | 18294 | 5943 | 3.88% |
| 2025-10-27 | 32.01 | 32.36 | 1.24 | 3.98% | 31.64 | 33.10 | 25620 | 8293 | 5.44% |
| 2025-10-24 | 30.50 | 31.12 | 0.80 | 2.64% | 30.39 | 31.35 | 12570 | 3888 | 2.67% |
| 2025-10-23 | 30.67 | 30.32 | -0.35 | -1.14% | 29.88 | 30.67 | 11626 | 3501 | 2.47% |
| 2025-10-22 | 30.50 | 30.67 | -0.19 | -0.62% | 30.30 | 30.87 | 8218 | 2516 | 1.74% |
| 2025-10-21 | 30.65 | 30.86 | 0.44 | 1.45% | 30.50 | 30.99 | 9478 | 2917 | 2.01% |
| 2025-10-20 | 30.60 | 30.42 | 0.14 | 0.46% | 30.18 | 30.74 | 10340 | 3150 | 2.19% |
| 2025-10-17 | 32.07 | 30.28 | -1.79 | -5.58% | 30.20 | 32.08 | 20932 | 6519 | 4.44% |
| 2025-10-16 | 33.21 | 32.07 | -1.48 | -4.41% | 32.03 | 33.21 | 27826 | 9044 | 5.90% |
| 2025-10-15 | 32.40 | 33.55 | 0.94 | 2.88% | 31.80 | 33.80 | 39950 | 13141 | 8.48% |
| 2025-10-14 | 33.17 | 32.61 | -0.38 | -1.15% | 32.06 | 33.87 | 39069 | 12872 | 8.29% |
| 2025-10-13 | 30.90 | 32.99 | 0.80 | 2.49% | 30.55 | 32.99 | 41733 | 13477 | 8.86% |
| 2025-10-10 | 31.60 | 32.19 | 0.49 | 1.55% | 31.37 | 32.77 | 31176 | 10026 | 6.62% |
| 2025-10-09 | 30.87 | 31.70 | 0.83 | 2.69% | 30.82 | 31.99 | 23454 | 7415 | 4.98% |
| 2025-09-30 | 30.90 | 30.87 | 0.09 | 0.29% | 30.59 | 31.19 | 11338 | 3505 | 2.41% |
| 2025-09-29 | 30.75 | 30.78 | 0.08 | 0.26% | 30.13 | 31.24 | 12124 | 3715 | 2.57% |
| 2025-09-26 | 31.43 | 30.70 | -1.00 | -3.15% | 30.70 | 31.75 | 16242 | 5074 | 3.45% |
| 2025-09-25 | 31.18 | 31.70 | 0.46 | 1.47% | 31.17 | 31.90 | 21705 | 6870 | 4.61% |
| 2025-09-24 | 31.00 | 31.24 | 0.08 | 0.26% | 30.39 | 31.33 | 13579 | 4184 | 2.88% |
| 2025-09-23 | 30.67 | 31.16 | 0.36 | 1.17% | 30.22 | 32.04 | 17889 | 5550 | 3.80% |
| 2025-09-22 | 30.11 | 30.80 | 0.67 | 2.22% | 29.76 | 30.82 | 13712 | 4160 | 2.91% |
| 2025-09-19 | 30.50 | 30.13 | -0.21 | -0.69% | 30.00 | 30.77 | 10810 | 3274 | 2.29% |
| 2025-09-18 | 31.40 | 30.34 | -1.09 | -3.47% | 30.07 | 31.40 | 20762 | 6392 | 4.41% |
| 2025-09-17 | 31.19 | 31.43 | 0.18 | 0.58% | 31.00 | 31.80 | 13735 | 4317 | 2.91% |
| 2025-09-16 | 30.70 | 31.25 | 0.52 | 1.69% | 30.52 | 31.30 | 12254 | 3788 | 2.60% |
| 2025-09-15 | 31.23 | 30.73 | -0.52 | -1.66% | 30.67 | 31.23 | 14240 | 4397 | 3.02% |
| 2025-09-12 | 31.17 | 31.25 | 0.07 | 0.22% | 30.80 | 31.37 | 13484 | 4198 | 2.86% |
| 2025-09-11 | 30.78 | 31.18 | 0.43 | 1.40% | 30.44 | 31.27 | 12451 | 3852 | 2.64% |
| 2025-09-10 | 30.69 | 30.75 | 0.07 | 0.23% | 30.39 | 31.06 | 10432 | 3205 | 2.21% |
| 2025-09-09 | 31.66 | 30.68 | -0.97 | -3.06% | 30.60 | 31.80 | 17710 | 5504 | 3.76% |
| 2025-09-08 | 31.40 | 31.65 | 0.25 | 0.80% | 31.16 | 31.90 | 14418 | 4538 | 3.06% |