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 | 30.66 | 30.32 | -0.37 | -1.21% | 29.79 | 30.75 | 24491 | 7412 | 0.98% |
| 2025-12-15 | 30.30 | 30.69 | 0.39 | 1.29% | 30.00 | 31.06 | 22971 | 7031 | 0.92% |
| 2025-12-12 | 30.30 | 30.30 | 0.11 | 0.36% | 29.80 | 30.40 | 11238 | 3391 | 0.45% |
| 2025-12-11 | 30.57 | 30.19 | -0.33 | -1.08% | 30.10 | 30.65 | 10468 | 3180 | 0.42% |
| 2025-12-10 | 30.57 | 30.52 | -0.01 | -0.03% | 30.20 | 30.69 | 11516 | 3507 | 0.46% |
| 2025-12-09 | 30.60 | 30.53 | -0.08 | -0.26% | 30.48 | 30.98 | 11777 | 3619 | 0.47% |
| 2025-12-08 | 30.42 | 30.61 | 0.20 | 0.66% | 30.24 | 30.77 | 13313 | 4068 | 0.53% |
| 2025-12-05 | 30.06 | 30.41 | 0.25 | 0.83% | 29.92 | 30.43 | 11211 | 3387 | 0.45% |
| 2025-12-04 | 30.26 | 30.16 | -0.11 | -0.36% | 29.82 | 30.48 | 12170 | 3669 | 0.49% |
| 2025-12-03 | 30.37 | 30.27 | -0.14 | -0.46% | 30.18 | 30.82 | 11940 | 3639 | 0.48% |
| 2025-12-02 | 30.25 | 30.41 | -0.07 | -0.23% | 30.10 | 30.75 | 15945 | 4858 | 0.64% |
| 2025-12-01 | 30.60 | 30.48 | -0.26 | -0.85% | 30.11 | 30.98 | 19089 | 5800 | 0.77% |
| 2025-11-28 | 29.38 | 30.74 | 1.08 | 3.64% | 29.38 | 30.78 | 24482 | 7401 | 0.98% |
| 2025-11-27 | 29.07 | 29.66 | 0.70 | 2.42% | 29.04 | 30.50 | 28545 | 8535 | 1.15% |
| 2025-11-26 | 29.00 | 28.96 | -0.22 | -0.75% | 28.84 | 29.40 | 10408 | 3029 | 0.42% |
| 2025-11-25 | 29.05 | 29.18 | 0.28 | 0.97% | 29.00 | 29.78 | 11754 | 3447 | 0.47% |
| 2025-11-24 | 29.10 | 28.90 | 0.10 | 0.35% | 28.58 | 29.22 | 14273 | 4122 | 0.57% |
| 2025-11-21 | 29.42 | 28.80 | -0.89 | -3.00% | 28.80 | 29.76 | 18843 | 5491 | 0.76% |
| 2025-11-20 | 30.10 | 29.69 | -0.29 | -0.97% | 29.60 | 30.86 | 17232 | 5163 | 0.69% |
| 2025-11-19 | 30.30 | 29.98 | -0.60 | -1.96% | 29.90 | 31.05 | 16906 | 5116 | 0.68% |
| 2025-11-18 | 30.30 | 30.58 | -0.02 | -0.07% | 30.25 | 30.83 | 14888 | 4543 | 0.60% |
| 2025-11-17 | 30.60 | 30.60 | -0.18 | -0.58% | 30.30 | 30.98 | 15194 | 4650 | 0.61% |
| 2025-11-14 | 31.03 | 30.78 | -0.22 | -0.71% | 30.55 | 31.38 | 13779 | 4270 | 0.55% |
| 2025-11-13 | 31.28 | 31.00 | -0.13 | -0.42% | 30.88 | 31.34 | 20793 | 6468 | 0.83% |
| 2025-11-12 | 31.63 | 31.13 | -0.57 | -1.80% | 31.02 | 32.01 | 17026 | 5330 | 0.68% |
| 2025-11-11 | 32.60 | 31.70 | -0.75 | -2.31% | 31.70 | 32.76 | 20540 | 6624 | 0.82% |
| 2025-11-10 | 32.14 | 32.45 | 0.12 | 0.37% | 32.14 | 32.73 | 18972 | 6142 | 0.76% |
| 2025-11-07 | 32.70 | 32.33 | -0.28 | -0.86% | 32.07 | 32.70 | 19640 | 6343 | 0.79% |
| 2025-11-06 | 31.82 | 32.61 | 0.60 | 1.87% | 31.82 | 32.81 | 19533 | 6343 | 0.78% |
| 2025-11-05 | 31.90 | 32.01 | -0.08 | -0.25% | 31.40 | 32.29 | 22301 | 7110 | 0.90% |
| 2025-11-04 | 32.74 | 32.09 | -0.73 | -2.22% | 31.86 | 32.99 | 24627 | 7954 | 0.99% |
| 2025-11-03 | 32.22 | 32.82 | 0.26 | 0.80% | 32.22 | 33.16 | 38653 | 12671 | 1.55% |
| 2025-10-31 | 32.50 | 32.56 | 0.60 | 1.88% | 32.00 | 33.49 | 57114 | 18800 | 2.29% |
