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 | 29.30 | 28.94 | -0.24 | -0.82% | 28.78 | 29.30 | 8785 | 2551 | 1.54% |
| 2025-12-15 | 29.12 | 29.18 | 0.06 | 0.21% | 28.81 | 29.45 | 7242 | 2111 | 1.27% |
| 2025-12-12 | 29.62 | 29.12 | -0.50 | -1.69% | 29.12 | 29.83 | 8819 | 2607 | 1.55% |
| 2025-12-11 | 30.69 | 29.62 | -0.75 | -2.47% | 29.53 | 30.69 | 13538 | 4047 | 2.38% |
| 2025-12-10 | 30.48 | 30.37 | -0.17 | -0.56% | 30.22 | 30.78 | 12403 | 3776 | 2.18% |
| 2025-12-09 | 31.00 | 30.54 | -0.48 | -1.55% | 30.54 | 31.09 | 7869 | 2421 | 1.38% |
| 2025-12-08 | 31.16 | 31.02 | -0.03 | -0.10% | 31.00 | 31.38 | 9438 | 2940 | 1.66% |
| 2025-12-05 | 30.97 | 31.05 | 0.08 | 0.26% | 30.53 | 31.29 | 9669 | 2984 | 1.70% |
| 2025-12-04 | 31.56 | 30.97 | -0.51 | -1.62% | 30.76 | 31.60 | 8391 | 2604 | 1.47% |
| 2025-12-03 | 31.99 | 31.48 | -0.39 | -1.22% | 31.33 | 31.99 | 6948 | 2192 | 1.22% |
| 2025-12-02 | 32.29 | 31.87 | -0.29 | -0.90% | 31.61 | 32.29 | 7229 | 2298 | 1.27% |
| 2025-12-01 | 32.33 | 32.16 | -0.17 | -0.53% | 32.06 | 32.59 | 7853 | 2539 | 1.38% |
| 2025-11-28 | 32.03 | 32.33 | 0.17 | 0.53% | 31.82 | 32.33 | 7309 | 2343 | 1.28% |
| 2025-11-27 | 32.00 | 32.16 | 0.30 | 0.94% | 31.46 | 32.27 | 7149 | 2279 | 1.26% |
| 2025-11-26 | 32.01 | 31.86 | -0.20 | -0.62% | 31.74 | 32.75 | 10073 | 3246 | 1.77% |
| 2025-11-25 | 31.73 | 32.06 | 0.38 | 1.20% | 31.56 | 32.27 | 9638 | 3090 | 1.69% |
| 2025-11-24 | 30.98 | 31.68 | 0.93 | 3.02% | 30.98 | 31.93 | 12604 | 3975 | 2.21% |
| 2025-11-21 | 32.25 | 30.75 | -1.67 | -5.15% | 30.66 | 32.57 | 17002 | 5330 | 2.99% |
| 2025-11-20 | 32.69 | 32.42 | -0.26 | -0.80% | 32.19 | 32.90 | 8423 | 2737 | 1.48% |
| 2025-11-19 | 33.30 | 32.68 | -0.52 | -1.57% | 32.49 | 33.41 | 10355 | 3398 | 1.82% |
| 2025-11-18 | 33.50 | 33.20 | -0.30 | -0.90% | 33.00 | 33.58 | 11190 | 3714 | 1.97% |
| 2025-11-17 | 33.52 | 33.50 | -0.16 | -0.48% | 33.24 | 33.78 | 9204 | 3078 | 1.62% |
| 2025-11-14 | 33.38 | 33.66 | 0.16 | 0.48% | 33.37 | 33.98 | 13352 | 4509 | 2.35% |
| 2025-11-13 | 33.05 | 33.50 | 0.30 | 0.90% | 32.73 | 33.70 | 13502 | 4497 | 2.37% |
| 2025-11-12 | 32.88 | 33.20 | 0.39 | 1.19% | 32.82 | 33.53 | 15389 | 5112 | 2.70% |
| 2025-11-11 | 32.57 | 32.81 | 0.41 | 1.27% | 32.40 | 32.92 | 10176 | 3329 | 1.79% |
| 2025-11-10 | 32.40 | 32.40 | 0.00 | 0.00% | 32.40 | 32.74 | 7269 | 2366 | 1.28% |
| 2025-11-07 | 32.53 | 32.40 | -0.25 | -0.77% | 32.40 | 32.77 | 6340 | 2064 | 1.11% |
| 2025-11-06 | 32.38 | 32.65 | 0.23 | 0.71% | 32.26 | 32.77 | 7836 | 2551 | 1.38% |
| 2025-11-05 | 32.42 | 32.42 | -0.13 | -0.40% | 32.26 | 32.78 | 7541 | 2450 | 1.32% |
| 2025-11-04 | 32.49 | 32.55 | 0.22 | 0.68% | 32.20 | 32.58 | 9888 | 3205 | 1.74% |
| 2025-11-03 | 32.08 | 32.33 | 0.25 | 0.78% | 32.08 | 32.51 | 9247 | 2989 | 1.62% |
| 2025-10-31 | 31.64 | 32.08 | 0.72 | 2.30% | 31.37 | 32.24 | 13614 | 4344 | 2.39% |
