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 | 27.98 | 27.61 | -0.29 | -1.04% | 27.29 | 28.11 | 16236 | 4483 | 3.54% |
| 2025-12-15 | 28.52 | 27.90 | -0.65 | -2.28% | 27.84 | 28.55 | 17366 | 4883 | 3.78% |
| 2025-12-12 | 29.04 | 28.55 | -0.49 | -1.69% | 28.50 | 29.24 | 14133 | 4070 | 3.08% |
| 2025-12-11 | 29.81 | 29.04 | -0.77 | -2.58% | 29.04 | 29.99 | 16772 | 4916 | 3.65% |
| 2025-12-10 | 30.18 | 29.81 | -0.55 | -1.81% | 29.68 | 30.46 | 17492 | 5241 | 3.81% |
| 2025-12-09 | 30.86 | 30.36 | -0.50 | -1.62% | 30.33 | 30.97 | 16388 | 5018 | 3.57% |
| 2025-12-08 | 30.38 | 30.86 | 0.65 | 2.15% | 30.37 | 31.58 | 23245 | 7197 | 5.06% |
| 2025-12-05 | 29.66 | 30.21 | 0.55 | 1.85% | 29.21 | 30.25 | 18296 | 5442 | 3.98% |
| 2025-12-04 | 30.25 | 29.66 | -0.59 | -1.95% | 29.19 | 30.25 | 26947 | 7990 | 5.87% |
| 2025-12-03 | 31.72 | 30.25 | -1.45 | -4.57% | 30.05 | 31.84 | 32241 | 9849 | 7.02% |
| 2025-12-02 | 32.10 | 31.70 | -0.47 | -1.46% | 31.65 | 32.17 | 16767 | 5331 | 3.65% |
| 2025-12-01 | 31.75 | 32.17 | 0.30 | 0.94% | 31.45 | 32.54 | 26642 | 8505 | 5.80% |
| 2025-11-28 | 31.97 | 31.87 | 0.21 | 0.66% | 31.28 | 32.09 | 22500 | 7119 | 4.90% |
| 2025-11-27 | 32.41 | 31.66 | -0.68 | -2.10% | 31.53 | 32.44 | 34007 | 10846 | 7.41% |
| 2025-11-26 | 32.80 | 32.34 | -0.71 | -2.15% | 32.22 | 33.98 | 52728 | 17418 | 11.48% |
| 2025-11-25 | 32.60 | 33.05 | 0.46 | 1.41% | 32.50 | 33.38 | 52915 | 17501 | 11.52% |
| 2025-11-24 | 32.01 | 32.59 | 0.59 | 1.84% | 31.79 | 32.74 | 40700 | 13173 | 8.86% |
| 2025-11-21 | 32.00 | 32.00 | -0.30 | -0.93% | 31.21 | 32.74 | 42016 | 13450 | 9.15% |
| 2025-11-20 | 31.90 | 32.30 | 0.46 | 1.44% | 31.50 | 32.75 | 36427 | 11727 | 7.93% |
| 2025-11-19 | 32.59 | 31.84 | -0.76 | -2.33% | 31.73 | 32.59 | 37312 | 11952 | 8.13% |
| 2025-11-18 | 31.50 | 32.60 | 1.01 | 3.20% | 31.30 | 33.08 | 59555 | 19346 | 12.97% |
| 2025-11-17 | 30.73 | 31.59 | 0.96 | 3.13% | 30.63 | 31.59 | 21417 | 6711 | 4.66% |
| 2025-11-14 | 30.57 | 30.63 | -0.09 | -0.29% | 30.35 | 31.18 | 12723 | 3921 | 2.77% |
| 2025-11-13 | 30.77 | 30.72 | -0.01 | -0.03% | 30.42 | 30.88 | 12063 | 3688 | 2.63% |
| 2025-11-12 | 30.90 | 30.73 | -0.16 | -0.52% | 30.54 | 31.09 | 9804 | 3018 | 2.14% |
| 2025-11-11 | 31.17 | 30.89 | -0.28 | -0.90% | 30.77 | 31.37 | 12551 | 3883 | 2.73% |
| 2025-11-10 | 31.11 | 31.17 | 0.07 | 0.23% | 30.99 | 31.40 | 12752 | 3976 | 2.78% |
| 2025-11-07 | 31.35 | 31.10 | -0.21 | -0.67% | 31.01 | 31.41 | 17698 | 5521 | 3.85% |
| 2025-11-06 | 31.60 | 31.31 | -0.25 | -0.79% | 31.19 | 31.67 | 15341 | 4809 | 3.34% |
| 2025-11-05 | 31.55 | 31.56 | -0.38 | -1.19% | 31.46 | 32.09 | 19676 | 6238 | 4.29% |
| 2025-11-04 | 31.68 | 31.94 | 0.04 | 0.13% | 31.50 | 32.05 | 21888 | 6952 | 4.77% |
| 2025-11-03 | 31.51 | 31.90 | 0.50 | 1.59% | 31.25 | 31.95 | 28004 | 8873 | 6.10% |
| 2025-10-31 | 30.43 | 31.40 | 0.99 | 3.26% | 30.33 | 31.85 | 33887 | 10609 | 7.38% |
