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 | 28.55 | 28.85 | 0.17 | 0.59% | 28.55 | 29.00 | 104236 | 30056 | 1.92% |
| 2025-12-15 | 28.56 | 28.68 | 0.05 | 0.17% | 28.50 | 28.90 | 78841 | 22659 | 1.45% |
| 2025-12-12 | 28.69 | 28.63 | -0.07 | -0.24% | 28.38 | 28.76 | 99469 | 28382 | 1.83% |
| 2025-12-11 | 29.00 | 28.70 | -0.38 | -1.31% | 28.64 | 29.05 | 82108 | 23626 | 1.51% |
| 2025-12-10 | 28.84 | 29.08 | 0.19 | 0.66% | 28.71 | 29.19 | 90052 | 26115 | 1.66% |
| 2025-12-09 | 28.84 | 28.89 | 0.05 | 0.17% | 28.59 | 29.16 | 121291 | 34994 | 2.24% |
| 2025-12-08 | 29.09 | 28.84 | -0.26 | -0.89% | 28.76 | 29.15 | 99286 | 28731 | 1.83% |
| 2025-12-05 | 28.77 | 29.10 | 0.33 | 1.15% | 28.73 | 29.17 | 87101 | 25209 | 1.61% |
| 2025-12-04 | 29.00 | 28.77 | -0.28 | -0.96% | 28.66 | 29.08 | 80942 | 23333 | 1.49% |
| 2025-12-03 | 29.37 | 29.05 | -0.35 | -1.19% | 28.97 | 29.50 | 95525 | 27830 | 1.76% |
| 2025-12-02 | 29.69 | 29.40 | -0.32 | -1.08% | 29.31 | 29.78 | 91603 | 26964 | 1.69% |
| 2025-12-01 | 29.79 | 29.72 | -0.01 | -0.03% | 29.50 | 30.03 | 110083 | 32704 | 2.03% |
| 2025-11-28 | 29.64 | 29.73 | 0.09 | 0.30% | 29.38 | 29.79 | 79278 | 23484 | 1.46% |
| 2025-11-27 | 29.60 | 29.64 | 0.04 | 0.14% | 29.46 | 29.88 | 101991 | 30279 | 1.88% |
| 2025-11-26 | 30.01 | 29.60 | -0.39 | -1.30% | 29.60 | 30.16 | 147920 | 44194 | 2.73% |
| 2025-11-25 | 29.94 | 29.99 | -0.14 | -0.46% | 29.75 | 30.26 | 150325 | 45160 | 2.77% |
| 2025-11-24 | 30.52 | 30.13 | -0.75 | -2.43% | 29.78 | 30.75 | 258783 | 78352 | 4.77% |
| 2025-11-21 | 31.30 | 30.88 | -0.93 | -2.92% | 30.88 | 31.59 | 128929 | 40226 | 2.38% |
| 2025-11-20 | 32.01 | 31.81 | -0.93 | -2.84% | 31.73 | 32.35 | 137129 | 43940 | 2.53% |
| 2025-11-19 | 32.71 | 32.74 | 0.01 | 0.03% | 32.38 | 32.90 | 99846 | 32570 | 1.84% |
| 2025-11-18 | 32.81 | 32.73 | -0.18 | -0.55% | 32.61 | 33.09 | 95428 | 31272 | 1.76% |
| 2025-11-17 | 33.10 | 32.91 | -0.17 | -0.51% | 32.57 | 33.25 | 118718 | 38984 | 2.19% |
| 2025-11-14 | 33.35 | 33.08 | -0.39 | -1.17% | 33.06 | 33.78 | 132057 | 44013 | 2.43% |
| 2025-11-13 | 33.53 | 33.47 | -0.22 | -0.65% | 33.10 | 33.78 | 174608 | 58183 | 3.22% |
| 2025-11-12 | 33.65 | 33.69 | 0.05 | 0.15% | 33.46 | 33.95 | 208340 | 70106 | 3.84% |
| 2025-11-11 | 32.87 | 33.64 | 0.78 | 2.37% | 32.58 | 33.88 | 302436 | 101079 | 5.57% |
| 2025-11-10 | 31.48 | 32.86 | 1.38 | 4.38% | 31.30 | 33.09 | 230460 | 74767 | 4.25% |
| 2025-11-07 | 31.34 | 31.48 | 0.06 | 0.19% | 31.24 | 31.69 | 71999 | 22679 | 1.33% |
| 2025-11-06 | 31.26 | 31.42 | 0.08 | 0.26% | 31.25 | 31.62 | 70182 | 22087 | 1.29% |
| 2025-11-05 | 31.26 | 31.34 | -0.10 | -0.32% | 31.16 | 31.52 | 73143 | 22920 | 1.35% |
| 2025-11-04 | 31.96 | 31.44 | -0.52 | -1.63% | 31.30 | 31.98 | 99402 | 31359 | 1.83% |
| 2025-11-03 | 32.14 | 31.96 | -0.18 | -0.56% | 31.70 | 32.15 | 119360 | 38056 | 2.20% |
| 2025-10-31 | 31.98 | 32.14 | 0.82 | 2.62% | 31.69 | 32.42 | 183122 | 58839 | 3.37% |
