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 | 27.83 | -1.18 | -4.07% | 27.80 | 29.20 | 20839 | 5896 | 1.56% |
| 2025-12-15 | 29.23 | 29.01 | -0.22 | -0.75% | 28.34 | 29.84 | 15888 | 4597 | 1.19% |
| 2025-12-12 | 29.55 | 29.23 | -0.23 | -0.78% | 29.00 | 30.31 | 16681 | 4906 | 1.25% |
| 2025-12-11 | 30.02 | 29.46 | -0.54 | -1.80% | 29.33 | 30.98 | 17037 | 5117 | 1.28% |
| 2025-12-10 | 30.18 | 30.00 | -0.27 | -0.89% | 29.66 | 30.23 | 15513 | 4636 | 1.16% |
| 2025-12-09 | 31.87 | 30.27 | -1.60 | -5.02% | 30.20 | 32.42 | 33154 | 10262 | 2.49% |
| 2025-12-08 | 32.02 | 31.87 | -0.17 | -0.53% | 31.40 | 33.10 | 22434 | 7156 | 1.68% |
| 2025-12-05 | 30.10 | 32.04 | 1.84 | 6.09% | 29.88 | 32.50 | 33221 | 10390 | 2.49% |
| 2025-12-04 | 30.39 | 30.20 | -0.30 | -0.98% | 29.73 | 31.13 | 20114 | 6104 | 1.51% |
| 2025-12-03 | 29.97 | 30.50 | 0.53 | 1.77% | 29.81 | 31.01 | 22939 | 7008 | 1.72% |
| 2025-12-02 | 31.13 | 29.97 | -0.88 | -2.85% | 29.87 | 31.18 | 19475 | 5906 | 1.46% |
| 2025-12-01 | 29.85 | 30.85 | 1.25 | 4.22% | 29.51 | 31.50 | 44525 | 13733 | 3.34% |
| 2025-11-28 | 28.47 | 29.60 | 1.10 | 3.86% | 28.28 | 29.72 | 25151 | 7362 | 1.89% |
| 2025-11-27 | 28.86 | 28.50 | -0.34 | -1.18% | 28.44 | 29.25 | 14632 | 4205 | 1.10% |
| 2025-11-26 | 28.90 | 28.84 | -0.32 | -1.10% | 28.84 | 29.43 | 15583 | 4541 | 1.17% |
| 2025-11-25 | 30.04 | 29.16 | -0.15 | -0.51% | 28.70 | 30.04 | 29579 | 8629 | 2.22% |
| 2025-11-24 | 29.11 | 29.31 | 0.30 | 1.03% | 28.96 | 29.82 | 19509 | 5738 | 1.46% |
| 2025-11-21 | 29.88 | 29.01 | -1.33 | -4.38% | 28.83 | 30.11 | 26984 | 7887 | 2.02% |
| 2025-11-20 | 30.36 | 30.34 | 0.25 | 0.83% | 29.82 | 30.76 | 16947 | 5125 | 1.27% |
| 2025-11-19 | 30.71 | 30.09 | -0.89 | -2.87% | 29.95 | 31.17 | 12366 | 3741 | 0.93% |
| 2025-11-18 | 30.65 | 30.98 | 0.21 | 0.68% | 29.92 | 31.26 | 25011 | 7668 | 1.88% |
| 2025-11-17 | 31.05 | 30.77 | -0.59 | -1.88% | 30.50 | 31.41 | 21269 | 6577 | 1.60% |
| 2025-11-14 | 32.32 | 31.36 | -1.16 | -3.57% | 31.28 | 33.12 | 37288 | 11933 | 2.80% |
| 2025-11-13 | 32.25 | 32.52 | 0.27 | 0.84% | 31.49 | 32.55 | 25479 | 8219 | 1.91% |
| 2025-11-12 | 32.50 | 32.25 | -0.65 | -1.98% | 31.89 | 34.50 | 45500 | 14881 | 3.41% |
| 2025-11-11 | 30.75 | 32.90 | 2.15 | 6.99% | 30.33 | 33.08 | 60192 | 19393 | 4.51% |
| 2025-11-10 | 30.73 | 30.75 | 0.05 | 0.16% | 30.41 | 31.11 | 20952 | 6431 | 1.57% |
| 2025-11-07 | 31.11 | 30.70 | -0.56 | -1.79% | 30.60 | 31.45 | 34520 | 10680 | 2.59% |
| 2025-11-06 | 28.66 | 31.26 | 2.36 | 8.17% | 28.66 | 31.68 | 71445 | 21828 | 5.36% |
| 2025-11-05 | 28.16 | 28.90 | 0.74 | 2.63% | 27.91 | 29.12 | 29993 | 8567 | 2.25% |
| 2025-11-04 | 29.34 | 28.16 | -0.82 | -2.83% | 27.92 | 29.48 | 26000 | 7358 | 1.95% |
| 2025-11-03 | 28.00 | 28.98 | 1.28 | 4.62% | 27.45 | 29.40 | 54456 | 15733 | 4.08% |
| 2025-10-31 | 27.00 | 27.70 | 1.00 | 3.75% | 26.67 | 28.40 | 39490 | 11005 | 2.96% |
