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 | 28.34 | 27.98 | -0.38 | -1.34% | 27.78 | 28.49 | 17539 | 4910 | 1.54% |
| 2025-12-15 | 28.66 | 28.36 | -0.53 | -1.83% | 28.32 | 28.89 | 16691 | 4765 | 1.47% |
| 2025-12-12 | 28.68 | 28.89 | 0.26 | 0.91% | 28.43 | 29.05 | 21502 | 6202 | 1.89% |
| 2025-12-11 | 29.29 | 28.63 | -0.67 | -2.29% | 28.60 | 29.42 | 17608 | 5090 | 1.55% |
| 2025-12-10 | 29.07 | 29.30 | 0.15 | 0.51% | 28.74 | 29.37 | 20014 | 5822 | 1.76% |
| 2025-12-09 | 29.50 | 29.15 | -0.30 | -1.02% | 29.12 | 29.60 | 18534 | 5440 | 1.63% |
| 2025-12-08 | 29.23 | 29.45 | 0.30 | 1.03% | 29.20 | 29.64 | 20914 | 6164 | 1.84% |
| 2025-12-05 | 28.68 | 29.15 | 0.48 | 1.67% | 28.48 | 29.15 | 17483 | 5049 | 1.53% |
| 2025-12-04 | 28.86 | 28.67 | -0.19 | -0.66% | 28.40 | 29.00 | 16981 | 4872 | 1.49% |
| 2025-12-03 | 29.11 | 28.86 | -0.34 | -1.16% | 28.76 | 29.30 | 17937 | 5198 | 1.57% |
| 2025-12-02 | 29.51 | 29.20 | -0.29 | -0.98% | 29.18 | 29.64 | 18067 | 5298 | 1.59% |
| 2025-12-01 | 29.26 | 29.49 | 0.23 | 0.79% | 29.11 | 29.63 | 24604 | 7233 | 2.16% |
| 2025-11-28 | 29.20 | 29.26 | 0.08 | 0.27% | 29.05 | 29.40 | 17956 | 5247 | 1.58% |
| 2025-11-27 | 28.83 | 29.18 | 0.32 | 1.11% | 28.83 | 29.46 | 22772 | 6659 | 2.00% |
| 2025-11-26 | 29.01 | 28.86 | -0.17 | -0.59% | 28.79 | 29.44 | 21157 | 6163 | 1.86% |
| 2025-11-25 | 28.80 | 29.03 | 0.32 | 1.11% | 28.71 | 29.44 | 25339 | 7390 | 2.22% |
| 2025-11-24 | 28.18 | 28.71 | 0.80 | 2.87% | 27.72 | 28.93 | 25664 | 7296 | 2.25% |
| 2025-11-21 | 28.56 | 27.91 | -0.97 | -3.36% | 27.73 | 28.95 | 33649 | 9489 | 2.95% |
| 2025-11-20 | 29.30 | 28.88 | -0.26 | -0.89% | 28.87 | 29.40 | 20266 | 5894 | 1.78% |
| 2025-11-19 | 29.35 | 29.14 | -0.64 | -2.15% | 29.01 | 29.80 | 31354 | 9183 | 2.75% |
| 2025-11-18 | 30.95 | 29.78 | 0.64 | 2.20% | 29.61 | 31.06 | 52896 | 15909 | 4.64% |
| 2025-11-17 | 29.50 | 29.14 | -0.36 | -1.22% | 28.98 | 29.58 | 29979 | 8740 | 2.63% |
| 2025-11-14 | 29.77 | 29.50 | -0.34 | -1.14% | 29.50 | 29.95 | 19552 | 5812 | 1.72% |
| 2025-11-13 | 29.98 | 29.84 | -0.20 | -0.67% | 29.61 | 30.09 | 27110 | 8098 | 2.38% |
| 2025-11-12 | 29.87 | 30.04 | 0.38 | 1.28% | 29.58 | 30.50 | 36274 | 10934 | 3.18% |
| 2025-11-11 | 30.09 | 29.66 | -0.33 | -1.10% | 29.58 | 30.13 | 21851 | 6515 | 1.92% |
| 2025-11-10 | 30.37 | 29.99 | -0.24 | -0.79% | 29.80 | 30.49 | 25665 | 7704 | 2.25% |
| 2025-11-07 | 30.80 | 30.23 | -0.76 | -2.45% | 30.20 | 30.80 | 24738 | 7522 | 2.17% |
| 2025-11-06 | 30.36 | 30.99 | 0.63 | 2.08% | 30.24 | 31.05 | 28041 | 8601 | 2.46% |
| 2025-11-05 | 30.25 | 30.36 | -0.22 | -0.72% | 30.01 | 30.75 | 24875 | 7557 | 2.18% |
| 2025-11-04 | 31.07 | 30.58 | -0.69 | -2.21% | 30.31 | 31.25 | 30831 | 9445 | 2.71% |
| 2025-11-03 | 31.49 | 31.27 | -0.27 | -0.86% | 30.81 | 31.75 | 27619 | 8622 | 2.42% |
| 2025-10-31 | 30.51 | 31.54 | 0.73 | 2.37% | 30.51 | 31.70 | 41364 | 12976 | 3.63% |
