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 | 27.33 | 27.30 | -0.25 | -0.91% | 27.17 | 27.82 | 12144 | 3332 | 2.40% |
| 2025-12-15 | 27.72 | 27.55 | -0.18 | -0.65% | 27.44 | 28.07 | 14981 | 4152 | 2.96% |
| 2025-12-12 | 28.14 | 27.73 | -0.47 | -1.67% | 27.73 | 28.47 | 16618 | 4665 | 3.28% |
| 2025-12-11 | 28.79 | 28.20 | -0.60 | -2.08% | 28.17 | 29.05 | 15210 | 4341 | 3.01% |
| 2025-12-10 | 28.51 | 28.80 | 0.21 | 0.73% | 28.50 | 29.10 | 12948 | 3732 | 2.56% |
| 2025-12-09 | 28.90 | 28.59 | -0.17 | -0.59% | 28.52 | 29.11 | 9491 | 2729 | 1.88% |
| 2025-12-08 | 28.72 | 28.76 | 0.08 | 0.28% | 28.72 | 29.15 | 12774 | 3697 | 2.52% |
| 2025-12-05 | 28.36 | 28.68 | 0.42 | 1.49% | 27.98 | 28.77 | 11576 | 3285 | 2.29% |
| 2025-12-04 | 28.96 | 28.26 | -0.63 | -2.18% | 28.08 | 28.96 | 13129 | 3726 | 2.59% |
| 2025-12-03 | 29.44 | 28.89 | -0.43 | -1.47% | 28.75 | 29.44 | 11797 | 3414 | 2.33% |
| 2025-12-02 | 29.64 | 29.32 | -0.58 | -1.94% | 29.22 | 29.73 | 12447 | 3659 | 2.46% |
| 2025-12-01 | 29.47 | 29.90 | 0.81 | 2.78% | 29.21 | 30.10 | 20525 | 6109 | 4.06% |
| 2025-11-28 | 28.88 | 29.09 | 0.10 | 0.34% | 28.62 | 29.35 | 13334 | 3856 | 2.63% |
| 2025-11-27 | 28.62 | 28.99 | 0.41 | 1.43% | 28.62 | 29.40 | 18440 | 5366 | 3.64% |
| 2025-11-26 | 28.82 | 28.58 | -0.15 | -0.52% | 28.51 | 29.38 | 14086 | 4071 | 2.78% |
| 2025-11-25 | 28.52 | 28.73 | 0.34 | 1.20% | 28.52 | 29.09 | 15805 | 4557 | 3.12% |
| 2025-11-24 | 28.16 | 28.39 | 0.39 | 1.39% | 27.94 | 28.63 | 14281 | 4041 | 2.82% |
| 2025-11-21 | 29.25 | 28.00 | -1.55 | -5.25% | 27.83 | 29.78 | 28724 | 8172 | 5.68% |
| 2025-11-20 | 30.29 | 29.55 | -0.76 | -2.51% | 29.43 | 30.38 | 23135 | 6897 | 4.57% |
| 2025-11-19 | 30.40 | 30.31 | -0.20 | -0.66% | 30.20 | 31.07 | 17467 | 5326 | 3.45% |
| 2025-11-18 | 30.60 | 30.51 | -0.17 | -0.55% | 30.29 | 30.83 | 19598 | 5969 | 3.87% |
| 2025-11-17 | 30.89 | 30.68 | 0.13 | 0.43% | 30.38 | 30.95 | 22787 | 6980 | 4.50% |
| 2025-11-14 | 31.10 | 30.55 | -0.81 | -2.58% | 30.52 | 32.15 | 38894 | 12145 | 7.68% |
| 2025-11-13 | 31.16 | 31.36 | 0.00 | 0.00% | 30.80 | 31.50 | 35677 | 11135 | 7.05% |
| 2025-11-12 | 30.85 | 31.36 | 0.29 | 0.93% | 30.46 | 31.92 | 59886 | 18711 | 11.83% |
| 2025-11-11 | 30.75 | 31.07 | 0.32 | 1.04% | 30.35 | 31.42 | 46090 | 14248 | 9.11% |
| 2025-11-10 | 29.43 | 30.75 | 1.31 | 4.45% | 29.21 | 31.15 | 52395 | 15974 | 10.35% |
| 2025-11-07 | 29.51 | 29.44 | -0.04 | -0.14% | 29.26 | 29.86 | 14492 | 4284 | 2.86% |
| 2025-11-06 | 29.49 | 29.48 | -0.10 | -0.34% | 29.25 | 29.62 | 13829 | 4066 | 2.73% |
| 2025-11-05 | 29.25 | 29.58 | -0.07 | -0.24% | 29.25 | 29.95 | 13949 | 4141 | 2.76% |
| 2025-11-04 | 30.20 | 29.65 | -0.70 | -2.31% | 29.34 | 30.34 | 18498 | 5498 | 3.65% |
| 2025-11-03 | 29.96 | 30.35 | 0.35 | 1.17% | 29.87 | 30.55 | 20304 | 6131 | 4.01% |
| 2025-10-31 | 29.31 | 30.00 | 0.78 | 2.67% | 29.17 | 30.13 | 27767 | 8304 | 5.49% |
