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 | 29.20 | 28.67 | -0.62 | -2.12% | 28.52 | 29.29 | 27232 | 7843 | 1.91% |
| 2025-12-15 | 29.51 | 29.29 | -0.50 | -1.68% | 29.19 | 29.78 | 30217 | 8897 | 2.11% |
| 2025-12-12 | 29.65 | 29.79 | -0.78 | -2.55% | 29.38 | 30.41 | 50743 | 15172 | 3.55% |
| 2025-12-11 | 31.25 | 30.57 | -3.40 | -10.01% | 30.57 | 31.51 | 70117 | 21559 | 4.91% |
| 2025-12-10 | 33.67 | 33.97 | 0.30 | 0.89% | 33.26 | 34.06 | 72818 | 24542 | 5.09% |
| 2025-12-09 | 35.01 | 33.67 | -1.13 | -3.25% | 33.26 | 35.02 | 99331 | 33657 | 6.95% |
| 2025-12-08 | 32.70 | 34.80 | 2.30 | 7.08% | 32.50 | 35.29 | 86415 | 29413 | 6.05% |
| 2025-12-05 | 31.73 | 32.50 | 0.76 | 2.39% | 31.61 | 32.50 | 26869 | 8642 | 1.88% |
| 2025-12-04 | 31.61 | 31.74 | -0.14 | -0.44% | 31.25 | 31.88 | 25139 | 7955 | 1.76% |
| 2025-12-03 | 31.14 | 31.88 | 0.68 | 2.18% | 31.12 | 32.05 | 35362 | 11215 | 2.47% |
| 2025-12-02 | 31.16 | 31.20 | 0.05 | 0.16% | 30.99 | 31.40 | 25376 | 7901 | 1.78% |
| 2025-12-01 | 30.29 | 31.15 | 1.05 | 3.49% | 30.10 | 31.26 | 46620 | 14420 | 3.26% |
| 2025-11-28 | 29.48 | 30.10 | 0.65 | 2.21% | 29.40 | 30.38 | 29447 | 8814 | 2.06% |
| 2025-11-27 | 28.97 | 29.45 | 0.45 | 1.55% | 28.91 | 29.68 | 23886 | 7027 | 1.67% |
| 2025-11-26 | 28.75 | 29.00 | 0.23 | 0.80% | 28.58 | 29.13 | 19812 | 5738 | 1.39% |
| 2025-11-25 | 28.20 | 28.77 | 0.76 | 2.71% | 28.20 | 29.07 | 27169 | 7813 | 1.90% |
| 2025-11-24 | 27.96 | 28.01 | 0.25 | 0.90% | 27.51 | 28.18 | 27876 | 7765 | 1.95% |
| 2025-11-21 | 28.42 | 27.76 | -0.40 | -1.42% | 27.70 | 29.25 | 33644 | 9501 | 2.35% |
| 2025-11-20 | 28.50 | 28.16 | -0.20 | -0.71% | 28.09 | 28.72 | 11973 | 3386 | 0.84% |
| 2025-11-19 | 28.95 | 28.36 | -0.54 | -1.87% | 28.28 | 29.00 | 15631 | 4459 | 1.09% |
| 2025-11-18 | 28.79 | 28.90 | 0.00 | 0.00% | 28.69 | 29.23 | 17245 | 4990 | 1.21% |
| 2025-11-17 | 28.96 | 28.90 | -0.08 | -0.28% | 28.72 | 29.09 | 11950 | 3451 | 0.84% |
| 2025-11-14 | 28.85 | 28.98 | 0.06 | 0.21% | 28.60 | 29.19 | 19905 | 5773 | 1.39% |
| 2025-11-13 | 29.08 | 28.92 | -0.13 | -0.45% | 28.87 | 29.09 | 19651 | 5691 | 1.37% |
| 2025-11-12 | 29.27 | 29.05 | -0.33 | -1.12% | 28.91 | 29.40 | 16460 | 4787 | 1.15% |
| 2025-11-11 | 29.72 | 29.38 | -0.26 | -0.88% | 29.13 | 29.80 | 19280 | 5673 | 1.35% |
| 2025-11-10 | 30.17 | 29.64 | -0.43 | -1.43% | 29.45 | 30.42 | 25755 | 7653 | 1.80% |
| 2025-11-07 | 30.38 | 30.07 | -0.36 | -1.18% | 29.81 | 30.38 | 17873 | 5366 | 1.25% |
| 2025-11-06 | 30.13 | 30.43 | 0.36 | 1.20% | 29.92 | 30.43 | 16255 | 4909 | 1.14% |
| 2025-11-05 | 29.66 | 30.07 | 0.01 | 0.03% | 29.59 | 30.21 | 19326 | 5786 | 1.35% |
| 2025-11-04 | 30.40 | 30.06 | -0.56 | -1.83% | 29.81 | 30.59 | 22710 | 6825 | 1.59% |
| 2025-11-03 | 30.33 | 30.62 | 0.22 | 0.72% | 29.86 | 30.62 | 24799 | 7506 | 1.74% |
| 2025-10-31 | 30.83 | 30.40 | -0.38 | -1.23% | 30.33 | 30.86 | 23829 | 7275 | 1.67% |