| 2025-10-30 | 31.69 | 30.81 | -1.06 | -3.33% | 30.74 | 31.86 | 42557 | 13236 | 3.74% |
| 2025-10-29 | 31.88 | 31.87 | -0.35 | -1.09% | 31.46 | 31.88 | 41376 | 13090 | 3.63% |
| 2025-10-28 | 32.30 | 32.22 | -0.25 | -0.77% | 31.98 | 32.53 | 35665 | 11518 | 3.13% |
| 2025-10-27 | 32.10 | 32.47 | 0.62 | 1.95% | 31.94 | 32.63 | 51565 | 16654 | 4.53% |
| 2025-10-24 | 31.20 | 31.85 | 0.65 | 2.08% | 31.20 | 31.92 | 30031 | 9524 | 2.64% |
| 2025-10-23 | 31.19 | 31.20 | 0.01 | 0.03% | 30.65 | 31.28 | 23513 | 7265 | 2.06% |
| 2025-10-22 | 31.61 | 31.19 | -0.46 | -1.45% | 31.12 | 31.65 | 23680 | 7420 | 2.08% |
| 2025-10-21 | 31.40 | 31.65 | 0.12 | 0.38% | 31.20 | 31.77 | 36320 | 11455 | 3.19% |
| 2025-10-20 | 30.31 | 31.53 | 1.67 | 5.59% | 30.31 | 31.79 | 54008 | 16933 | 4.74% |
| 2025-10-17 | 30.93 | 29.86 | -1.31 | -4.20% | 29.85 | 31.32 | 36266 | 11059 | 3.18% |
| 2025-10-16 | 31.10 | 31.17 | -0.13 | -0.42% | 30.73 | 31.80 | 39263 | 12230 | 3.45% |
| 2025-10-15 | 30.70 | 31.30 | 0.70 | 2.29% | 30.41 | 31.43 | 30078 | 9352 | 2.64% |
| 2025-10-14 | 31.51 | 30.60 | -0.81 | -2.58% | 30.55 | 32.00 | 43335 | 13504 | 3.80% |
| 2025-10-13 | 30.01 | 31.41 | -0.14 | -0.44% | 29.72 | 31.58 | 49451 | 15220 | 4.34% |
| 2025-10-10 | 32.50 | 31.55 | -1.18 | -3.61% | 31.45 | 32.74 | 58880 | 18751 | 5.17% |
| 2025-10-09 | 32.92 | 32.73 | -0.07 | -0.21% | 32.67 | 33.39 | 53576 | 17691 | 4.70% |
| 2025-09-30 | 32.72 | 32.80 | 0.32 | 0.99% | 32.53 | 33.00 | 43228 | 14169 | 3.79% |
| 2025-09-29 | 32.66 | 32.48 | 0.09 | 0.28% | 32.20 | 32.94 | 42907 | 13979 | 3.77% |
| 2025-09-26 | 33.60 | 32.39 | -1.46 | -4.31% | 32.33 | 33.60 | 74389 | 24420 | 6.53% |
| 2025-09-25 | 35.16 | 33.85 | -1.18 | -3.37% | 33.80 | 35.16 | 86971 | 29945 | 7.63% |
| 2025-09-24 | 34.47 | 35.03 | 0.27 | 0.78% | 34.26 | 35.18 | 70393 | 24528 | 6.18% |
| 2025-09-23 | 35.48 | 34.76 | -0.55 | -1.56% | 33.85 | 35.48 | 73757 | 25427 | 6.47% |
| 2025-09-22 | 35.08 | 35.31 | 0.28 | 0.80% | 34.48 | 35.32 | 81314 | 28436 | 7.14% |
| 2025-09-19 | 34.01 | 35.03 | 0.95 | 2.79% | 33.91 | 35.16 | 112498 | 38944 | 9.88% |
| 2025-09-18 | 34.35 | 34.08 | -0.44 | -1.27% | 33.50 | 35.18 | 110857 | 38134 | 9.73% |
| 2025-09-17 | 34.13 | 34.52 | 0.14 | 0.41% | 33.94 | 34.79 | 86299 | 29749 | 7.58% |
| 2025-09-16 | 33.15 | 34.38 | 1.25 | 3.77% | 32.90 | 34.50 | 94847 | 32109 | 8.33% |
| 2025-09-15 | 33.60 | 33.13 | -0.58 | -1.72% | 33.01 | 33.76 | 63272 | 21074 | 5.55% |
| 2025-09-12 | 34.01 | 33.71 | -0.39 | -1.14% | 33.46 | 34.50 | 83146 | 28157 | 7.30% |
| 2025-09-11 | 33.22 | 34.10 | 0.72 | 2.16% | 32.20 | 34.25 | 118856 | 39635 | 10.43% |
| 2025-09-10 | 32.99 | 33.38 | 0.76 | 2.33% | 32.67 | 34.00 | 96472 | 32208 | 8.47% |
| 2025-09-09 | 33.38 | 32.62 | -0.63 | -1.89% | 32.09 | 33.39 | 63623 | 20744 | 5.59% |
| 2025-09-08 | 33.32 | 33.25 | 0.10 | 0.30% | 32.51 | 33.48 | 89608 | 29585 | 7.87% |