| 2025-10-30 | 27.47 | 26.70 | -0.75 | -2.73% | 26.52 | 27.57 | 21125 | 5664 | 1.58% |
| 2025-10-29 | 27.80 | 27.45 | -0.63 | -2.24% | 27.21 | 28.09 | 28151 | 7755 | 2.11% |
| 2025-10-28 | 27.65 | 28.08 | 0.43 | 1.56% | 27.34 | 29.13 | 44967 | 12780 | 3.37% |
| 2025-10-27 | 27.60 | 27.65 | 0.15 | 0.55% | 27.30 | 27.99 | 21665 | 5979 | 1.62% |
| 2025-10-24 | 26.62 | 27.50 | 0.88 | 3.31% | 26.62 | 27.97 | 32148 | 8846 | 2.41% |
| 2025-10-23 | 26.77 | 26.62 | -0.15 | -0.56% | 26.16 | 26.86 | 19343 | 5141 | 1.45% |
| 2025-10-22 | 27.27 | 26.77 | -0.77 | -2.80% | 26.70 | 27.72 | 27207 | 7356 | 2.04% |
| 2025-10-21 | 28.10 | 27.54 | -0.29 | -1.04% | 27.45 | 28.22 | 27245 | 7559 | 2.04% |
| 2025-10-20 | 28.52 | 27.83 | -0.40 | -1.42% | 27.61 | 30.01 | 65388 | 18636 | 4.90% |
| 2025-10-17 | 28.18 | 28.23 | 0.05 | 0.18% | 27.50 | 28.43 | 41438 | 11609 | 3.11% |
| 2025-10-16 | 27.86 | 28.18 | 0.36 | 1.29% | 27.54 | 28.48 | 58594 | 16464 | 4.39% |
| 2025-10-15 | 25.06 | 27.82 | 2.53 | 10.00% | 25.06 | 27.82 | 48246 | 13043 | 3.62% |
| 2025-10-14 | 25.78 | 25.29 | -0.34 | -1.33% | 25.12 | 26.03 | 26665 | 6786 | 2.00% |
| 2025-10-13 | 24.57 | 25.63 | -0.47 | -1.80% | 24.25 | 25.81 | 46789 | 11834 | 3.51% |
| 2025-10-10 | 27.18 | 26.10 | -1.21 | -4.43% | 25.83 | 27.68 | 54547 | 14558 | 4.09% |
| 2025-10-09 | 27.34 | 27.31 | 0.11 | 0.40% | 26.80 | 28.35 | 43984 | 12153 | 3.30% |
| 2025-09-30 | 28.59 | 27.20 | -1.72 | -5.95% | 27.13 | 28.78 | 56316 | 15549 | 4.22% |
| 2025-09-29 | 28.47 | 28.92 | 0.62 | 2.19% | 28.02 | 29.60 | 43191 | 12451 | 3.24% |
| 2025-09-26 | 28.99 | 28.30 | -0.30 | -1.05% | 28.00 | 28.99 | 46302 | 13165 | 3.47% |
| 2025-09-25 | 30.31 | 28.60 | -1.31 | -4.38% | 28.50 | 30.50 | 84520 | 24964 | 6.34% |
| 2025-09-24 | 27.05 | 29.91 | 2.72 | 10.00% | 27.05 | 29.91 | 78162 | 22773 | 5.86% |
| 2025-09-23 | 27.42 | 27.19 | -0.31 | -1.13% | 25.98 | 27.42 | 43218 | 11554 | 3.24% |
| 2025-09-22 | 28.40 | 27.50 | -0.46 | -1.65% | 26.00 | 28.60 | 57479 | 15540 | 4.31% |
| 2025-09-19 | 27.56 | 27.96 | 0.37 | 1.34% | 27.04 | 28.04 | 32867 | 9081 | 2.46% |
| 2025-09-18 | 28.00 | 27.59 | -0.53 | -1.88% | 27.13 | 29.29 | 50275 | 14248 | 3.77% |
| 2025-09-17 | 28.37 | 28.12 | -0.24 | -0.85% | 27.91 | 28.88 | 34959 | 9891 | 2.62% |
| 2025-09-16 | 27.17 | 28.36 | 1.22 | 4.50% | 27.12 | 28.55 | 42310 | 11809 | 3.17% |
| 2025-09-15 | 27.36 | 27.14 | -0.46 | -1.67% | 26.88 | 27.60 | 28670 | 7817 | 2.15% |
| 2025-09-12 | 27.89 | 27.60 | -0.15 | -0.54% | 27.44 | 28.09 | 37086 | 10271 | 2.78% |
| 2025-09-11 | 26.40 | 27.75 | 1.01 | 3.78% | 26.39 | 28.15 | 58546 | 16025 | 4.39% |
| 2025-09-10 | 25.04 | 26.74 | 1.73 | 6.92% | 25.04 | 26.99 | 69734 | 18281 | 5.23% |
| 2025-09-09 | 24.97 | 25.01 | 0.09 | 0.36% | 24.69 | 25.80 | 38656 | 9767 | 2.90% |
| 2025-09-08 | 24.98 | 24.92 | -0.07 | -0.28% | 24.68 | 25.50 | 36699 | 9175 | 2.75% |