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 | 29.70 | 28.77 | -0.95 | -3.20% | 28.60 | 29.72 | 344461 | 99671 | 1.89% |
| 2025-12-15 | 29.50 | 29.72 | 0.00 | 0.00% | 29.32 | 30.07 | 373344 | 111187 | 2.05% |
| 2025-12-12 | 30.60 | 29.72 | -0.96 | -3.13% | 29.71 | 30.77 | 699436 | 209592 | 3.84% |
| 2025-12-11 | 30.84 | 30.68 | 0.07 | 0.23% | 30.61 | 31.55 | 410192 | 127357 | 2.25% |
| 2025-12-10 | 30.61 | 30.61 | -0.24 | -0.78% | 30.32 | 30.86 | 264596 | 80915 | 1.45% |
| 2025-12-09 | 31.13 | 30.85 | -0.44 | -1.41% | 30.71 | 31.25 | 316796 | 97880 | 1.74% |
| 2025-12-08 | 31.60 | 31.29 | -0.16 | -0.51% | 30.90 | 31.74 | 430612 | 134324 | 2.36% |
| 2025-12-05 | 30.63 | 31.45 | 0.85 | 2.78% | 30.56 | 31.65 | 515498 | 160599 | 2.83% |
| 2025-12-04 | 30.32 | 30.60 | -0.07 | -0.23% | 30.32 | 31.05 | 402806 | 123435 | 2.21% |
| 2025-12-03 | 30.80 | 30.67 | -0.02 | -0.07% | 30.49 | 31.36 | 524232 | 162159 | 2.88% |
| 2025-12-02 | 30.88 | 30.69 | -0.24 | -0.78% | 30.51 | 31.00 | 330386 | 101473 | 1.81% |
| 2025-12-01 | 31.10 | 30.93 | -0.04 | -0.13% | 30.77 | 31.56 | 518816 | 160994 | 2.85% |
| 2025-11-28 | 30.55 | 30.97 | 0.31 | 1.01% | 30.42 | 31.21 | 495391 | 152779 | 2.72% |
| 2025-11-27 | 30.33 | 30.66 | 0.35 | 1.15% | 30.33 | 31.10 | 388309 | 119487 | 2.13% |
| 2025-11-26 | 30.51 | 30.31 | -0.19 | -0.62% | 30.20 | 30.68 | 349073 | 106309 | 1.91% |
| 2025-11-25 | 30.42 | 30.50 | 0.39 | 1.30% | 30.00 | 30.69 | 412821 | 125471 | 2.26% |
| 2025-11-24 | 31.05 | 30.11 | -0.74 | -2.40% | 30.00 | 31.20 | 479016 | 145246 | 2.63% |
| 2025-11-21 | 32.00 | 30.85 | -1.55 | -4.78% | 30.80 | 32.23 | 649488 | 203000 | 3.56% |
| 2025-11-20 | 32.95 | 32.40 | -0.33 | -1.01% | 32.39 | 33.64 | 537968 | 177338 | 2.95% |
| 2025-11-19 | 32.77 | 32.73 | -0.22 | -0.67% | 32.30 | 33.47 | 490492 | 160749 | 2.69% |
| 2025-11-18 | 34.20 | 32.95 | -1.43 | -4.16% | 32.73 | 34.90 | 809576 | 270243 | 4.44% |
| 2025-11-17 | 35.00 | 34.38 | -0.22 | -0.64% | 34.26 | 35.55 | 601400 | 209678 | 3.30% |
| 2025-11-14 | 35.18 | 34.60 | -1.27 | -3.54% | 34.59 | 36.05 | 693899 | 244290 | 3.81% |
| 2025-11-13 | 34.61 | 35.87 | 1.26 | 3.64% | 34.61 | 36.36 | 1014984 | 362193 | 5.57% |
| 2025-11-12 | 34.91 | 34.61 | -0.90 | -2.53% | 33.56 | 35.12 | 802713 | 276384 | 4.40% |
| 2025-11-11 | 35.37 | 35.51 | 0.28 | 0.79% | 34.90 | 35.96 | 1017880 | 360799 | 5.58% |
| 2025-11-10 | 35.68 | 35.23 | 0.86 | 2.50% | 34.99 | 37.81 | 1812544 | 654260 | 9.94% |
| 2025-11-07 | 33.10 | 34.37 | 1.91 | 5.88% | 32.76 | 34.93 | 1425074 | 482806 | 7.82% |
| 2025-11-06 | 29.44 | 32.46 | 2.95 | 10.00% | 29.44 | 32.46 | 1066921 | 339238 | 5.85% |
| 2025-11-05 | 28.76 | 29.51 | 0.21 | 0.72% | 28.17 | 29.76 | 537236 | 155930 | 2.95% |
| 2025-11-04 | 29.40 | 29.30 | -0.29 | -0.98% | 28.77 | 29.83 | 405072 | 118317 | 2.22% |
| 2025-11-03 | 28.90 | 29.59 | 0.83 | 2.89% | 28.61 | 29.62 | 461124 | 134342 | 2.53% |
| 2025-10-31 | 29.20 | 28.76 | -0.33 | -1.13% | 28.68 | 29.47 | 402477 | 116875 | 2.21% |
