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 | 28.50 | 29.55 | 1.05 | 3.68% | 28.15 | 30.68 | 31622 | 9351 | 9.95% |
| 2025-12-15 | 29.10 | 28.50 | -0.38 | -1.32% | 28.46 | 29.17 | 10290 | 2967 | 3.24% |
| 2025-12-12 | 28.68 | 28.88 | 0.35 | 1.23% | 28.32 | 29.20 | 13011 | 3760 | 4.09% |
| 2025-12-11 | 28.89 | 28.53 | -0.21 | -0.73% | 28.50 | 29.05 | 11113 | 3192 | 3.50% |
| 2025-12-10 | 28.61 | 28.74 | 0.13 | 0.45% | 28.39 | 28.95 | 7926 | 2272 | 2.49% |
| 2025-12-09 | 29.20 | 28.61 | -0.59 | -2.02% | 28.51 | 29.41 | 11441 | 3300 | 3.60% |
| 2025-12-08 | 29.01 | 29.20 | 0.19 | 0.65% | 28.87 | 29.34 | 6172 | 1799 | 1.94% |
| 2025-12-05 | 28.36 | 29.01 | 0.65 | 2.29% | 28.16 | 29.04 | 8492 | 2439 | 2.67% |
| 2025-12-04 | 28.82 | 28.36 | -0.46 | -1.60% | 28.18 | 28.89 | 8067 | 2294 | 2.54% |
| 2025-12-03 | 28.88 | 28.82 | 0.07 | 0.24% | 28.50 | 29.00 | 7826 | 2248 | 2.46% |
| 2025-12-02 | 29.31 | 28.75 | -0.56 | -1.91% | 28.67 | 29.31 | 9019 | 2598 | 2.84% |
| 2025-12-01 | 29.29 | 29.31 | 0.03 | 0.10% | 29.15 | 29.61 | 11628 | 3415 | 3.66% |
| 2025-11-28 | 28.98 | 29.28 | 0.30 | 1.04% | 28.80 | 29.30 | 8382 | 2444 | 2.64% |
| 2025-11-27 | 28.66 | 28.98 | 0.24 | 0.84% | 28.37 | 29.17 | 10852 | 3141 | 3.42% |
| 2025-11-26 | 29.06 | 28.74 | -0.33 | -1.14% | 28.67 | 29.89 | 16603 | 4855 | 5.23% |
| 2025-11-25 | 29.78 | 29.07 | -0.39 | -1.32% | 29.04 | 29.99 | 19938 | 5865 | 6.28% |
| 2025-11-24 | 29.43 | 29.46 | 0.26 | 0.89% | 29.00 | 29.76 | 12681 | 3725 | 3.99% |
| 2025-11-21 | 31.35 | 29.20 | -2.32 | -7.36% | 29.18 | 31.64 | 31167 | 9317 | 9.81% |
| 2025-11-20 | 32.80 | 31.52 | -1.20 | -3.67% | 31.38 | 32.92 | 24583 | 7872 | 7.74% |
| 2025-11-19 | 31.66 | 32.72 | 1.06 | 3.35% | 31.00 | 33.56 | 40043 | 13070 | 12.60% |
| 2025-11-18 | 30.03 | 31.66 | 1.64 | 5.46% | 29.80 | 32.70 | 38217 | 12016 | 12.03% |
| 2025-11-17 | 31.00 | 30.02 | -1.02 | -3.29% | 29.88 | 31.26 | 21241 | 6439 | 6.69% |
| 2025-11-14 | 31.94 | 31.04 | -0.75 | -2.36% | 30.98 | 32.31 | 19585 | 6203 | 6.16% |
| 2025-11-13 | 32.32 | 31.79 | -0.73 | -2.24% | 31.71 | 32.50 | 18300 | 5836 | 5.76% |
| 2025-11-12 | 33.00 | 32.52 | -0.63 | -1.90% | 32.20 | 33.33 | 22344 | 7290 | 7.03% |
| 2025-11-11 | 31.75 | 33.15 | 1.56 | 4.94% | 31.49 | 33.48 | 34825 | 11380 | 10.96% |
| 2025-11-10 | 31.70 | 31.59 | 0.09 | 0.29% | 31.40 | 32.00 | 10361 | 3280 | 3.26% |
| 2025-11-07 | 32.30 | 31.50 | -0.66 | -2.05% | 31.00 | 32.40 | 13866 | 4390 | 4.36% |
| 2025-11-06 | 32.30 | 32.16 | -0.29 | -0.89% | 32.11 | 32.95 | 19048 | 6197 | 6.00% |
| 2025-11-05 | 31.39 | 32.45 | 0.75 | 2.37% | 31.05 | 32.68 | 18118 | 5828 | 5.70% |
| 2025-11-04 | 32.74 | 31.70 | -1.09 | -3.32% | 31.50 | 32.85 | 18668 | 5976 | 5.88% |
| 2025-11-03 | 32.73 | 32.79 | -0.05 | -0.15% | 32.12 | 32.83 | 14368 | 4663 | 4.52% |
| 2025-10-31 | 33.90 | 32.84 | -0.91 | -2.70% | 32.74 | 33.98 | 23702 | 7871 | 7.46% |
