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 | 29.70 | 29.69 | -0.34 | -1.13% | 29.10 | 30.07 | 16331 | 4831 | 2.71% |
| 2025-12-15 | 28.73 | 30.03 | 1.12 | 3.87% | 28.54 | 30.38 | 22414 | 6655 | 3.72% |
| 2025-12-12 | 29.25 | 28.91 | -0.23 | -0.79% | 28.81 | 29.88 | 13079 | 3825 | 2.17% |
| 2025-12-11 | 30.26 | 29.14 | -1.02 | -3.38% | 28.91 | 30.26 | 19339 | 5687 | 3.21% |
| 2025-12-10 | 30.12 | 30.16 | 0.04 | 0.13% | 29.81 | 30.60 | 19375 | 5844 | 3.21% |
| 2025-12-09 | 29.50 | 30.12 | 0.74 | 2.52% | 29.00 | 30.66 | 27531 | 8272 | 4.57% |
| 2025-12-08 | 28.37 | 29.38 | 1.00 | 3.52% | 28.37 | 29.47 | 14809 | 4281 | 2.46% |
| 2025-12-05 | 27.75 | 28.38 | 0.63 | 2.27% | 27.32 | 28.89 | 15661 | 4381 | 2.60% |
| 2025-12-04 | 28.74 | 27.75 | -0.91 | -3.18% | 27.55 | 28.74 | 18708 | 5226 | 3.10% |
| 2025-12-03 | 29.12 | 28.66 | -0.57 | -1.95% | 28.45 | 30.16 | 17116 | 4966 | 2.84% |
| 2025-12-02 | 29.40 | 29.23 | 0.15 | 0.52% | 28.41 | 29.48 | 17129 | 4955 | 2.84% |
| 2025-12-01 | 29.44 | 29.08 | -0.38 | -1.29% | 28.95 | 30.16 | 18955 | 5595 | 3.14% |
| 2025-11-28 | 28.95 | 29.46 | 0.48 | 1.66% | 28.68 | 29.55 | 12708 | 3708 | 2.11% |
| 2025-11-27 | 28.55 | 28.98 | 0.40 | 1.40% | 28.42 | 29.38 | 12141 | 3523 | 2.01% |
| 2025-11-26 | 29.10 | 28.58 | -0.66 | -2.26% | 28.53 | 29.89 | 13182 | 3836 | 2.19% |
| 2025-11-25 | 29.00 | 29.24 | 0.31 | 1.07% | 29.00 | 29.62 | 11005 | 3228 | 1.83% |
| 2025-11-24 | 28.74 | 28.93 | 0.85 | 3.03% | 28.08 | 29.25 | 18412 | 5299 | 3.05% |
| 2025-11-21 | 29.35 | 28.08 | -1.52 | -5.14% | 28.00 | 29.93 | 23113 | 6634 | 3.83% |
| 2025-11-20 | 29.99 | 29.60 | -0.01 | -0.03% | 28.85 | 30.16 | 17205 | 5075 | 2.85% |
| 2025-11-19 | 31.33 | 29.61 | -1.59 | -5.10% | 29.56 | 31.85 | 27263 | 8238 | 4.52% |
| 2025-11-18 | 31.27 | 31.20 | -0.02 | -0.06% | 30.92 | 31.53 | 18277 | 5701 | 3.03% |
| 2025-11-17 | 31.53 | 31.22 | -0.44 | -1.39% | 30.32 | 31.71 | 28125 | 8729 | 4.67% |
| 2025-11-14 | 31.71 | 31.66 | -0.28 | -0.88% | 31.20 | 32.60 | 33689 | 10696 | 5.59% |
| 2025-11-13 | 30.23 | 31.94 | 1.71 | 5.66% | 29.45 | 32.35 | 47668 | 14803 | 7.91% |
| 2025-11-12 | 29.77 | 30.23 | 0.53 | 1.78% | 29.46 | 30.55 | 27589 | 8308 | 4.58% |
| 2025-11-11 | 29.93 | 29.70 | -0.02 | -0.07% | 29.55 | 30.00 | 13131 | 3906 | 2.18% |
| 2025-11-10 | 29.96 | 29.72 | -0.08 | -0.27% | 29.45 | 30.00 | 14961 | 4442 | 2.48% |
| 2025-11-07 | 30.00 | 29.80 | -0.11 | -0.37% | 29.37 | 30.10 | 18730 | 5562 | 3.11% |
| 2025-11-06 | 30.30 | 29.91 | -0.28 | -0.93% | 29.73 | 30.55 | 20808 | 6255 | 3.45% |
| 2025-11-05 | 29.36 | 30.19 | 0.73 | 2.48% | 28.97 | 30.46 | 30540 | 9086 | 5.07% |
| 2025-11-04 | 29.33 | 29.46 | 0.08 | 0.27% | 29.04 | 29.71 | 24909 | 7323 | 4.13% |
| 2025-11-03 | 29.59 | 29.38 | -0.14 | -0.47% | 29.18 | 29.79 | 22473 | 6604 | 3.73% |
| 2025-10-31 | 28.56 | 29.52 | 0.96 | 3.36% | 28.28 | 29.93 | 35116 | 10308 | 5.83% |
