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 | 30.61 | 29.09 | -1.61 | -5.24% | 28.85 | 30.63 | 241434 | 70965 | 5.27% |
| 2025-12-15 | 30.75 | 30.70 | -0.44 | -1.41% | 30.35 | 31.10 | 164136 | 50474 | 3.59% |
| 2025-12-12 | 29.59 | 31.14 | 2.04 | 7.01% | 28.98 | 31.42 | 426510 | 130876 | 9.32% |
| 2025-12-11 | 29.50 | 29.10 | -0.43 | -1.46% | 29.07 | 29.58 | 95190 | 27888 | 2.08% |
| 2025-12-10 | 30.18 | 29.53 | -0.80 | -2.64% | 29.08 | 30.26 | 198412 | 58314 | 4.33% |
| 2025-12-09 | 30.70 | 30.33 | -0.50 | -1.62% | 30.25 | 31.08 | 108437 | 33167 | 2.37% |
| 2025-12-08 | 30.68 | 30.83 | 0.34 | 1.12% | 30.52 | 31.20 | 135502 | 41868 | 2.96% |
| 2025-12-05 | 29.80 | 30.49 | 0.41 | 1.36% | 29.60 | 30.54 | 111161 | 33520 | 2.43% |
| 2025-12-04 | 29.82 | 30.08 | -0.05 | -0.17% | 29.54 | 30.61 | 109206 | 32757 | 2.39% |
| 2025-12-03 | 30.79 | 30.13 | -0.79 | -2.55% | 30.07 | 31.00 | 128397 | 39075 | 2.81% |
| 2025-12-02 | 32.20 | 30.92 | -1.35 | -4.18% | 30.80 | 32.26 | 257436 | 80099 | 5.62% |
| 2025-12-01 | 30.90 | 32.27 | 2.42 | 8.11% | 30.90 | 32.70 | 530154 | 168999 | 11.58% |
| 2025-11-28 | 29.85 | 29.85 | 0.03 | 0.10% | 29.47 | 30.49 | 107209 | 32195 | 2.34% |
| 2025-11-27 | 29.65 | 29.82 | 0.01 | 0.03% | 29.62 | 30.30 | 149412 | 44802 | 3.26% |
| 2025-11-26 | 28.88 | 29.81 | 1.03 | 3.58% | 28.80 | 30.48 | 237603 | 70942 | 5.19% |
| 2025-11-25 | 28.58 | 28.78 | 0.49 | 1.73% | 28.35 | 29.29 | 117328 | 33898 | 2.56% |
| 2025-11-24 | 28.25 | 28.29 | 0.04 | 0.14% | 27.98 | 28.66 | 96285 | 27233 | 2.10% |
| 2025-11-21 | 30.00 | 28.25 | -2.16 | -7.10% | 28.25 | 30.20 | 204696 | 59455 | 4.47% |
| 2025-11-20 | 30.50 | 30.41 | 0.06 | 0.20% | 30.00 | 30.70 | 110304 | 33452 | 2.41% |
| 2025-11-19 | 31.28 | 30.35 | -0.93 | -2.97% | 30.30 | 31.35 | 159104 | 48643 | 3.48% |
| 2025-11-18 | 31.48 | 31.28 | -0.20 | -0.64% | 31.15 | 32.32 | 182103 | 57713 | 3.98% |
| 2025-11-17 | 32.50 | 31.48 | -0.86 | -2.66% | 31.11 | 32.60 | 241419 | 76273 | 5.27% |
| 2025-11-14 | 31.69 | 32.34 | 0.17 | 0.53% | 31.30 | 33.33 | 374209 | 121274 | 8.18% |
| 2025-11-13 | 30.58 | 32.17 | 1.60 | 5.23% | 30.10 | 33.00 | 466163 | 148350 | 10.18% |
| 2025-11-12 | 31.90 | 30.57 | -1.64 | -5.09% | 30.32 | 31.90 | 308848 | 95336 | 6.75% |
| 2025-11-11 | 30.88 | 32.21 | 1.71 | 5.61% | 30.84 | 32.80 | 461145 | 148231 | 10.07% |
| 2025-11-10 | 31.01 | 30.50 | -0.38 | -1.23% | 30.22 | 31.10 | 150816 | 45982 | 3.29% |
| 2025-11-07 | 31.26 | 30.88 | -0.60 | -1.91% | 30.85 | 31.37 | 152085 | 47238 | 3.32% |
| 2025-11-06 | 30.80 | 31.48 | 0.55 | 1.78% | 30.80 | 31.94 | 274100 | 86421 | 5.99% |
| 2025-11-05 | 29.88 | 30.93 | 0.50 | 1.64% | 29.64 | 31.29 | 271879 | 83399 | 5.94% |
| 2025-11-04 | 30.26 | 30.43 | 0.20 | 0.66% | 30.06 | 31.36 | 189426 | 58159 | 4.14% |
| 2025-11-03 | 30.20 | 30.23 | 0.03 | 0.10% | 29.85 | 30.30 | 121415 | 36502 | 2.65% |
| 2025-10-31 | 30.00 | 30.20 | 0.23 | 0.77% | 29.96 | 30.58 | 112185 | 33962 | 2.45% |