| 2025-10-30 | 29.72 | 29.22 | -0.66 | -2.21% | 29.01 | 29.94 | 22559 | 6656 | 4.46% |
| 2025-10-29 | 29.97 | 29.88 | -0.19 | -0.63% | 29.71 | 30.10 | 21125 | 6305 | 4.17% |
| 2025-10-28 | 30.25 | 30.07 | -0.18 | -0.60% | 29.82 | 30.55 | 15781 | 4763 | 3.12% |
| 2025-10-27 | 30.11 | 30.25 | 0.45 | 1.51% | 30.10 | 31.13 | 30848 | 9430 | 6.09% |
| 2025-10-24 | 30.25 | 29.80 | -0.50 | -1.65% | 29.78 | 30.68 | 24621 | 7432 | 4.86% |
| 2025-10-23 | 30.80 | 30.30 | -0.45 | -1.46% | 29.90 | 30.84 | 22900 | 6938 | 4.52% |
| 2025-10-22 | 30.84 | 30.75 | -0.17 | -0.55% | 30.68 | 31.39 | 15569 | 4811 | 3.08% |
| 2025-10-21 | 30.56 | 30.92 | 0.45 | 1.48% | 30.16 | 31.03 | 17303 | 5288 | 3.42% |
| 2025-10-20 | 30.75 | 30.47 | 0.01 | 0.03% | 30.16 | 30.80 | 15300 | 4655 | 3.02% |
| 2025-10-17 | 30.94 | 30.46 | -0.37 | -1.20% | 30.42 | 31.26 | 23289 | 7177 | 4.60% |
| 2025-10-16 | 31.18 | 30.93 | -0.35 | -1.12% | 30.70 | 31.75 | 23946 | 7458 | 4.73% |
| 2025-10-15 | 30.22 | 31.28 | 1.15 | 3.82% | 30.10 | 31.30 | 30043 | 9300 | 5.94% |
| 2025-10-14 | 30.95 | 30.13 | -0.77 | -2.49% | 30.09 | 31.31 | 27472 | 8405 | 5.43% |
| 2025-10-13 | 30.00 | 30.90 | -0.58 | -1.84% | 29.58 | 31.25 | 28506 | 8741 | 5.63% |
| 2025-10-10 | 30.74 | 31.48 | 0.62 | 2.01% | 30.63 | 31.84 | 41012 | 12938 | 8.10% |
| 2025-10-09 | 30.55 | 30.86 | 0.36 | 1.18% | 30.22 | 30.87 | 25729 | 7890 | 5.08% |
| 2025-09-30 | 30.56 | 30.50 | 0.06 | 0.20% | 30.48 | 30.86 | 21771 | 6669 | 4.30% |
| 2025-09-29 | 31.21 | 30.44 | -0.64 | -2.06% | 30.32 | 31.21 | 28048 | 8563 | 5.54% |
| 2025-09-26 | 30.98 | 31.08 | -0.12 | -0.38% | 30.80 | 31.59 | 20693 | 6456 | 4.09% |
| 2025-09-25 | 31.01 | 31.20 | -0.05 | -0.16% | 30.94 | 31.87 | 25505 | 8016 | 5.04% |
| 2025-09-24 | 31.19 | 31.25 | 0.06 | 0.19% | 30.93 | 31.47 | 22512 | 7025 | 4.45% |
| 2025-09-23 | 32.01 | 31.19 | -0.96 | -2.99% | 30.61 | 32.14 | 37237 | 11595 | 7.36% |
| 2025-09-22 | 32.31 | 32.15 | -0.32 | -0.99% | 31.85 | 32.36 | 20437 | 6552 | 4.04% |
| 2025-09-19 | 32.29 | 32.47 | 0.07 | 0.22% | 31.98 | 32.67 | 25118 | 8110 | 4.96% |
| 2025-09-18 | 33.19 | 32.40 | -0.82 | -2.47% | 32.05 | 33.20 | 50286 | 16405 | 9.94% |
| 2025-09-17 | 33.30 | 33.22 | -0.15 | -0.45% | 33.03 | 33.97 | 37363 | 12531 | 7.38% |
| 2025-09-16 | 33.11 | 33.37 | 0.26 | 0.79% | 32.85 | 33.50 | 30204 | 10016 | 5.97% |
| 2025-09-15 | 33.37 | 33.11 | -0.58 | -1.72% | 33.10 | 33.60 | 36170 | 12027 | 7.15% |
| 2025-09-12 | 34.11 | 33.69 | -0.86 | -2.49% | 33.68 | 34.50 | 52873 | 17967 | 10.45% |
| 2025-09-11 | 33.94 | 34.55 | 0.63 | 1.86% | 32.62 | 36.36 | 66603 | 22988 | 13.16% |
| 2025-09-10 | 34.33 | 33.92 | -0.74 | -2.14% | 33.90 | 34.71 | 52220 | 17822 | 10.32% |
| 2025-09-09 | 35.40 | 34.66 | -1.04 | -2.91% | 34.40 | 36.60 | 74650 | 26297 | 14.75% |
| 2025-09-08 | 35.72 | 35.70 | -0.71 | -1.95% | 35.50 | 36.75 | 73143 | 26327 | 14.45% |