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 | 32.03 | 30.93 | -1.76 | -5.38% | 30.60 | 32.60 | 605408 | 190159 | 3.64% |
| 2025-12-15 | 31.26 | 32.69 | 1.49 | 4.78% | 31.18 | 32.75 | 630599 | 202902 | 3.79% |
| 2025-12-12 | 31.30 | 31.20 | 0.64 | 2.09% | 30.87 | 31.39 | 334298 | 104051 | 2.01% |
| 2025-12-11 | 30.71 | 30.56 | 0.24 | 0.79% | 30.33 | 31.55 | 467128 | 144574 | 2.81% |
| 2025-12-10 | 30.15 | 30.32 | 0.51 | 1.71% | 30.00 | 30.45 | 301475 | 91243 | 1.81% |
| 2025-12-09 | 30.44 | 29.81 | -0.93 | -3.03% | 29.53 | 30.50 | 446659 | 133563 | 2.68% |
| 2025-12-08 | 31.07 | 30.74 | -0.30 | -0.97% | 30.45 | 31.08 | 289148 | 88672 | 1.74% |
| 2025-12-05 | 30.39 | 31.04 | 0.67 | 2.21% | 30.29 | 31.17 | 289094 | 88952 | 1.74% |
| 2025-12-04 | 31.00 | 30.37 | -0.51 | -1.65% | 30.30 | 31.23 | 261562 | 80255 | 1.57% |
| 2025-12-03 | 31.51 | 30.88 | -0.73 | -2.31% | 30.77 | 31.73 | 320008 | 99806 | 1.92% |
| 2025-12-02 | 31.51 | 31.61 | -0.59 | -1.83% | 31.36 | 32.04 | 329291 | 104263 | 1.98% |
| 2025-12-01 | 32.62 | 32.20 | 0.20 | 0.63% | 31.80 | 32.90 | 519193 | 167707 | 3.12% |
| 2025-11-28 | 31.41 | 32.00 | 0.92 | 2.96% | 31.12 | 32.66 | 507139 | 161983 | 3.05% |
| 2025-11-27 | 30.76 | 31.08 | 0.35 | 1.14% | 30.68 | 31.63 | 326895 | 101422 | 1.96% |
| 2025-11-26 | 30.66 | 30.73 | 0.06 | 0.20% | 30.50 | 31.25 | 290608 | 89666 | 1.75% |
| 2025-11-25 | 30.37 | 30.67 | 0.90 | 3.02% | 30.11 | 31.31 | 373497 | 114743 | 2.24% |
| 2025-11-24 | 30.24 | 29.77 | -0.48 | -1.59% | 29.30 | 30.39 | 332105 | 98732 | 2.00% |
| 2025-11-21 | 30.60 | 30.25 | -0.70 | -2.26% | 30.09 | 31.25 | 358286 | 109719 | 2.15% |
| 2025-11-20 | 30.80 | 30.95 | -0.40 | -1.28% | 30.80 | 31.86 | 392254 | 122523 | 2.36% |
| 2025-11-19 | 29.41 | 31.35 | 2.05 | 7.00% | 29.40 | 31.74 | 527920 | 162216 | 3.17% |
| 2025-11-18 | 29.58 | 29.30 | -0.66 | -2.20% | 29.01 | 29.73 | 286849 | 84234 | 1.72% |
| 2025-11-17 | 30.04 | 29.96 | -0.66 | -2.16% | 29.50 | 30.19 | 339127 | 101122 | 2.04% |
| 2025-11-14 | 30.88 | 30.62 | -0.82 | -2.61% | 30.61 | 31.30 | 280529 | 86742 | 1.69% |
| 2025-11-13 | 31.20 | 31.44 | 0.95 | 3.12% | 30.75 | 31.80 | 472102 | 148302 | 2.84% |
| 2025-11-12 | 30.54 | 30.49 | -0.09 | -0.29% | 30.38 | 31.11 | 294192 | 90370 | 1.77% |
| 2025-11-11 | 31.40 | 30.58 | -0.35 | -1.13% | 30.51 | 31.86 | 439247 | 136681 | 2.64% |
| 2025-11-10 | 30.50 | 30.93 | 1.30 | 4.39% | 30.29 | 31.00 | 560302 | 171869 | 3.37% |
| 2025-11-07 | 29.63 | 29.63 | -0.07 | -0.24% | 29.40 | 30.16 | 281485 | 83816 | 1.69% |
| 2025-11-06 | 29.23 | 29.70 | 0.44 | 1.50% | 28.91 | 29.76 | 303908 | 89390 | 1.83% |
| 2025-11-05 | 27.97 | 29.26 | 0.69 | 2.42% | 27.78 | 29.45 | 411015 | 118456 | 2.47% |
| 2025-11-04 | 29.38 | 28.57 | -1.35 | -4.51% | 28.37 | 29.56 | 391923 | 113093 | 2.36% |
| 2025-11-03 | 29.18 | 29.92 | 0.13 | 0.44% | 28.36 | 29.93 | 435737 | 127322 | 2.62% |
| 2025-10-31 | 30.15 | 29.79 | 0.13 | 0.44% | 29.59 | 30.38 | 466746 | 139875 | 2.81% |