| 2025-10-30 | 28.87 | 28.56 | -0.31 | -1.07% | 28.41 | 29.10 | 22650 | 6516 | 3.76% |
| 2025-10-29 | 28.87 | 28.87 | -0.15 | -0.52% | 28.44 | 29.19 | 31314 | 9020 | 5.20% |
| 2025-10-28 | 29.55 | 29.02 | -0.53 | -1.79% | 28.81 | 30.06 | 36776 | 10774 | 6.10% |
| 2025-10-27 | 30.46 | 29.55 | -0.30 | -1.01% | 29.24 | 30.48 | 33285 | 9880 | 5.52% |
| 2025-10-24 | 29.73 | 29.85 | 0.12 | 0.40% | 29.40 | 30.48 | 43111 | 12897 | 7.15% |
| 2025-10-23 | 30.87 | 29.73 | 0.40 | 1.36% | 29.58 | 31.33 | 52512 | 15856 | 8.71% |
| 2025-10-22 | 29.74 | 29.33 | -0.39 | -1.31% | 29.28 | 30.45 | 38243 | 11414 | 6.34% |
| 2025-10-21 | 29.67 | 29.72 | -0.26 | -0.87% | 29.33 | 30.15 | 38056 | 11314 | 6.31% |
| 2025-10-20 | 29.56 | 29.98 | 0.56 | 1.90% | 28.84 | 30.58 | 56707 | 16735 | 9.41% |
| 2025-10-17 | 30.59 | 29.42 | -1.31 | -4.26% | 29.08 | 31.60 | 56283 | 17055 | 9.34% |
| 2025-10-16 | 32.64 | 30.73 | -2.57 | -7.72% | 30.20 | 32.93 | 78705 | 24652 | 13.06% |
| 2025-10-15 | 32.20 | 33.30 | -1.30 | -3.76% | 31.65 | 34.43 | 109400 | 36100 | 18.15% |
| 2025-10-14 | 33.43 | 34.60 | 0.84 | 2.49% | 30.59 | 34.60 | 147508 | 46800 | 24.47% |
| 2025-10-13 | 27.02 | 33.76 | 5.63 | 20.01% | 26.88 | 33.76 | 51487 | 16505 | 8.54% |
| 2025-10-10 | 27.46 | 28.13 | 0.52 | 1.88% | 27.30 | 28.86 | 37006 | 10366 | 6.14% |
| 2025-10-09 | 29.40 | 27.61 | -1.58 | -5.41% | 27.46 | 29.73 | 40748 | 11523 | 6.76% |
| 2025-09-30 | 27.69 | 29.19 | 1.67 | 6.07% | 27.20 | 29.63 | 54182 | 15447 | 8.99% |
| 2025-09-29 | 26.92 | 27.52 | 0.67 | 2.50% | 26.64 | 28.00 | 35113 | 9676 | 5.83% |
| 2025-09-26 | 26.40 | 26.85 | 0.49 | 1.86% | 25.93 | 27.25 | 28746 | 7675 | 4.77% |
| 2025-09-25 | 26.48 | 26.36 | -0.10 | -0.38% | 26.31 | 27.22 | 27562 | 7365 | 4.57% |
| 2025-09-24 | 24.91 | 26.46 | 1.32 | 5.25% | 24.64 | 26.48 | 34015 | 8853 | 5.64% |
| 2025-09-23 | 25.75 | 25.14 | -0.61 | -2.37% | 24.10 | 25.75 | 19313 | 4783 | 3.20% |
| 2025-09-22 | 25.98 | 25.75 | -0.05 | -0.19% | 25.24 | 26.05 | 13170 | 3360 | 2.18% |
| 2025-09-19 | 25.94 | 25.80 | -0.14 | -0.54% | 25.55 | 26.26 | 17441 | 4513 | 2.89% |
| 2025-09-18 | 25.63 | 25.94 | 0.24 | 0.93% | 25.57 | 26.66 | 26666 | 6951 | 4.42% |
| 2025-09-17 | 25.59 | 25.70 | 0.12 | 0.47% | 25.43 | 26.59 | 18891 | 4898 | 3.13% |
| 2025-09-16 | 25.12 | 25.58 | 0.36 | 1.43% | 25.02 | 25.60 | 10985 | 2791 | 1.82% |
| 2025-09-15 | 24.88 | 25.22 | 0.20 | 0.80% | 24.76 | 25.38 | 12606 | 3156 | 2.09% |
| 2025-09-12 | 25.56 | 25.02 | -0.54 | -2.11% | 24.98 | 25.84 | 16708 | 4223 | 2.77% |
| 2025-09-11 | 25.45 | 25.56 | 0.11 | 0.43% | 25.00 | 25.80 | 13234 | 3369 | 2.20% |
| 2025-09-10 | 25.00 | 25.45 | 0.38 | 1.52% | 24.90 | 25.50 | 15510 | 3914 | 2.57% |
| 2025-09-09 | 25.33 | 25.07 | -0.26 | -1.03% | 24.85 | 25.44 | 16399 | 4111 | 2.72% |
| 2025-09-08 | 24.40 | 25.33 | 0.81 | 3.30% | 24.33 | 25.42 | 19551 | 4897 | 3.24% |