| 2025-10-30 | 31.37 | 31.36 | 0.14 | 0.45% | 31.16 | 31.65 | 9872 | 3101 | 1.73% |
| 2025-10-29 | 31.77 | 31.22 | -0.48 | -1.51% | 31.11 | 31.87 | 8217 | 2578 | 1.44% |
| 2025-10-28 | 31.55 | 31.70 | 0.15 | 0.48% | 31.28 | 31.80 | 7223 | 2286 | 1.27% |
| 2025-10-27 | 31.47 | 31.55 | 0.25 | 0.80% | 31.07 | 31.64 | 7813 | 2453 | 1.37% |
| 2025-10-24 | 31.18 | 31.30 | -0.04 | -0.13% | 31.18 | 31.69 | 7869 | 2475 | 1.38% |
| 2025-10-23 | 31.25 | 31.34 | 0.06 | 0.19% | 30.91 | 31.48 | 7234 | 2256 | 1.27% |
| 2025-10-22 | 31.29 | 31.28 | -0.02 | -0.06% | 31.12 | 31.59 | 8273 | 2598 | 1.45% |
| 2025-10-21 | 30.90 | 31.30 | 0.44 | 1.43% | 30.74 | 31.33 | 6427 | 1999 | 1.13% |
| 2025-10-20 | 30.85 | 30.86 | 0.39 | 1.28% | 30.48 | 31.06 | 8038 | 2479 | 1.41% |
| 2025-10-17 | 30.66 | 30.47 | -0.36 | -1.17% | 30.46 | 31.12 | 7437 | 2284 | 1.31% |
| 2025-10-16 | 30.87 | 30.83 | 0.01 | 0.03% | 30.63 | 31.01 | 6866 | 2115 | 1.21% |
| 2025-10-15 | 30.60 | 30.82 | 0.35 | 1.15% | 30.42 | 31.13 | 7655 | 2358 | 1.34% |
| 2025-10-14 | 30.65 | 30.47 | -0.02 | -0.07% | 30.41 | 30.88 | 6992 | 2139 | 1.23% |
| 2025-10-13 | 30.01 | 30.49 | -0.43 | -1.39% | 29.50 | 30.79 | 10495 | 3175 | 1.84% |
| 2025-10-10 | 31.11 | 30.92 | -0.17 | -0.55% | 30.84 | 31.28 | 5557 | 1724 | 0.98% |
| 2025-10-09 | 31.09 | 31.09 | 0.11 | 0.36% | 30.80 | 31.17 | 7055 | 2186 | 1.24% |
| 2025-09-30 | 30.66 | 30.98 | 0.33 | 1.08% | 30.49 | 31.18 | 7351 | 2271 | 1.29% |
| 2025-09-29 | 30.65 | 30.65 | 0.14 | 0.46% | 29.92 | 30.78 | 8438 | 2567 | 1.48% |
| 2025-09-26 | 30.47 | 30.51 | 0.13 | 0.43% | 30.01 | 30.61 | 6086 | 1846 | 1.07% |
| 2025-09-25 | 30.74 | 30.38 | -0.36 | -1.17% | 30.30 | 31.00 | 10362 | 3180 | 1.82% |
| 2025-09-24 | 30.22 | 30.74 | 0.52 | 1.72% | 30.03 | 30.84 | 9588 | 2929 | 1.68% |
| 2025-09-23 | 30.79 | 30.22 | -0.63 | -2.04% | 29.66 | 31.19 | 15051 | 4526 | 2.64% |
| 2025-09-22 | 31.09 | 30.85 | -0.13 | -0.42% | 30.59 | 31.35 | 7604 | 2347 | 1.34% |
| 2025-09-19 | 31.32 | 30.98 | -0.52 | -1.65% | 30.82 | 31.69 | 8754 | 2723 | 1.54% |
| 2025-09-18 | 31.80 | 31.50 | -0.30 | -0.94% | 31.14 | 32.18 | 13153 | 4171 | 2.31% |
| 2025-09-17 | 32.05 | 31.80 | -0.25 | -0.78% | 31.80 | 32.25 | 7501 | 2397 | 1.32% |
| 2025-09-16 | 31.64 | 32.05 | 0.41 | 1.30% | 31.48 | 32.19 | 10969 | 3500 | 1.93% |
| 2025-09-15 | 31.62 | 31.64 | -0.13 | -0.41% | 31.55 | 31.93 | 7238 | 2294 | 1.27% |
| 2025-09-12 | 31.63 | 31.77 | 0.15 | 0.47% | 31.46 | 31.94 | 8075 | 2559 | 1.42% |
| 2025-09-11 | 31.20 | 31.62 | 0.32 | 1.02% | 30.76 | 31.62 | 9532 | 2980 | 1.67% |
| 2025-09-10 | 31.10 | 31.30 | 0.08 | 0.26% | 31.05 | 31.44 | 6035 | 1886 | 1.06% |
| 2025-09-09 | 31.80 | 31.22 | -0.63 | -1.98% | 31.01 | 31.99 | 10957 | 3438 | 1.93% |
| 2025-09-08 | 31.59 | 31.85 | 0.42 | 1.34% | 31.26 | 31.96 | 11923 | 3780 | 2.09% |