| 2025-10-30 | 29.10 | 29.66 | 0.05 | 0.17% | 28.91 | 30.00 | 445257 | 131536 | 2.68% |
| 2025-10-29 | 28.80 | 29.61 | 1.13 | 3.97% | 28.74 | 29.69 | 433516 | 126541 | 2.61% |
| 2025-10-28 | 29.13 | 28.48 | -1.28 | -4.30% | 28.44 | 29.45 | 567071 | 164315 | 3.41% |
| 2025-10-27 | 29.05 | 29.76 | 0.88 | 3.05% | 29.05 | 30.31 | 699836 | 208294 | 4.21% |
| 2025-10-24 | 28.80 | 28.88 | 0.10 | 0.35% | 28.30 | 28.95 | 409911 | 117128 | 2.46% |
| 2025-10-23 | 28.03 | 28.78 | 0.31 | 1.09% | 27.61 | 28.91 | 427587 | 120285 | 2.57% |
| 2025-10-22 | 27.12 | 28.47 | -1.00 | -3.39% | 27.12 | 28.58 | 580461 | 162247 | 3.49% |
| 2025-10-21 | 29.64 | 29.47 | 0.59 | 2.04% | 29.15 | 29.95 | 581223 | 171826 | 3.49% |
| 2025-10-20 | 29.52 | 28.88 | -2.12 | -6.84% | 28.54 | 29.90 | 851453 | 248655 | 5.12% |
| 2025-10-17 | 32.40 | 31.00 | -0.13 | -0.42% | 30.84 | 32.60 | 802831 | 253851 | 4.82% |
| 2025-10-16 | 31.65 | 31.13 | -0.42 | -1.33% | 30.80 | 32.60 | 705325 | 224008 | 4.24% |
| 2025-10-15 | 31.66 | 31.55 | 0.97 | 3.17% | 30.55 | 31.89 | 770858 | 241321 | 4.63% |
| 2025-10-14 | 33.50 | 30.58 | -1.52 | -4.74% | 30.08 | 34.00 | 1182315 | 380529 | 7.11% |
| 2025-10-13 | 30.31 | 32.10 | 2.24 | 7.50% | 30.18 | 32.30 | 1069962 | 332615 | 6.43% |
| 2025-10-10 | 30.61 | 29.86 | -2.24 | -6.98% | 29.63 | 30.80 | 840434 | 253585 | 5.05% |
| 2025-10-09 | 32.54 | 32.10 | 2.52 | 8.52% | 31.23 | 32.54 | 1341852 | 429614 | 8.06% |
| 2025-09-30 | 29.50 | 29.58 | 0.58 | 2.00% | 29.16 | 29.89 | 673613 | 199284 | 4.05% |
| 2025-09-29 | 28.58 | 29.00 | 0.90 | 3.20% | 27.83 | 29.38 | 631219 | 181324 | 3.79% |
| 2025-09-26 | 28.20 | 28.10 | -0.13 | -0.46% | 28.05 | 28.76 | 400272 | 113295 | 2.41% |
| 2025-09-25 | 28.67 | 28.23 | -0.96 | -3.29% | 27.92 | 28.80 | 607620 | 172365 | 3.65% |
| 2025-09-24 | 28.82 | 29.19 | 0.24 | 0.83% | 28.49 | 29.33 | 550386 | 159389 | 3.31% |
| 2025-09-23 | 29.30 | 28.95 | 0.15 | 0.52% | 28.21 | 29.80 | 752248 | 218615 | 4.52% |
| 2025-09-22 | 28.40 | 28.80 | 1.20 | 4.35% | 27.61 | 28.91 | 667003 | 188489 | 4.01% |
| 2025-09-19 | 27.50 | 27.60 | 0.20 | 0.73% | 27.22 | 27.89 | 443395 | 121970 | 2.66% |
| 2025-09-18 | 27.89 | 27.40 | -1.10 | -3.86% | 27.22 | 28.47 | 693449 | 193313 | 4.17% |
| 2025-09-17 | 29.00 | 28.50 | -1.08 | -3.65% | 28.10 | 29.08 | 733104 | 209341 | 4.41% |
| 2025-09-16 | 30.08 | 29.58 | 0.28 | 0.96% | 28.57 | 30.11 | 744002 | 218037 | 4.47% |
| 2025-09-15 | 29.19 | 29.30 | -0.45 | -1.51% | 28.82 | 29.68 | 593874 | 173938 | 3.57% |
| 2025-09-12 | 29.65 | 29.75 | -0.02 | -0.07% | 29.10 | 30.15 | 842123 | 250508 | 5.06% |
| 2025-09-11 | 30.26 | 29.77 | -0.48 | -1.59% | 29.26 | 30.27 | 839300 | 248260 | 5.04% |
| 2025-09-10 | 29.30 | 30.25 | -0.55 | -1.79% | 29.18 | 30.58 | 1109070 | 331349 | 6.67% |
| 2025-09-09 | 28.76 | 30.80 | 2.80 | 10.00% | 28.62 | 30.80 | 1576169 | 474663 | 9.47% |
| 2025-09-08 | 28.50 | 28.00 | 0.15 | 0.54% | 27.52 | 28.57 | 699469 | 196158 | 4.20% |