| 2025-10-30 | 31.37 | 31.96 | 0.54 | 1.72% | 31.05 | 32.18 | 34327 | 10895 | 1.38% |
| 2025-10-29 | 31.00 | 31.42 | 0.18 | 0.58% | 31.00 | 31.46 | 13713 | 4287 | 0.55% |
| 2025-10-28 | 31.02 | 31.24 | 0.31 | 1.00% | 30.67 | 31.49 | 15813 | 4937 | 0.63% |
| 2025-10-27 | 31.00 | 30.93 | 0.19 | 0.62% | 30.64 | 31.42 | 19874 | 6153 | 0.80% |
| 2025-10-24 | 30.40 | 30.74 | 0.64 | 2.13% | 30.05 | 30.92 | 20506 | 6279 | 0.82% |
| 2025-10-23 | 29.62 | 30.10 | 0.16 | 0.53% | 29.29 | 30.16 | 18745 | 5571 | 0.75% |
| 2025-10-22 | 30.22 | 29.94 | -0.31 | -1.02% | 29.70 | 30.50 | 21787 | 6535 | 0.87% |
| 2025-10-21 | 29.85 | 30.25 | 0.82 | 2.79% | 29.43 | 30.25 | 26521 | 7945 | 1.06% |
| 2025-10-20 | 29.50 | 29.43 | 0.47 | 1.62% | 29.16 | 29.67 | 22972 | 6760 | 0.92% |
| 2025-10-17 | 30.11 | 28.96 | -1.40 | -4.61% | 28.88 | 30.49 | 38091 | 11190 | 1.53% |
| 2025-10-16 | 31.08 | 30.36 | -0.71 | -2.29% | 30.23 | 31.11 | 22092 | 6757 | 0.89% |
| 2025-10-15 | 30.15 | 31.07 | 1.06 | 3.53% | 29.65 | 31.18 | 27814 | 8513 | 1.12% |
| 2025-10-14 | 31.35 | 30.01 | -1.02 | -3.29% | 29.88 | 31.60 | 33720 | 10319 | 1.35% |
| 2025-10-13 | 29.81 | 31.03 | -0.82 | -2.57% | 29.70 | 31.25 | 36878 | 11325 | 1.48% |
| 2025-10-10 | 32.78 | 31.85 | -0.85 | -2.60% | 31.78 | 32.78 | 32579 | 10469 | 1.31% |
| 2025-10-09 | 32.88 | 32.70 | -0.03 | -0.09% | 32.57 | 33.49 | 33274 | 10964 | 1.34% |
| 2025-09-30 | 33.40 | 32.73 | -0.69 | -2.06% | 32.67 | 33.40 | 27524 | 9049 | 1.10% |
| 2025-09-29 | 33.17 | 33.42 | 0.26 | 0.78% | 33.01 | 33.61 | 28782 | 9580 | 1.16% |
| 2025-09-26 | 33.83 | 33.16 | -0.79 | -2.33% | 33.01 | 34.14 | 33804 | 11288 | 1.36% |
| 2025-09-25 | 34.50 | 33.95 | -0.67 | -1.94% | 33.72 | 34.50 | 45853 | 15612 | 1.84% |
| 2025-09-24 | 32.11 | 34.62 | 1.90 | 5.81% | 32.03 | 34.95 | 75588 | 25543 | 3.03% |
| 2025-09-23 | 33.74 | 32.72 | -0.98 | -2.91% | 31.59 | 33.96 | 69948 | 22627 | 2.81% |
| 2025-09-22 | 32.92 | 33.70 | 1.51 | 4.69% | 32.57 | 33.90 | 74276 | 24734 | 2.98% |
| 2025-09-19 | 32.30 | 32.19 | -0.02 | -0.06% | 31.92 | 33.17 | 34009 | 11043 | 1.36% |
| 2025-09-18 | 32.53 | 32.21 | -0.34 | -1.04% | 32.04 | 33.76 | 64076 | 20997 | 2.57% |
| 2025-09-17 | 32.51 | 32.55 | -0.09 | -0.28% | 32.29 | 32.97 | 34991 | 11389 | 1.40% |
| 2025-09-16 | 32.90 | 32.64 | -0.28 | -0.85% | 31.97 | 32.95 | 45457 | 14753 | 1.82% |
| 2025-09-15 | 32.69 | 32.92 | 0.22 | 0.67% | 32.40 | 33.88 | 64232 | 21249 | 2.58% |
| 2025-09-12 | 32.39 | 32.70 | 1.11 | 3.51% | 31.98 | 34.34 | 84522 | 28082 | 3.39% |
| 2025-09-11 | 30.60 | 31.59 | 1.24 | 4.09% | 30.06 | 31.83 | 43403 | 13533 | 1.74% |
| 2025-09-10 | 30.49 | 30.35 | -0.54 | -1.75% | 30.16 | 31.42 | 30890 | 9448 | 1.24% |
| 2025-09-09 | 31.45 | 30.89 | 0.18 | 0.59% | 30.40 | 31.45 | 42311 | 13102 | 1.70% |
| 2025-09-08 | 30.36 | 30.71 | 0.41 | 1.35% | 30.05 | 30.90 | 31611 | 9643 | 1.27% |