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 | 28.73 | 28.12 | -0.61 | -2.12% | 28.04 | 28.74 | 7258 | 2050 | 1.24% |
| 2025-12-15 | 28.46 | 28.73 | 0.12 | 0.42% | 28.41 | 29.13 | 8269 | 2374 | 1.42% |
| 2025-12-12 | 28.67 | 28.61 | -0.16 | -0.56% | 28.44 | 29.00 | 10614 | 3049 | 1.82% |
| 2025-12-11 | 29.72 | 28.77 | -0.79 | -2.67% | 28.61 | 29.87 | 12764 | 3715 | 2.19% |
| 2025-12-10 | 30.61 | 29.56 | -1.19 | -3.87% | 29.42 | 30.74 | 17492 | 5234 | 2.99% |
| 2025-12-09 | 31.25 | 30.75 | -0.49 | -1.57% | 30.71 | 31.57 | 7912 | 2458 | 1.35% |
| 2025-12-08 | 30.90 | 31.24 | 0.42 | 1.36% | 30.63 | 31.44 | 9587 | 2981 | 1.64% |
| 2025-12-05 | 30.85 | 30.82 | -0.03 | -0.10% | 30.16 | 30.95 | 10287 | 3154 | 1.76% |
| 2025-12-04 | 30.56 | 30.85 | 0.21 | 0.69% | 30.32 | 31.75 | 19746 | 6076 | 3.38% |
| 2025-12-03 | 30.10 | 30.64 | 0.65 | 2.17% | 29.81 | 30.68 | 13552 | 4112 | 2.32% |
| 2025-12-02 | 30.25 | 29.99 | -0.31 | -1.02% | 29.66 | 30.30 | 9359 | 2804 | 1.60% |
| 2025-12-01 | 30.72 | 30.30 | -0.37 | -1.21% | 30.15 | 30.86 | 12039 | 3678 | 2.06% |
| 2025-11-28 | 31.41 | 30.67 | -0.78 | -2.48% | 30.11 | 31.41 | 23949 | 7293 | 4.10% |
| 2025-11-27 | 31.05 | 31.45 | 0.56 | 1.81% | 30.42 | 31.56 | 17926 | 5542 | 3.07% |
| 2025-11-26 | 30.87 | 30.89 | -0.04 | -0.13% | 30.86 | 32.12 | 15801 | 4963 | 2.71% |
| 2025-11-25 | 30.47 | 30.93 | 0.65 | 2.15% | 30.30 | 31.26 | 14531 | 4503 | 2.49% |
| 2025-11-24 | 29.63 | 30.28 | 0.76 | 2.57% | 29.60 | 30.48 | 14544 | 4374 | 2.49% |
| 2025-11-21 | 30.84 | 29.52 | -1.54 | -4.96% | 29.50 | 31.56 | 21220 | 6457 | 3.63% |
| 2025-11-20 | 32.32 | 31.06 | -0.85 | -2.66% | 30.86 | 32.32 | 18430 | 5760 | 3.16% |
| 2025-11-19 | 32.32 | 31.91 | -0.31 | -0.96% | 31.70 | 32.50 | 17207 | 5522 | 2.95% |
| 2025-11-18 | 32.69 | 32.22 | -0.38 | -1.17% | 32.11 | 32.95 | 18232 | 5916 | 3.12% |
| 2025-11-17 | 32.44 | 32.60 | 0.16 | 0.49% | 31.91 | 33.60 | 29383 | 9588 | 5.03% |
| 2025-11-14 | 31.51 | 32.44 | 0.97 | 3.08% | 31.40 | 32.92 | 29939 | 9699 | 5.13% |
| 2025-11-13 | 31.55 | 31.47 | -0.24 | -0.76% | 31.21 | 31.71 | 17285 | 5440 | 2.96% |
| 2025-11-12 | 31.25 | 31.71 | 0.37 | 1.18% | 31.19 | 31.83 | 18259 | 5763 | 3.13% |
| 2025-11-11 | 31.50 | 31.34 | 0.13 | 0.42% | 31.11 | 31.62 | 10298 | 3228 | 1.76% |
| 2025-11-10 | 30.88 | 31.21 | 0.15 | 0.48% | 30.82 | 31.42 | 10555 | 3291 | 1.81% |
| 2025-11-07 | 31.02 | 31.06 | -0.06 | -0.19% | 30.91 | 31.38 | 9797 | 3048 | 1.68% |
| 2025-11-06 | 31.30 | 31.12 | -0.25 | -0.80% | 30.89 | 31.36 | 9228 | 2869 | 1.58% |
| 2025-11-05 | 30.78 | 31.37 | 0.57 | 1.85% | 30.55 | 31.43 | 12633 | 3914 | 2.16% |
| 2025-11-04 | 30.98 | 30.80 | -0.18 | -0.58% | 30.45 | 31.06 | 11671 | 3583 | 2.00% |
| 2025-11-03 | 31.16 | 30.98 | 0.01 | 0.03% | 30.85 | 31.53 | 13912 | 4321 | 2.38% |
| 2025-10-31 | 30.43 | 30.97 | 0.54 | 1.77% | 30.26 | 31.13 | 15335 | 4742 | 2.63% |