| 2025-10-30 | 29.80 | 29.09 | -0.71 | -2.38% | 28.79 | 29.92 | 398694 | 116512 | 2.19% |
| 2025-10-29 | 28.50 | 29.80 | 1.96 | 7.04% | 28.50 | 29.93 | 653598 | 191104 | 3.59% |
| 2025-10-28 | 28.05 | 27.84 | -0.20 | -0.71% | 27.61 | 28.18 | 266097 | 74069 | 1.46% |
| 2025-10-27 | 27.81 | 28.04 | 0.26 | 0.94% | 27.81 | 28.52 | 275783 | 77896 | 1.51% |
| 2025-10-24 | 28.00 | 27.78 | -0.19 | -0.68% | 27.48 | 28.31 | 209997 | 58354 | 1.15% |
| 2025-10-23 | 27.66 | 27.97 | 0.49 | 1.78% | 27.15 | 28.03 | 239255 | 66108 | 1.31% |
| 2025-10-22 | 27.98 | 27.48 | -0.64 | -2.28% | 27.40 | 28.16 | 232662 | 64326 | 1.28% |
| 2025-10-21 | 27.52 | 28.12 | 0.65 | 2.37% | 27.25 | 28.38 | 294163 | 82091 | 1.61% |
| 2025-10-20 | 27.81 | 27.47 | -0.03 | -0.11% | 27.23 | 27.95 | 242596 | 66571 | 1.33% |
| 2025-10-17 | 28.08 | 27.50 | -0.45 | -1.61% | 27.44 | 28.39 | 327284 | 91066 | 1.80% |
| 2025-10-16 | 29.12 | 27.95 | -1.16 | -3.98% | 27.80 | 29.17 | 419599 | 118716 | 2.30% |
| 2025-10-15 | 28.93 | 29.11 | 0.18 | 0.62% | 28.51 | 29.57 | 405984 | 117596 | 2.23% |
| 2025-10-14 | 29.20 | 28.93 | 0.16 | 0.56% | 28.66 | 29.72 | 563043 | 164697 | 3.09% |
| 2025-10-13 | 27.85 | 28.77 | 0.03 | 0.10% | 27.85 | 29.27 | 501982 | 143991 | 2.75% |
| 2025-10-10 | 28.25 | 28.74 | 0.18 | 0.63% | 28.13 | 29.37 | 581370 | 167781 | 3.19% |
| 2025-10-09 | 27.12 | 28.56 | 1.76 | 6.57% | 27.04 | 28.65 | 678063 | 188515 | 3.72% |
| 2025-09-30 | 26.45 | 26.80 | 0.62 | 2.37% | 26.30 | 27.03 | 444753 | 118719 | 2.44% |
| 2025-09-29 | 26.01 | 26.18 | 0.22 | 0.85% | 25.66 | 26.23 | 240259 | 62289 | 1.32% |
| 2025-09-26 | 25.60 | 25.96 | 0.33 | 1.29% | 25.60 | 26.24 | 205308 | 53367 | 1.13% |
| 2025-09-25 | 25.88 | 25.63 | -0.28 | -1.08% | 25.63 | 26.10 | 180671 | 46578 | 0.99% |
| 2025-09-24 | 25.46 | 25.91 | 0.48 | 1.89% | 25.26 | 25.95 | 177768 | 45649 | 0.98% |
| 2025-09-23 | 25.50 | 25.43 | -0.16 | -0.63% | 25.04 | 25.72 | 201779 | 51210 | 1.11% |
| 2025-09-22 | 26.02 | 25.59 | -0.49 | -1.88% | 25.38 | 26.07 | 207054 | 52946 | 1.14% |
| 2025-09-19 | 25.80 | 26.08 | 0.48 | 1.88% | 25.80 | 26.15 | 200555 | 52154 | 1.10% |
| 2025-09-18 | 26.65 | 25.80 | -0.80 | -3.01% | 25.69 | 26.65 | 306798 | 80286 | 1.68% |
| 2025-09-17 | 26.60 | 26.60 | -0.05 | -0.19% | 26.34 | 26.85 | 157274 | 41762 | 0.86% |
| 2025-09-16 | 27.13 | 26.65 | -0.29 | -1.08% | 26.38 | 27.70 | 279210 | 74824 | 1.53% |
| 2025-09-15 | 27.25 | 26.94 | -0.28 | -1.03% | 26.85 | 27.29 | 199240 | 53864 | 1.09% |
| 2025-09-12 | 27.55 | 27.22 | -0.31 | -1.13% | 26.98 | 27.55 | 268996 | 73220 | 1.48% |
| 2025-09-11 | 27.22 | 27.53 | 0.19 | 0.69% | 27.15 | 27.59 | 224184 | 61431 | 1.23% |
| 2025-09-10 | 27.55 | 27.34 | -0.36 | -1.30% | 26.84 | 27.93 | 276982 | 75469 | 1.52% |
| 2025-09-09 | 26.97 | 27.70 | 0.70 | 2.59% | 26.92 | 28.58 | 483509 | 134708 | 2.65% |
| 2025-09-08 | 26.34 | 27.00 | 0.72 | 2.74% | 26.14 | 27.11 | 360454 | 96676 | 1.98% |