| 2025-10-30 | 31.30 | 31.32 | -0.03 | -0.10% | 31.22 | 31.69 | 105262 | 33092 | 1.94% |
| 2025-10-29 | 30.95 | 31.35 | 0.40 | 1.29% | 30.79 | 31.37 | 91895 | 28629 | 1.69% |
| 2025-10-28 | 31.06 | 30.95 | -0.11 | -0.35% | 30.81 | 31.08 | 60598 | 18728 | 1.12% |
| 2025-10-27 | 30.66 | 31.06 | 0.52 | 1.70% | 30.64 | 31.18 | 102569 | 31723 | 1.89% |
| 2025-10-24 | 30.50 | 30.54 | 0.05 | 0.16% | 30.44 | 30.86 | 67466 | 20632 | 1.24% |
| 2025-10-23 | 30.50 | 30.49 | -0.03 | -0.10% | 30.15 | 30.51 | 62944 | 19089 | 1.16% |
| 2025-10-22 | 30.70 | 30.52 | -0.25 | -0.81% | 30.51 | 30.81 | 61090 | 18720 | 1.13% |
| 2025-10-21 | 30.55 | 30.77 | 0.29 | 0.95% | 30.51 | 30.84 | 61859 | 18993 | 1.14% |
| 2025-10-20 | 30.89 | 30.48 | -0.23 | -0.75% | 30.40 | 30.95 | 71399 | 21807 | 1.32% |
| 2025-10-17 | 31.10 | 30.71 | -0.47 | -1.51% | 30.71 | 31.28 | 87068 | 26957 | 1.60% |
| 2025-10-16 | 31.27 | 31.18 | -0.22 | -0.70% | 31.04 | 31.57 | 85146 | 26607 | 1.57% |
| 2025-10-15 | 31.08 | 31.40 | 0.24 | 0.77% | 31.02 | 31.43 | 97439 | 30453 | 1.80% |
| 2025-10-14 | 31.20 | 31.16 | -0.03 | -0.10% | 31.08 | 31.59 | 106562 | 33324 | 1.96% |
| 2025-10-13 | 31.04 | 31.19 | -0.36 | -1.14% | 30.89 | 31.26 | 108894 | 33871 | 2.01% |
| 2025-10-10 | 31.58 | 31.55 | -0.03 | -0.09% | 31.34 | 31.77 | 99125 | 31289 | 1.83% |
| 2025-10-09 | 31.60 | 31.58 | 0.03 | 0.10% | 31.17 | 31.74 | 104868 | 32971 | 1.93% |
| 2025-09-30 | 31.72 | 31.55 | -0.23 | -0.72% | 31.45 | 31.73 | 74231 | 23439 | 1.37% |
| 2025-09-29 | 31.48 | 31.78 | 0.41 | 1.31% | 31.09 | 31.92 | 96304 | 30301 | 1.77% |
| 2025-09-26 | 31.46 | 31.37 | -0.08 | -0.25% | 31.20 | 31.66 | 78445 | 24655 | 1.45% |
| 2025-09-25 | 31.70 | 31.45 | -0.23 | -0.73% | 31.45 | 31.81 | 79949 | 25256 | 1.47% |
| 2025-09-24 | 31.37 | 31.68 | 0.14 | 0.44% | 31.33 | 31.84 | 72261 | 22854 | 1.33% |
| 2025-09-23 | 31.88 | 31.54 | -0.36 | -1.13% | 31.18 | 31.96 | 91555 | 28810 | 1.69% |
| 2025-09-22 | 32.20 | 31.90 | -0.24 | -0.75% | 31.71 | 32.24 | 70408 | 22446 | 1.30% |
| 2025-09-19 | 32.15 | 32.14 | -0.05 | -0.16% | 32.03 | 32.34 | 80736 | 25969 | 1.49% |
| 2025-09-18 | 32.81 | 32.19 | -0.61 | -1.86% | 31.96 | 32.90 | 128153 | 41598 | 2.36% |
| 2025-09-17 | 33.00 | 32.80 | -0.11 | -0.33% | 32.74 | 33.80 | 125526 | 41493 | 2.31% |
| 2025-09-16 | 33.42 | 32.91 | -0.61 | -1.82% | 32.64 | 33.62 | 118718 | 39120 | 2.19% |
| 2025-09-15 | 33.21 | 33.52 | 0.37 | 1.12% | 33.08 | 33.70 | 123800 | 41403 | 2.28% |
| 2025-09-12 | 33.86 | 33.15 | -0.69 | -2.04% | 33.05 | 33.98 | 148984 | 49647 | 2.75% |
| 2025-09-11 | 33.30 | 33.84 | 0.43 | 1.29% | 33.17 | 33.86 | 110364 | 37013 | 2.03% |
| 2025-09-10 | 33.50 | 33.41 | -0.21 | -0.62% | 33.29 | 33.75 | 85210 | 28520 | 1.57% |
| 2025-09-09 | 33.80 | 33.62 | -0.53 | -1.55% | 33.41 | 34.02 | 109290 | 36832 | 2.01% |
| 2025-09-08 | 33.35 | 34.15 | 0.85 | 2.55% | 33.35 | 34.26 | 187731 | 63801 | 3.46% |