| 2025-10-30 | 33.42 | 33.75 | 0.00 | 0.00% | 33.34 | 34.22 | 24328 | 8203 | 7.66% |
| 2025-10-29 | 33.68 | 33.75 | -0.54 | -1.57% | 33.02 | 34.08 | 31553 | 10555 | 9.93% |
| 2025-10-28 | 33.40 | 34.29 | 0.96 | 2.88% | 32.72 | 34.70 | 44272 | 14920 | 13.93% |
| 2025-10-27 | 33.47 | 33.33 | 0.45 | 1.37% | 32.62 | 33.66 | 39697 | 13169 | 12.49% |
| 2025-10-24 | 33.91 | 32.88 | -1.03 | -3.04% | 32.52 | 33.91 | 49198 | 16180 | 15.48% |
| 2025-10-23 | 33.80 | 33.91 | -1.71 | -4.80% | 32.82 | 34.69 | 66997 | 22496 | 21.09% |
| 2025-10-22 | 31.74 | 35.62 | 3.83 | 12.05% | 31.18 | 38.15 | 93164 | 32492 | 29.32% |
| 2025-10-21 | 32.34 | 31.79 | -0.56 | -1.73% | 31.52 | 32.43 | 39852 | 12702 | 12.54% |
| 2025-10-20 | 31.11 | 32.35 | 1.45 | 4.69% | 30.44 | 33.40 | 54411 | 17334 | 17.13% |
| 2025-10-17 | 30.22 | 30.90 | 0.70 | 2.32% | 29.66 | 31.80 | 41831 | 12882 | 13.17% |
| 2025-10-16 | 31.00 | 30.20 | -1.02 | -3.27% | 30.00 | 31.49 | 22125 | 6763 | 6.96% |
| 2025-10-15 | 29.80 | 31.22 | 1.88 | 6.41% | 29.10 | 31.29 | 35060 | 10706 | 11.03% |
| 2025-10-14 | 30.80 | 29.34 | -1.16 | -3.80% | 29.21 | 31.17 | 29231 | 8764 | 9.20% |
| 2025-10-13 | 28.37 | 30.50 | -0.40 | -1.29% | 28.36 | 30.55 | 37908 | 11303 | 11.93% |
| 2025-10-10 | 31.79 | 30.90 | -1.10 | -3.44% | 30.50 | 32.15 | 39305 | 12331 | 12.37% |
| 2025-10-09 | 32.06 | 32.00 | -0.06 | -0.19% | 31.35 | 32.38 | 36629 | 11657 | 11.53% |
| 2025-09-30 | 33.05 | 32.06 | -1.34 | -4.01% | 31.94 | 33.43 | 46126 | 14987 | 14.52% |
| 2025-09-29 | 31.51 | 33.40 | 1.90 | 6.03% | 30.32 | 34.00 | 66737 | 21674 | 21.01% |
| 2025-09-26 | 30.80 | 31.50 | 0.48 | 1.55% | 30.45 | 33.56 | 68568 | 22002 | 21.58% |
| 2025-09-25 | 31.50 | 31.02 | -0.84 | -2.64% | 31.02 | 31.99 | 47244 | 14783 | 14.87% |
| 2025-09-24 | 32.64 | 31.86 | -1.94 | -5.74% | 31.31 | 33.00 | 71361 | 22725 | 22.46% |
| 2025-09-23 | 31.02 | 33.90 | 2.32 | 7.35% | 30.13 | 35.34 | 110424 | 36359 | 34.76% |
| 2025-09-22 | 33.31 | 31.58 | -1.14 | -3.48% | 31.26 | 33.31 | 76280 | 24292 | 24.01% |
| 2025-09-19 | 34.50 | 32.72 | -1.26 | -3.71% | 31.88 | 37.28 | 129492 | 45219 | 40.76% |
| 2025-09-18 | 28.39 | 33.98 | 5.66 | 19.99% | 27.82 | 33.98 | 116324 | 37541 | 36.61% |
| 2025-09-17 | 29.28 | 28.32 | -1.03 | -3.51% | 28.26 | 29.28 | 20509 | 5865 | 6.46% |
| 2025-09-16 | 27.93 | 29.35 | 1.51 | 5.42% | 27.77 | 29.44 | 26608 | 7674 | 8.37% |
| 2025-09-15 | 28.69 | 27.84 | -0.78 | -2.73% | 27.79 | 29.35 | 24731 | 7044 | 7.78% |
| 2025-09-12 | 28.69 | 28.62 | -0.07 | -0.24% | 28.41 | 28.99 | 13943 | 3995 | 4.39% |
| 2025-09-11 | 28.55 | 28.69 | 0.30 | 1.06% | 27.90 | 29.16 | 16709 | 4770 | 5.26% |
| 2025-09-10 | 28.85 | 28.39 | -0.42 | -1.46% | 27.62 | 29.10 | 22829 | 6431 | 7.19% |
| 2025-09-09 | 29.73 | 28.81 | -0.94 | -3.16% | 28.68 | 29.73 | 19716 | 5730 | 6.21% |
| 2025-09-08 | 30.26 | 29.75 | -0.58 | -1.91% | 29.18 | 30.30 | 20953 | 6200 | 6.59% |