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 | 28.65 | 28.00 | -0.65 | -2.27% | 27.96 | 28.65 | 8356 | 2358 | 1.05% |
| 2025-12-15 | 28.71 | 28.65 | -0.09 | -0.31% | 28.46 | 29.04 | 6084 | 1749 | 0.76% |
| 2025-12-12 | 28.81 | 28.74 | -0.07 | -0.24% | 28.62 | 29.47 | 8393 | 2431 | 1.05% |
| 2025-12-11 | 29.69 | 28.81 | -0.88 | -2.96% | 28.81 | 29.85 | 10644 | 3113 | 1.33% |
| 2025-12-10 | 30.51 | 29.69 | -0.83 | -2.72% | 29.55 | 30.52 | 12350 | 3684 | 1.55% |
| 2025-12-09 | 30.16 | 30.52 | 0.36 | 1.19% | 29.82 | 31.00 | 13616 | 4165 | 1.71% |
| 2025-12-08 | 30.08 | 30.16 | 0.08 | 0.27% | 29.97 | 30.40 | 7422 | 2240 | 0.93% |
| 2025-12-05 | 29.50 | 30.08 | 0.48 | 1.62% | 29.37 | 30.13 | 7592 | 2264 | 0.95% |
| 2025-12-04 | 30.17 | 29.60 | -0.49 | -1.63% | 29.43 | 30.20 | 6565 | 1951 | 0.82% |
| 2025-12-03 | 30.46 | 30.09 | -0.24 | -0.79% | 29.85 | 30.57 | 8494 | 2559 | 1.06% |
| 2025-12-02 | 30.62 | 30.33 | -0.30 | -0.98% | 30.20 | 30.63 | 7892 | 2396 | 0.99% |
| 2025-12-01 | 30.49 | 30.63 | 0.25 | 0.82% | 30.21 | 30.91 | 9034 | 2772 | 1.13% |
| 2025-11-28 | 30.07 | 30.38 | 0.29 | 0.96% | 29.77 | 30.39 | 7488 | 2261 | 0.94% |
| 2025-11-27 | 29.80 | 30.09 | 0.38 | 1.28% | 29.32 | 30.26 | 9583 | 2881 | 1.20% |
| 2025-11-26 | 30.38 | 29.71 | -0.68 | -2.24% | 29.52 | 30.67 | 10948 | 3287 | 1.37% |
| 2025-11-25 | 29.66 | 30.39 | 0.87 | 2.95% | 29.51 | 30.88 | 15643 | 4734 | 1.96% |
| 2025-11-24 | 28.65 | 29.52 | 1.09 | 3.83% | 28.65 | 29.80 | 13608 | 3990 | 1.70% |
| 2025-11-21 | 30.14 | 28.43 | -1.79 | -5.92% | 28.20 | 30.22 | 19302 | 5579 | 2.42% |
| 2025-11-20 | 30.75 | 30.22 | -0.31 | -1.02% | 30.07 | 30.97 | 10505 | 3195 | 1.32% |
| 2025-11-19 | 31.35 | 30.53 | -0.78 | -2.49% | 30.39 | 31.64 | 13285 | 4090 | 1.66% |
| 2025-11-18 | 31.50 | 31.31 | -0.19 | -0.60% | 30.64 | 31.75 | 13150 | 4110 | 1.65% |
| 2025-11-17 | 31.83 | 31.50 | -0.33 | -1.04% | 31.47 | 31.98 | 13248 | 4190 | 1.66% |
| 2025-11-14 | 31.78 | 31.83 | -0.15 | -0.47% | 31.69 | 32.26 | 22512 | 7201 | 2.82% |
| 2025-11-13 | 31.35 | 31.98 | 0.43 | 1.36% | 31.32 | 32.36 | 32410 | 10383 | 4.06% |
| 2025-11-12 | 31.54 | 31.55 | 0.07 | 0.22% | 30.91 | 31.61 | 14293 | 4474 | 1.79% |
| 2025-11-11 | 31.53 | 31.48 | 0.03 | 0.10% | 31.30 | 31.67 | 11843 | 3725 | 1.48% |
| 2025-11-10 | 31.55 | 31.45 | 0.05 | 0.16% | 31.08 | 31.73 | 14916 | 4669 | 1.87% |
| 2025-11-07 | 30.95 | 31.40 | 0.38 | 1.23% | 30.72 | 31.99 | 24993 | 7851 | 3.13% |
| 2025-11-06 | 30.60 | 31.02 | 0.31 | 1.01% | 30.48 | 31.21 | 19243 | 5946 | 2.41% |
| 2025-11-05 | 30.12 | 30.71 | 0.44 | 1.45% | 29.99 | 30.84 | 18001 | 5503 | 2.26% |
| 2025-11-04 | 30.61 | 30.27 | -0.34 | -1.11% | 30.10 | 31.00 | 16969 | 5183 | 2.13% |
| 2025-11-03 | 30.40 | 30.61 | 0.14 | 0.46% | 30.00 | 30.87 | 12039 | 3650 | 1.51% |
| 2025-10-31 | 30.18 | 30.47 | 0.29 | 0.96% | 30.06 | 30.86 | 13608 | 4160 | 1.70% |
