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 | 29.80 | 30.29 | 0.59 | 1.99% | 29.64 | 30.56 | 53613 | 16202 | 0.66% |
| 2025-12-15 | 29.55 | 29.70 | 0.17 | 0.58% | 29.22 | 30.06 | 62029 | 18465 | 0.76% |
| 2025-12-12 | 29.41 | 29.53 | 0.12 | 0.41% | 29.17 | 29.66 | 46778 | 13783 | 0.58% |
| 2025-12-11 | 29.64 | 29.41 | -0.20 | -0.68% | 29.33 | 29.79 | 40130 | 11826 | 0.49% |
| 2025-12-10 | 29.74 | 29.61 | -0.18 | -0.60% | 28.90 | 29.86 | 88573 | 25968 | 1.09% |
| 2025-12-09 | 30.35 | 29.79 | -0.54 | -1.78% | 29.71 | 30.78 | 59474 | 17885 | 0.73% |
| 2025-12-08 | 30.97 | 30.33 | -0.65 | -2.10% | 30.22 | 31.15 | 57230 | 17435 | 0.70% |
| 2025-12-05 | 31.47 | 30.98 | -0.49 | -1.56% | 30.63 | 31.47 | 50943 | 15766 | 0.63% |
| 2025-12-04 | 31.91 | 31.47 | -0.34 | -1.07% | 31.23 | 32.04 | 47389 | 14915 | 0.58% |
| 2025-12-03 | 32.31 | 31.81 | -0.50 | -1.55% | 31.45 | 32.55 | 67292 | 21531 | 0.83% |
| 2025-12-02 | 32.32 | 32.31 | -0.07 | -0.22% | 31.90 | 32.96 | 64871 | 21020 | 0.80% |
| 2025-12-01 | 31.86 | 32.38 | 0.75 | 2.37% | 31.63 | 32.89 | 85831 | 27702 | 1.06% |
| 2025-11-28 | 31.11 | 31.63 | 0.43 | 1.38% | 30.91 | 31.86 | 66508 | 20854 | 0.82% |
| 2025-11-27 | 31.30 | 31.20 | 0.02 | 0.06% | 30.70 | 31.52 | 48415 | 15106 | 0.60% |
| 2025-11-26 | 31.07 | 31.18 | 0.44 | 1.43% | 30.58 | 31.27 | 60365 | 18750 | 0.74% |
| 2025-11-25 | 30.20 | 30.74 | 0.54 | 1.79% | 30.20 | 31.06 | 51783 | 15899 | 0.64% |
| 2025-11-24 | 30.27 | 30.20 | -0.08 | -0.26% | 30.15 | 30.81 | 57884 | 17625 | 0.71% |
| 2025-11-21 | 30.87 | 30.28 | -0.62 | -2.01% | 30.15 | 31.18 | 82627 | 25228 | 1.02% |
| 2025-11-20 | 30.25 | 30.90 | 0.80 | 2.66% | 30.11 | 31.43 | 94971 | 29336 | 1.17% |
| 2025-11-19 | 30.62 | 30.10 | -0.47 | -1.54% | 29.88 | 30.62 | 45225 | 13608 | 0.56% |
| 2025-11-18 | 30.37 | 30.57 | 0.13 | 0.43% | 30.11 | 30.63 | 34354 | 10442 | 0.42% |
| 2025-11-17 | 30.78 | 30.44 | -0.34 | -1.10% | 30.18 | 30.79 | 39119 | 11886 | 0.48% |
| 2025-11-14 | 30.48 | 30.78 | 0.23 | 0.75% | 30.48 | 31.07 | 38140 | 11781 | 0.47% |
| 2025-11-13 | 30.43 | 30.55 | 0.22 | 0.73% | 29.88 | 30.76 | 56666 | 17208 | 0.70% |
| 2025-11-12 | 29.77 | 30.33 | 0.42 | 1.40% | 29.77 | 30.55 | 54411 | 16478 | 0.67% |
| 2025-11-11 | 30.90 | 29.91 | -1.08 | -3.48% | 29.60 | 30.98 | 71137 | 21363 | 0.88% |
| 2025-11-10 | 30.48 | 30.99 | 0.56 | 1.84% | 30.27 | 31.00 | 47599 | 14593 | 0.59% |
| 2025-11-07 | 30.45 | 30.43 | -0.05 | -0.16% | 30.30 | 30.68 | 29417 | 8964 | 0.36% |
| 2025-11-06 | 30.31 | 30.48 | 0.05 | 0.16% | 30.31 | 30.80 | 32113 | 9808 | 0.40% |
| 2025-11-05 | 30.34 | 30.43 | 0.16 | 0.53% | 30.11 | 30.67 | 30094 | 9167 | 0.37% |
| 2025-11-04 | 30.61 | 30.27 | -0.49 | -1.59% | 30.10 | 31.00 | 44619 | 13621 | 0.55% |
| 2025-11-03 | 30.90 | 30.76 | -0.05 | -0.16% | 30.33 | 31.07 | 41811 | 12786 | 0.51% |
| 2025-10-31 | 30.27 | 30.81 | 0.53 | 1.75% | 30.21 | 31.08 | 48252 | 14823 | 0.59% |
