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 | 27.75 | 27.35 | -0.52 | -1.87% | 27.28 | 28.06 | 18413 | 5057 | 4.81% |
| 2025-12-15 | 27.92 | 27.87 | -0.04 | -0.14% | 27.55 | 28.14 | 18841 | 5253 | 4.93% |
| 2025-12-12 | 28.27 | 27.91 | -0.29 | -1.03% | 27.71 | 28.43 | 30461 | 8539 | 7.96% |
| 2025-12-11 | 28.70 | 28.20 | -0.48 | -1.67% | 28.17 | 28.76 | 14064 | 3991 | 3.68% |
| 2025-12-10 | 28.76 | 28.68 | -0.09 | -0.31% | 28.30 | 28.76 | 13139 | 3749 | 3.44% |
| 2025-12-09 | 29.56 | 28.77 | -0.79 | -2.67% | 28.66 | 29.59 | 22215 | 6446 | 5.81% |
| 2025-12-08 | 29.75 | 29.56 | -0.15 | -0.50% | 29.50 | 29.87 | 15408 | 4574 | 4.03% |
| 2025-12-05 | 29.10 | 29.71 | 0.64 | 2.20% | 28.88 | 29.74 | 16822 | 4952 | 4.40% |
| 2025-12-04 | 29.40 | 29.07 | -0.32 | -1.09% | 28.94 | 29.55 | 15989 | 4666 | 4.18% |
| 2025-12-03 | 29.65 | 29.39 | -0.32 | -1.08% | 29.26 | 29.86 | 14104 | 4152 | 3.69% |
| 2025-12-02 | 29.58 | 29.71 | 0.13 | 0.44% | 29.48 | 29.94 | 17441 | 5181 | 4.56% |
| 2025-12-01 | 29.65 | 29.58 | -0.07 | -0.24% | 29.38 | 30.12 | 19776 | 5850 | 5.17% |
| 2025-11-28 | 29.94 | 29.65 | -0.29 | -0.97% | 29.55 | 30.06 | 14930 | 4433 | 3.90% |
| 2025-11-27 | 29.80 | 29.94 | 0.14 | 0.47% | 29.53 | 30.32 | 16533 | 4960 | 4.32% |
| 2025-11-26 | 30.90 | 29.80 | -0.84 | -2.74% | 29.61 | 30.90 | 31105 | 9366 | 8.13% |
| 2025-11-25 | 30.70 | 30.64 | -0.02 | -0.07% | 30.45 | 31.10 | 21476 | 6621 | 5.61% |
| 2025-11-24 | 30.31 | 30.66 | 0.45 | 1.49% | 30.31 | 30.97 | 22716 | 6967 | 5.94% |
| 2025-11-21 | 31.60 | 30.21 | -1.46 | -4.61% | 30.15 | 32.03 | 36983 | 11337 | 9.67% |
| 2025-11-20 | 31.11 | 31.67 | 0.58 | 1.87% | 31.11 | 32.40 | 46840 | 14925 | 12.25% |
| 2025-11-19 | 31.14 | 31.09 | -0.05 | -0.16% | 30.83 | 31.60 | 26749 | 8333 | 6.99% |
| 2025-11-18 | 31.70 | 31.14 | -0.66 | -2.08% | 30.88 | 32.13 | 41805 | 13105 | 10.93% |
| 2025-11-17 | 31.59 | 31.80 | 0.42 | 1.34% | 31.59 | 33.56 | 65656 | 21238 | 17.16% |
| 2025-11-14 | 31.60 | 31.38 | -0.22 | -0.70% | 31.33 | 32.12 | 39829 | 12606 | 10.41% |
| 2025-11-13 | 30.98 | 31.60 | 0.69 | 2.23% | 30.78 | 31.85 | 47438 | 14982 | 12.40% |
| 2025-11-12 | 31.48 | 30.91 | -0.52 | -1.65% | 30.60 | 31.70 | 29641 | 9142 | 7.75% |
| 2025-11-11 | 30.58 | 31.43 | 0.81 | 2.65% | 30.41 | 31.55 | 47568 | 14802 | 12.44% |
| 2025-11-10 | 30.91 | 30.62 | -0.29 | -0.94% | 30.55 | 31.53 | 38841 | 11992 | 10.15% |
| 2025-11-07 | 30.10 | 30.91 | 0.70 | 2.32% | 30.02 | 31.53 | 61615 | 19128 | 16.11% |
| 2025-11-06 | 30.12 | 30.21 | -0.01 | -0.03% | 29.93 | 30.80 | 21111 | 6392 | 5.52% |
| 2025-11-05 | 29.88 | 30.22 | 0.18 | 0.60% | 29.76 | 30.44 | 19664 | 5935 | 5.14% |
| 2025-11-04 | 30.46 | 30.04 | -0.45 | -1.48% | 29.82 | 30.83 | 24411 | 7371 | 6.38% |
| 2025-11-03 | 30.50 | 30.49 | 0.59 | 1.97% | 30.00 | 30.88 | 33850 | 10315 | 8.85% |
| 2025-10-31 | 30.13 | 29.90 | -0.25 | -0.83% | 29.80 | 30.37 | 26097 | 7847 | 6.82% |