| 2025-10-30 | 30.58 | 30.18 | -0.40 | -1.31% | 30.03 | 30.65 | 14701 | 4445 | 1.84% |
| 2025-10-29 | 31.08 | 30.58 | -0.21 | -0.68% | 30.40 | 31.08 | 14808 | 4533 | 1.86% |
| 2025-10-28 | 30.28 | 30.79 | 0.54 | 1.79% | 30.06 | 31.13 | 18213 | 5585 | 2.28% |
| 2025-10-27 | 30.67 | 30.25 | -0.20 | -0.66% | 30.00 | 30.89 | 14026 | 4257 | 1.76% |
| 2025-10-24 | 30.19 | 30.45 | 0.28 | 0.93% | 30.19 | 30.77 | 17219 | 5253 | 2.16% |
| 2025-10-23 | 29.55 | 30.17 | 0.48 | 1.62% | 29.20 | 30.20 | 14539 | 4334 | 1.82% |
| 2025-10-22 | 29.67 | 29.69 | -0.14 | -0.47% | 29.53 | 30.23 | 10421 | 3101 | 1.31% |
| 2025-10-21 | 29.23 | 29.83 | 0.55 | 1.88% | 29.23 | 29.83 | 12232 | 3622 | 1.53% |
| 2025-10-20 | 29.40 | 29.28 | 0.56 | 1.95% | 28.91 | 29.66 | 15306 | 4492 | 1.92% |
| 2025-10-17 | 29.80 | 28.72 | -1.14 | -3.82% | 28.70 | 29.93 | 16327 | 4773 | 2.05% |
| 2025-10-16 | 29.88 | 29.86 | -0.19 | -0.63% | 29.73 | 30.23 | 13498 | 4039 | 1.69% |
| 2025-10-15 | 29.28 | 30.05 | 0.77 | 2.63% | 29.02 | 30.05 | 18206 | 5383 | 2.28% |
| 2025-10-14 | 30.60 | 29.28 | -1.15 | -3.78% | 29.18 | 30.99 | 29247 | 8783 | 3.66% |
| 2025-10-13 | 29.79 | 30.43 | -1.30 | -4.10% | 29.67 | 30.72 | 23392 | 7076 | 2.93% |
| 2025-10-10 | 32.07 | 31.73 | -0.85 | -2.61% | 31.55 | 32.32 | 29309 | 9344 | 3.67% |
| 2025-10-09 | 31.26 | 32.58 | 1.32 | 4.22% | 31.02 | 32.91 | 42213 | 13503 | 5.29% |
| 2025-09-30 | 31.64 | 31.26 | -0.53 | -1.67% | 31.01 | 31.77 | 33378 | 10465 | 4.18% |
| 2025-09-29 | 31.57 | 31.79 | 0.22 | 0.70% | 31.11 | 32.79 | 51431 | 16493 | 6.35% |
| 2025-09-26 | 30.82 | 31.57 | 0.69 | 2.23% | 30.51 | 31.75 | 41634 | 13049 | 5.14% |
| 2025-09-25 | 31.57 | 30.88 | -0.70 | -2.22% | 30.69 | 31.57 | 35838 | 11131 | 4.43% |
| 2025-09-24 | 31.23 | 31.58 | -0.08 | -0.25% | 30.93 | 31.81 | 42507 | 13356 | 5.25% |
| 2025-09-23 | 31.93 | 31.66 | -0.52 | -1.62% | 30.82 | 32.20 | 45008 | 14149 | 5.56% |
| 2025-09-22 | 32.90 | 32.18 | -0.82 | -2.48% | 31.82 | 33.07 | 55006 | 17799 | 6.80% |
| 2025-09-19 | 33.41 | 33.00 | -0.60 | -1.79% | 32.41 | 33.96 | 71721 | 23641 | 8.86% |
| 2025-09-18 | 35.24 | 33.60 | -1.64 | -4.65% | 33.25 | 35.98 | 132942 | 45682 | 16.42% |
| 2025-09-17 | 29.37 | 35.24 | 5.87 | 19.99% | 29.08 | 35.24 | 105013 | 34829 | 12.97% |
| 2025-09-16 | 29.10 | 29.37 | 0.22 | 0.75% | 28.71 | 29.50 | 15729 | 4572 | 1.94% |
| 2025-09-15 | 29.16 | 29.15 | 0.07 | 0.24% | 29.06 | 29.63 | 11418 | 3349 | 1.41% |
| 2025-09-12 | 29.74 | 29.08 | -0.65 | -2.19% | 28.85 | 30.12 | 18899 | 5523 | 2.33% |
| 2025-09-11 | 29.58 | 29.73 | 0.03 | 0.10% | 28.83 | 29.81 | 16095 | 4723 | 1.99% |
| 2025-09-10 | 30.10 | 29.70 | -0.40 | -1.33% | 29.58 | 30.29 | 10861 | 3242 | 1.34% |
| 2025-09-09 | 30.18 | 30.10 | -0.17 | -0.56% | 29.93 | 30.68 | 17993 | 5443 | 2.22% |
| 2025-09-08 | 30.01 | 30.27 | 0.26 | 0.87% | 29.82 | 30.78 | 19758 | 5974 | 6.74% |