| 2025-10-30 | 31.20 | 30.28 | -0.92 | -2.95% | 30.12 | 31.20 | 64035 | 19540 | 0.79% |
| 2025-10-29 | 30.50 | 31.20 | 0.69 | 2.26% | 29.95 | 31.30 | 53780 | 16511 | 0.66% |
| 2025-10-28 | 30.92 | 30.51 | 0.02 | 0.07% | 30.40 | 31.58 | 46586 | 14346 | 0.57% |
| 2025-10-27 | 30.31 | 30.49 | 0.33 | 1.09% | 30.19 | 30.75 | 38636 | 11795 | 0.48% |
| 2025-10-24 | 30.38 | 30.16 | -0.19 | -0.63% | 29.82 | 30.60 | 36420 | 10953 | 0.45% |
| 2025-10-23 | 30.40 | 30.35 | -0.05 | -0.16% | 29.80 | 30.50 | 28259 | 8542 | 0.35% |
| 2025-10-22 | 29.66 | 30.40 | 0.70 | 2.36% | 29.57 | 30.73 | 57002 | 17340 | 0.70% |
| 2025-10-21 | 29.80 | 29.70 | 0.02 | 0.07% | 29.55 | 30.12 | 35881 | 10700 | 0.44% |
| 2025-10-20 | 30.39 | 29.68 | -0.54 | -1.79% | 29.54 | 30.39 | 47657 | 14206 | 0.59% |
| 2025-10-17 | 30.19 | 30.22 | -0.17 | -0.56% | 30.11 | 30.77 | 32337 | 9819 | 0.40% |
| 2025-10-16 | 30.90 | 30.39 | -0.51 | -1.65% | 30.29 | 31.06 | 31822 | 9737 | 0.39% |
| 2025-10-15 | 30.03 | 30.90 | 0.86 | 2.86% | 29.92 | 31.22 | 52676 | 16261 | 0.65% |
| 2025-10-14 | 29.96 | 30.04 | 0.08 | 0.27% | 29.72 | 30.59 | 47382 | 14270 | 0.58% |
| 2025-10-13 | 29.47 | 29.96 | -0.13 | -0.43% | 29.30 | 30.39 | 54261 | 16171 | 0.67% |
| 2025-10-10 | 29.90 | 30.09 | 0.03 | 0.10% | 29.71 | 30.50 | 37385 | 11255 | 0.46% |
| 2025-10-09 | 30.32 | 30.06 | -0.11 | -0.36% | 29.01 | 30.39 | 63426 | 18840 | 0.78% |
| 2025-09-30 | 29.59 | 30.17 | 0.57 | 1.93% | 29.40 | 30.37 | 51418 | 15458 | 0.63% |
| 2025-09-29 | 30.37 | 29.60 | -0.73 | -2.41% | 29.48 | 30.37 | 65390 | 19417 | 0.81% |
| 2025-09-26 | 30.20 | 30.33 | -0.35 | -1.14% | 29.40 | 30.55 | 80215 | 24154 | 0.99% |
| 2025-09-25 | 30.85 | 30.68 | -0.21 | -0.68% | 30.42 | 31.46 | 43590 | 13506 | 0.54% |
| 2025-09-24 | 30.99 | 30.89 | -0.16 | -0.52% | 30.80 | 32.00 | 47577 | 14861 | 0.59% |
| 2025-09-23 | 30.72 | 31.05 | 0.34 | 1.11% | 30.25 | 31.17 | 42090 | 12901 | 0.52% |
| 2025-09-22 | 31.60 | 30.71 | -0.82 | -2.60% | 30.30 | 31.67 | 63570 | 19526 | 0.78% |
| 2025-09-19 | 30.30 | 31.53 | 1.22 | 4.03% | 30.26 | 32.21 | 86627 | 27245 | 1.07% |
| 2025-09-18 | 31.13 | 30.31 | -0.79 | -2.54% | 30.12 | 31.46 | 44736 | 13760 | 0.55% |
| 2025-09-17 | 30.33 | 31.10 | 0.70 | 2.30% | 30.10 | 31.75 | 59546 | 18412 | 0.73% |
| 2025-09-16 | 30.17 | 30.40 | 0.35 | 1.16% | 29.86 | 30.89 | 57843 | 17508 | 0.71% |
| 2025-09-15 | 30.00 | 30.05 | -0.08 | -0.27% | 29.87 | 30.30 | 51633 | 15510 | 0.64% |
| 2025-09-12 | 30.85 | 30.13 | -0.71 | -2.30% | 30.10 | 30.90 | 48536 | 14702 | 0.60% |
| 2025-09-11 | 30.61 | 30.84 | 0.04 | 0.13% | 30.51 | 31.05 | 60649 | 18654 | 0.75% |
| 2025-09-10 | 31.23 | 30.80 | -0.72 | -2.28% | 30.70 | 31.40 | 70521 | 21815 | 0.87% |
| 2025-09-09 | 30.15 | 31.52 | 1.35 | 4.47% | 29.95 | 31.75 | 109705 | 34190 | 1.35% |
| 2025-09-08 | 29.60 | 30.17 | 0.68 | 2.31% | 29.20 | 30.20 | 65967 | 19712 | 0.81% |