| 2025-10-30 | 30.75 | 30.15 | -0.70 | -2.27% | 30.05 | 30.95 | 28018 | 8502 | 7.32% |
| 2025-10-29 | 30.40 | 30.85 | 0.01 | 0.03% | 30.15 | 31.03 | 40298 | 12297 | 10.54% |
| 2025-10-28 | 30.40 | 30.84 | 0.37 | 1.21% | 30.23 | 31.68 | 80554 | 25029 | 21.06% |
| 2025-10-27 | 30.00 | 30.47 | 1.42 | 4.89% | 29.83 | 31.74 | 89247 | 27374 | 23.33% |
| 2025-10-24 | 28.51 | 29.05 | 0.54 | 1.89% | 28.28 | 29.16 | 24020 | 6914 | 6.28% |
| 2025-10-23 | 27.90 | 28.51 | 0.61 | 2.19% | 27.87 | 28.52 | 20102 | 5693 | 5.26% |
| 2025-10-22 | 27.67 | 27.90 | 0.18 | 0.65% | 27.59 | 28.27 | 17364 | 4872 | 4.54% |
| 2025-10-21 | 27.51 | 27.72 | 0.21 | 0.76% | 27.36 | 27.72 | 14038 | 3872 | 3.67% |
| 2025-10-20 | 27.75 | 27.51 | -0.11 | -0.40% | 27.40 | 27.88 | 16183 | 4455 | 4.23% |
| 2025-10-17 | 28.53 | 27.62 | -0.96 | -3.36% | 27.61 | 28.58 | 31833 | 8877 | 8.32% |
| 2025-10-16 | 29.19 | 28.58 | -0.65 | -2.22% | 28.41 | 29.27 | 18436 | 5302 | 5.13% |
| 2025-10-15 | 29.12 | 29.23 | 0.15 | 0.52% | 28.96 | 29.29 | 8877 | 2589 | 2.47% |
| 2025-10-14 | 29.19 | 29.08 | -0.08 | -0.27% | 29.03 | 29.35 | 12131 | 3539 | 3.38% |
| 2025-10-13 | 28.80 | 29.16 | -0.29 | -0.98% | 28.40 | 29.37 | 15242 | 4420 | 4.24% |
| 2025-10-10 | 29.11 | 29.45 | 0.22 | 0.75% | 29.02 | 29.61 | 16889 | 4967 | 4.70% |
| 2025-10-09 | 29.31 | 29.23 | 0.04 | 0.14% | 28.94 | 29.45 | 12686 | 3697 | 3.53% |
| 2025-09-30 | 28.88 | 29.19 | 0.44 | 1.53% | 28.88 | 29.34 | 14261 | 4158 | 3.97% |
| 2025-09-29 | 29.08 | 28.75 | -0.29 | -1.00% | 28.51 | 29.08 | 15686 | 4508 | 4.37% |
| 2025-09-26 | 29.29 | 29.04 | -0.17 | -0.58% | 28.96 | 29.47 | 14571 | 4249 | 4.06% |
| 2025-09-25 | 29.54 | 29.21 | -0.33 | -1.12% | 29.15 | 29.54 | 14316 | 4190 | 3.99% |
| 2025-09-24 | 29.35 | 29.54 | 0.23 | 0.78% | 29.15 | 29.55 | 15515 | 4560 | 4.32% |
| 2025-09-23 | 29.74 | 29.31 | -0.37 | -1.25% | 28.88 | 29.80 | 21824 | 6374 | 6.08% |
| 2025-09-22 | 29.83 | 29.68 | -0.14 | -0.47% | 29.41 | 29.94 | 16097 | 4757 | 4.48% |
| 2025-09-19 | 30.00 | 29.82 | -0.13 | -0.43% | 29.66 | 30.22 | 17849 | 5339 | 4.97% |
| 2025-09-18 | 30.45 | 29.95 | -0.54 | -1.77% | 29.69 | 30.60 | 31786 | 9570 | 8.85% |
| 2025-09-17 | 30.26 | 30.49 | 0.19 | 0.63% | 30.15 | 31.00 | 35460 | 10857 | 9.88% |
| 2025-09-16 | 30.24 | 30.30 | 0.11 | 0.36% | 29.85 | 30.33 | 23759 | 7148 | 6.62% |
| 2025-09-15 | 30.51 | 30.19 | -0.31 | -1.02% | 30.08 | 30.59 | 21905 | 6621 | 6.10% |
| 2025-09-12 | 31.03 | 30.50 | -0.61 | -1.96% | 30.25 | 31.03 | 35646 | 10898 | 9.93% |
| 2025-09-11 | 31.02 | 31.11 | 0.12 | 0.39% | 30.35 | 31.19 | 32616 | 10035 | 9.08% |
| 2025-09-10 | 31.30 | 30.99 | -0.46 | -1.46% | 30.87 | 31.59 | 33935 | 10563 | 9.45% |
| 2025-09-09 | 31.80 | 31.45 | -0.33 | -1.04% | 31.17 | 32.09 | 44746 | 14120 | 12.46% |
| 2025-09-08 | 31.29 | 31.78 | 0.40 | 1.27% | 31.00 | 31.78 | 48562 | 15269 | 13.52% |