| 2025-10-30 | 31.05 | 29.97 | -1.26 | -4.03% | 29.93 | 31.22 | 245473 | 74681 | 5.36% |
| 2025-10-29 | 30.79 | 31.23 | 0.42 | 1.36% | 30.28 | 31.34 | 267221 | 82301 | 5.84% |
| 2025-10-28 | 31.00 | 30.81 | -1.57 | -4.85% | 30.80 | 31.33 | 312160 | 96700 | 6.82% |
| 2025-10-27 | 32.40 | 32.38 | 0.29 | 0.90% | 32.14 | 32.64 | 131227 | 42520 | 2.87% |
| 2025-10-24 | 31.43 | 32.09 | 0.66 | 2.10% | 31.43 | 32.32 | 132107 | 42100 | 2.89% |
| 2025-10-23 | 31.73 | 31.43 | -0.36 | -1.13% | 30.79 | 31.73 | 126142 | 39266 | 2.76% |
| 2025-10-22 | 31.99 | 31.79 | -0.30 | -0.93% | 31.60 | 32.14 | 87959 | 28024 | 1.92% |
| 2025-10-21 | 31.99 | 32.09 | 0.18 | 0.56% | 31.78 | 32.29 | 105746 | 33908 | 2.31% |
| 2025-10-20 | 32.38 | 31.91 | -0.12 | -0.37% | 31.58 | 32.53 | 147942 | 47409 | 3.23% |
| 2025-10-17 | 33.85 | 32.03 | -2.18 | -6.37% | 31.98 | 34.21 | 300772 | 98836 | 6.57% |
| 2025-10-16 | 35.43 | 34.21 | -0.78 | -2.23% | 34.03 | 35.59 | 245781 | 84740 | 5.37% |
| 2025-10-15 | 34.50 | 34.99 | 0.50 | 1.45% | 32.60 | 35.05 | 412756 | 139412 | 9.02% |
| 2025-10-14 | 34.48 | 34.49 | 0.71 | 2.10% | 34.28 | 36.50 | 404479 | 143193 | 8.84% |
| 2025-10-13 | 33.28 | 33.78 | -1.55 | -4.39% | 33.01 | 34.22 | 303435 | 101979 | 6.63% |
| 2025-10-10 | 35.56 | 35.33 | -0.49 | -1.37% | 34.85 | 36.45 | 297287 | 105673 | 6.49% |
| 2025-10-09 | 36.00 | 35.82 | 0.07 | 0.20% | 35.42 | 36.28 | 367699 | 131774 | 8.09% |
| 2025-09-30 | 35.31 | 35.75 | 0.45 | 1.27% | 35.03 | 36.19 | 425412 | 151680 | 9.36% |
| 2025-09-29 | 34.52 | 35.30 | 1.30 | 3.82% | 34.35 | 36.17 | 501585 | 176838 | 11.03% |
| 2025-09-26 | 34.35 | 34.00 | -0.43 | -1.25% | 34.00 | 35.50 | 420469 | 146572 | 9.25% |
| 2025-09-25 | 33.59 | 34.43 | 0.61 | 1.80% | 33.52 | 34.74 | 333191 | 114227 | 7.33% |
| 2025-09-24 | 33.70 | 33.82 | -0.32 | -0.94% | 32.83 | 33.93 | 287430 | 95822 | 6.32% |
| 2025-09-23 | 34.40 | 34.14 | 0.02 | 0.06% | 33.20 | 35.18 | 283919 | 96818 | 6.25% |
| 2025-09-22 | 33.60 | 34.12 | 0.43 | 1.28% | 33.03 | 35.18 | 279141 | 94627 | 6.14% |
| 2025-09-19 | 34.18 | 33.69 | -0.44 | -1.29% | 33.50 | 34.63 | 231574 | 78559 | 5.09% |
| 2025-09-18 | 34.85 | 34.13 | -0.69 | -1.98% | 33.80 | 35.27 | 352597 | 121973 | 7.76% |
| 2025-09-17 | 33.30 | 34.82 | 1.29 | 3.85% | 33.25 | 35.11 | 448557 | 153744 | 9.87% |
| 2025-09-16 | 34.09 | 33.53 | -0.55 | -1.61% | 33.03 | 34.45 | 291667 | 98046 | 6.42% |
| 2025-09-15 | 33.80 | 34.08 | 0.15 | 0.44% | 33.51 | 34.72 | 283017 | 96665 | 6.23% |
| 2025-09-12 | 33.93 | 33.93 | -0.02 | -0.06% | 33.51 | 34.62 | 279051 | 95238 | 6.14% |
| 2025-09-11 | 32.99 | 33.95 | 0.82 | 2.48% | 32.92 | 34.20 | 338799 | 114176 | 7.45% |
| 2025-09-10 | 33.18 | 33.13 | 0.12 | 0.36% | 32.85 | 34.00 | 236481 | 78905 | 5.20% |
| 2025-09-09 | 33.60 | 33.01 | -0.53 | -1.58% | 32.82 | 33.78 | 199784 | 66363 | 4.39% |
| 2025-09-08 | 34.00 | 33.54 | -0.50 | -1.47% | 33.20 | 34.22 | 246663 | 82932 | 5.43% |