| 2025-10-30 | 30.75 | 30.41 | -0.34 | -1.11% | 30.34 | 30.94 | 16840 | 5149 | 3.67% |
| 2025-10-29 | 30.87 | 30.75 | -0.11 | -0.36% | 30.57 | 31.17 | 20110 | 6190 | 4.38% |
| 2025-10-28 | 30.52 | 30.86 | 0.34 | 1.11% | 30.22 | 31.12 | 22272 | 6872 | 4.85% |
| 2025-10-27 | 30.33 | 30.52 | 0.25 | 0.83% | 30.08 | 30.61 | 16532 | 5026 | 3.60% |
| 2025-10-24 | 29.87 | 30.27 | 0.32 | 1.07% | 29.87 | 30.37 | 19139 | 5783 | 4.17% |
| 2025-10-23 | 29.47 | 29.95 | 0.49 | 1.66% | 29.14 | 29.99 | 19825 | 5876 | 4.32% |
| 2025-10-22 | 29.68 | 29.46 | -0.07 | -0.24% | 29.30 | 29.82 | 10445 | 3087 | 2.27% |
| 2025-10-21 | 28.88 | 29.53 | 0.63 | 2.18% | 28.88 | 29.62 | 17343 | 5090 | 3.78% |
| 2025-10-20 | 28.69 | 28.90 | 0.61 | 2.16% | 28.31 | 28.98 | 14796 | 4261 | 3.22% |
| 2025-10-17 | 28.89 | 28.29 | -0.62 | -2.14% | 28.24 | 29.23 | 16321 | 4680 | 3.55% |
| 2025-10-16 | 29.55 | 28.91 | -0.58 | -1.97% | 28.86 | 29.55 | 17054 | 4962 | 3.71% |
| 2025-10-15 | 29.17 | 29.49 | 0.26 | 0.89% | 29.06 | 29.92 | 18518 | 5474 | 4.03% |
| 2025-10-14 | 29.85 | 29.23 | -0.38 | -1.28% | 29.07 | 30.06 | 17411 | 5149 | 3.79% |
| 2025-10-13 | 28.01 | 29.61 | -0.49 | -1.63% | 28.01 | 30.20 | 30345 | 8960 | 6.61% |
| 2025-10-10 | 30.42 | 30.10 | -0.41 | -1.34% | 30.00 | 30.50 | 23337 | 7053 | 5.08% |
| 2025-10-09 | 30.90 | 30.51 | -0.46 | -1.49% | 30.39 | 31.15 | 24867 | 7626 | 5.42% |
| 2025-09-30 | 30.79 | 30.97 | 0.75 | 2.48% | 30.49 | 31.39 | 35360 | 10946 | 7.70% |
| 2025-09-29 | 29.80 | 30.22 | 0.43 | 1.44% | 29.31 | 30.32 | 18997 | 5706 | 4.14% |
| 2025-09-26 | 30.51 | 29.79 | -0.67 | -2.20% | 29.72 | 30.52 | 17418 | 5219 | 3.79% |
| 2025-09-25 | 30.20 | 30.46 | 0.32 | 1.06% | 30.02 | 30.97 | 32596 | 9948 | 7.10% |
| 2025-09-24 | 29.09 | 30.14 | 1.02 | 3.50% | 28.78 | 30.19 | 27446 | 8175 | 5.98% |
| 2025-09-23 | 30.00 | 29.12 | -0.93 | -3.09% | 28.51 | 30.00 | 29264 | 8498 | 6.37% |
| 2025-09-22 | 29.82 | 30.05 | 0.13 | 0.43% | 29.61 | 30.15 | 17976 | 5380 | 3.92% |
| 2025-09-19 | 30.45 | 29.92 | -0.36 | -1.19% | 29.86 | 30.68 | 24390 | 7344 | 5.31% |
| 2025-09-18 | 31.43 | 30.28 | -1.07 | -3.41% | 29.95 | 31.48 | 35363 | 10871 | 7.70% |
| 2025-09-17 | 31.16 | 31.35 | 0.19 | 0.61% | 30.85 | 31.38 | 22446 | 6996 | 4.89% |
| 2025-09-16 | 30.59 | 31.16 | 0.57 | 1.86% | 30.48 | 31.16 | 25468 | 7871 | 5.55% |
| 2025-09-15 | 30.90 | 30.59 | -0.23 | -0.75% | 30.42 | 30.90 | 19844 | 6076 | 4.32% |
| 2025-09-12 | 30.92 | 30.82 | -0.24 | -0.77% | 30.81 | 31.34 | 29691 | 9221 | 6.47% |
| 2025-09-11 | 30.50 | 31.06 | 0.59 | 1.94% | 29.82 | 31.06 | 35147 | 10722 | 7.65% |
| 2025-09-10 | 30.29 | 30.47 | 0.27 | 0.89% | 30.11 | 30.54 | 23888 | 7255 | 5.20% |
| 2025-09-09 | 31.38 | 30.20 | -1.32 | -4.19% | 30.19 | 31.38 | 40779 | 12525 | 8.88% |
| 2025-09-08 | 31.01 | 31.52 | 0.21 | 0.67% | 30.80 | 31.57 | 38629 | 12024 | 8.41% |