| 2025-10-30 | 31.29 | 30.78 | -1.34 | -4.17% | 30.31 | 31.70 | 45262 | 13916 | 3.17% |
| 2025-10-29 | 31.98 | 32.12 | 0.07 | 0.22% | 31.79 | 32.65 | 33926 | 10915 | 2.37% |
| 2025-10-28 | 31.60 | 32.05 | 0.45 | 1.42% | 31.25 | 33.08 | 43326 | 13909 | 3.03% |
| 2025-10-27 | 31.20 | 31.60 | 0.65 | 2.10% | 31.00 | 31.68 | 44537 | 13981 | 3.12% |
| 2025-10-24 | 29.48 | 30.95 | 1.62 | 5.52% | 29.31 | 31.20 | 56688 | 17356 | 3.97% |
| 2025-10-23 | 28.71 | 29.33 | 0.62 | 2.16% | 28.42 | 29.44 | 29206 | 8490 | 2.04% |
| 2025-10-22 | 28.48 | 28.71 | 0.05 | 0.17% | 28.35 | 28.92 | 14994 | 4302 | 1.05% |
| 2025-10-21 | 27.90 | 28.66 | 0.69 | 2.47% | 27.90 | 28.74 | 18438 | 5246 | 1.29% |
| 2025-10-20 | 27.70 | 27.97 | 0.65 | 2.38% | 27.65 | 28.27 | 16802 | 4696 | 1.18% |
| 2025-10-17 | 28.01 | 27.32 | -0.92 | -3.26% | 27.30 | 28.35 | 23610 | 6561 | 1.65% |
| 2025-10-16 | 28.25 | 28.24 | -0.06 | -0.21% | 28.15 | 28.58 | 17950 | 5087 | 1.26% |
| 2025-10-15 | 27.95 | 28.30 | 0.52 | 1.87% | 27.55 | 28.36 | 20415 | 5731 | 1.43% |
| 2025-10-14 | 28.97 | 27.78 | -0.97 | -3.37% | 27.71 | 29.32 | 32548 | 9272 | 2.28% |
| 2025-10-13 | 28.19 | 28.75 | -0.95 | -3.20% | 27.80 | 28.85 | 38618 | 10953 | 2.70% |
| 2025-10-10 | 30.02 | 29.70 | -0.50 | -1.66% | 29.36 | 30.02 | 36777 | 10887 | 2.57% |
| 2025-10-09 | 29.63 | 30.20 | 0.57 | 1.92% | 29.63 | 30.55 | 41536 | 12516 | 2.91% |
| 2025-09-30 | 30.24 | 29.63 | -0.56 | -1.85% | 29.59 | 30.34 | 31769 | 9488 | 2.22% |
| 2025-09-29 | 29.60 | 30.19 | 0.58 | 1.96% | 29.25 | 30.20 | 28640 | 8559 | 2.00% |
| 2025-09-26 | 30.08 | 29.61 | -0.51 | -1.69% | 29.58 | 30.30 | 35826 | 10692 | 2.51% |
| 2025-09-25 | 30.00 | 30.12 | 0.02 | 0.07% | 29.75 | 30.46 | 38833 | 11693 | 2.72% |
| 2025-09-24 | 29.54 | 30.10 | 0.39 | 1.31% | 29.09 | 30.11 | 36092 | 10735 | 2.53% |
| 2025-09-23 | 30.08 | 29.71 | -0.46 | -1.52% | 28.92 | 30.30 | 42106 | 12415 | 2.95% |
| 2025-09-22 | 29.79 | 30.17 | 0.27 | 0.90% | 29.63 | 30.41 | 34150 | 10262 | 2.39% |
| 2025-09-19 | 30.29 | 29.90 | -0.16 | -0.53% | 29.53 | 30.50 | 31530 | 9439 | 2.21% |
| 2025-09-18 | 29.78 | 30.06 | 0.12 | 0.40% | 29.68 | 31.00 | 66453 | 20106 | 4.65% |
| 2025-09-17 | 29.88 | 29.94 | 0.14 | 0.47% | 29.71 | 30.62 | 48761 | 14683 | 3.41% |
| 2025-09-16 | 30.19 | 29.80 | -0.18 | -0.60% | 29.51 | 30.24 | 41988 | 12530 | 2.94% |
| 2025-09-15 | 29.65 | 29.98 | -0.51 | -1.67% | 29.30 | 30.39 | 58899 | 17611 | 4.12% |
| 2025-09-12 | 31.25 | 30.49 | -0.06 | -0.20% | 30.10 | 31.25 | 119738 | 36544 | 8.38% |
| 2025-09-11 | 27.88 | 30.55 | 2.78 | 10.01% | 27.68 | 30.55 | 64644 | 19063 | 4.52% |
| 2025-09-10 | 27.48 | 27.77 | 0.50 | 1.83% | 27.28 | 28.07 | 26372 | 7314 | 1.85% |
| 2025-09-09 | 27.84 | 27.27 | -0.58 | -2.08% | 27.15 | 27.93 | 18708 | 5144 | 1.31% |
| 2025-09-08 | 27.65 | 27.85 | 0.34 | 1.24% | 27.28 | 27.86 | 22299 | 6154 | 1.56% |