| 2025-10-30 | 30.81 | 30.43 | -0.39 | -1.27% | 30.32 | 30.81 | 11602 | 3538 | 1.99% |
| 2025-10-29 | 31.40 | 30.82 | -0.60 | -1.91% | 30.57 | 31.49 | 16072 | 4961 | 2.75% |
| 2025-10-28 | 31.61 | 31.42 | -0.45 | -1.41% | 30.82 | 32.00 | 20738 | 6537 | 3.55% |
| 2025-10-27 | 31.31 | 31.87 | 0.56 | 1.79% | 31.13 | 32.25 | 17777 | 5647 | 3.04% |
| 2025-10-24 | 31.35 | 31.31 | 0.01 | 0.03% | 31.07 | 31.65 | 11192 | 3512 | 1.92% |
| 2025-10-23 | 31.16 | 31.30 | -0.06 | -0.19% | 30.90 | 31.54 | 10120 | 3151 | 1.73% |
| 2025-10-22 | 31.15 | 31.36 | 0.21 | 0.67% | 31.06 | 31.66 | 14473 | 4537 | 2.48% |
| 2025-10-21 | 30.67 | 31.15 | 0.59 | 1.93% | 30.31 | 31.45 | 14372 | 4445 | 2.46% |
| 2025-10-20 | 30.85 | 30.56 | -0.32 | -1.04% | 30.28 | 31.16 | 11720 | 3586 | 2.01% |
| 2025-10-17 | 30.20 | 30.88 | 0.51 | 1.68% | 30.20 | 31.25 | 16338 | 5044 | 2.80% |
| 2025-10-16 | 30.27 | 30.37 | -0.08 | -0.26% | 30.08 | 30.77 | 9219 | 2803 | 1.58% |
| 2025-10-15 | 29.55 | 30.45 | 0.75 | 2.53% | 29.51 | 30.62 | 14868 | 4500 | 2.55% |
| 2025-10-14 | 29.95 | 29.70 | -0.14 | -0.47% | 29.57 | 30.07 | 11580 | 3451 | 1.98% |
| 2025-10-13 | 31.90 | 29.84 | -0.16 | -0.53% | 29.07 | 31.90 | 15133 | 4525 | 2.59% |
| 2025-10-10 | 29.76 | 30.00 | 0.31 | 1.04% | 29.51 | 30.17 | 9218 | 2759 | 1.58% |
| 2025-10-09 | 30.17 | 29.69 | -0.31 | -1.03% | 29.53 | 30.24 | 9683 | 2889 | 1.66% |
| 2025-09-30 | 29.66 | 30.00 | 0.39 | 1.32% | 29.66 | 30.07 | 7578 | 2263 | 1.30% |
| 2025-09-29 | 29.30 | 29.61 | 0.36 | 1.23% | 28.71 | 29.83 | 9266 | 2724 | 1.59% |
| 2025-09-26 | 29.35 | 29.25 | -0.23 | -0.78% | 28.87 | 29.58 | 11591 | 3396 | 1.98% |
| 2025-09-25 | 29.73 | 29.48 | -0.25 | -0.84% | 29.30 | 30.19 | 7827 | 2324 | 1.34% |
| 2025-09-24 | 29.14 | 29.73 | 0.57 | 1.95% | 28.92 | 29.89 | 9324 | 2761 | 1.60% |
| 2025-09-23 | 29.79 | 29.16 | -0.77 | -2.57% | 28.40 | 29.99 | 14527 | 4205 | 2.49% |
| 2025-09-22 | 30.19 | 29.93 | -0.17 | -0.56% | 29.68 | 30.48 | 7177 | 2146 | 1.23% |
| 2025-09-19 | 30.39 | 30.10 | -0.31 | -1.02% | 29.77 | 30.67 | 8726 | 2620 | 1.49% |
| 2025-09-18 | 31.20 | 30.41 | -0.80 | -2.56% | 30.05 | 31.62 | 13867 | 4272 | 2.37% |
| 2025-09-17 | 31.56 | 31.21 | -0.43 | -1.36% | 31.20 | 31.76 | 7742 | 2433 | 1.33% |
| 2025-09-16 | 31.25 | 31.64 | 0.41 | 1.31% | 31.11 | 31.87 | 9034 | 2844 | 1.55% |
| 2025-09-15 | 31.41 | 31.23 | -0.28 | -0.89% | 31.21 | 31.61 | 8859 | 2778 | 1.52% |
| 2025-09-12 | 31.64 | 31.51 | -0.02 | -0.06% | 31.27 | 31.80 | 11322 | 3569 | 1.94% |
| 2025-09-11 | 31.37 | 31.53 | 0.00 | 0.00% | 30.70 | 31.67 | 12795 | 3993 | 2.19% |
| 2025-09-10 | 31.31 | 31.53 | 0.23 | 0.73% | 31.06 | 31.88 | 10878 | 3419 | 1.86% |
| 2025-09-09 | 31.75 | 31.30 | -0.61 | -1.91% | 31.16 | 32.22 | 13882 | 4394 | 2.38% |
| 2025-09-08 | 31.78 | 31.91 | 0.17 | 0.54% | 31.61 | 32.31 | 14588 | 4658 | 2.50% |