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 | 30.07 | 29.40 | -0.66 | -2.20% | 29.02 | 30.44 | 78368 | 23091 | 2.33% |
| 2025-12-15 | 30.25 | 30.06 | -0.33 | -1.09% | 30.00 | 30.67 | 83784 | 25373 | 2.49% |
| 2025-12-12 | 30.01 | 30.39 | 0.12 | 0.40% | 29.57 | 30.56 | 100725 | 30359 | 3.00% |
| 2025-12-11 | 30.50 | 30.27 | -0.26 | -0.85% | 30.13 | 30.95 | 88104 | 26775 | 2.62% |
| 2025-12-10 | 30.11 | 30.53 | 0.16 | 0.53% | 29.77 | 30.64 | 82684 | 24931 | 2.46% |
| 2025-12-09 | 30.56 | 30.37 | 0.16 | 0.53% | 30.29 | 31.28 | 118969 | 36518 | 3.54% |
| 2025-12-08 | 29.11 | 30.21 | 1.35 | 4.68% | 28.92 | 30.67 | 140162 | 42092 | 4.17% |
| 2025-12-05 | 29.18 | 28.86 | 0.18 | 0.63% | 28.28 | 29.50 | 99921 | 28827 | 2.97% |
| 2025-12-04 | 28.80 | 28.68 | -0.29 | -1.00% | 28.00 | 29.06 | 72361 | 20628 | 2.15% |
| 2025-12-03 | 30.05 | 28.97 | -1.06 | -3.53% | 28.72 | 30.05 | 91088 | 26517 | 2.71% |
| 2025-12-02 | 30.58 | 30.03 | -0.75 | -2.44% | 29.92 | 30.71 | 81786 | 24662 | 2.43% |
| 2025-12-01 | 30.74 | 30.78 | 0.06 | 0.20% | 30.34 | 30.95 | 111899 | 34255 | 3.33% |
| 2025-11-28 | 30.40 | 30.72 | 0.34 | 1.12% | 30.12 | 31.09 | 144720 | 44257 | 4.31% |
| 2025-11-27 | 28.11 | 30.38 | 2.24 | 7.96% | 28.11 | 31.25 | 289693 | 88084 | 8.62% |
| 2025-11-26 | 28.06 | 28.14 | -0.07 | -0.25% | 27.86 | 28.40 | 68915 | 19421 | 2.05% |
| 2025-11-25 | 27.58 | 28.21 | 0.83 | 3.03% | 27.50 | 28.87 | 102468 | 28923 | 3.05% |
| 2025-11-24 | 26.86 | 27.38 | 0.64 | 2.39% | 26.60 | 27.60 | 66104 | 17907 | 1.97% |
| 2025-11-21 | 27.79 | 26.74 | -1.47 | -5.21% | 26.71 | 28.12 | 112504 | 30580 | 3.35% |
| 2025-11-20 | 28.98 | 28.21 | -0.47 | -1.64% | 28.17 | 29.18 | 87816 | 24968 | 2.61% |
| 2025-11-19 | 29.15 | 28.68 | -0.43 | -1.48% | 28.51 | 29.33 | 76244 | 21996 | 2.27% |
| 2025-11-18 | 29.31 | 29.11 | -0.38 | -1.29% | 28.99 | 29.77 | 79574 | 23327 | 2.37% |
| 2025-11-17 | 29.43 | 29.49 | 0.12 | 0.41% | 29.01 | 29.80 | 92028 | 27022 | 2.74% |
| 2025-11-14 | 30.56 | 29.37 | -1.50 | -4.86% | 29.30 | 30.56 | 156793 | 46621 | 4.67% |
| 2025-11-13 | 30.40 | 30.87 | 0.57 | 1.88% | 30.00 | 31.35 | 158427 | 49022 | 4.72% |
| 2025-11-12 | 30.15 | 30.30 | 0.01 | 0.03% | 29.41 | 30.88 | 143953 | 43440 | 4.28% |
| 2025-11-11 | 30.40 | 30.29 | 0.03 | 0.10% | 29.81 | 31.40 | 125668 | 38343 | 3.74% |
| 2025-11-10 | 30.91 | 30.26 | -0.56 | -1.82% | 29.74 | 31.30 | 117242 | 35600 | 3.49% |
| 2025-11-07 | 31.00 | 30.82 | -0.70 | -2.22% | 30.40 | 31.42 | 114157 | 35183 | 3.40% |
| 2025-11-06 | 30.47 | 31.52 | 1.18 | 3.89% | 30.01 | 31.86 | 148479 | 46003 | 4.42% |
| 2025-11-05 | 30.57 | 30.34 | -0.97 | -3.10% | 29.97 | 30.95 | 131147 | 39857 | 3.90% |
| 2025-11-04 | 31.60 | 31.31 | -0.54 | -1.70% | 30.88 | 31.84 | 138041 | 43252 | 4.11% |
| 2025-11-03 | 32.01 | 31.85 | 0.21 | 0.66% | 31.20 | 32.56 | 216269 | 68982 | 6.44% |
| 2025-10-31 | 33.21 | 31.64 | -1.63 | -4.90% | 31.53 | 33.56 | 240243 | 77275 | 7.15% |
| 2025-10-30 | 31.08 | 33.27 | 2.08 | 6.67% | 30.90 | 35.42 | 405243 | 133368 | 12.06% |
| 2025-10-29 | 29.75 | 31.19 | 0.87 | 2.87% | 29.75 | 32.68 | 223191 | 70186 | 6.64% |
| 2025-10-28 | 30.05 | 30.32 | 0.00 | 0.00% | 29.81 | 30.78 | 114936 | 34896 | 3.42% |
| 2025-10-27 | 30.18 | 30.32 | 0.41 | 1.37% | 29.85 | 30.74 | 136359 | 41336 | 4.06% |
| 2025-10-24 | 30.00 | 29.91 | 0.39 | 1.32% | 29.12 | 30.37 | 183113 | 54878 | 5.45% |
| 2025-10-23 | 28.80 | 29.52 | 0.74 | 2.57% | 27.63 | 30.38 | 124459 | 35714 | 3.70% |
| 2025-10-22 | 29.00 | 28.78 | -0.38 | -1.30% | 28.51 | 29.16 | 75126 | 21611 | 2.24% |
| 2025-10-21 | 27.76 | 29.16 | 1.47 | 5.31% | 27.74 | 29.72 | 154000 | 44480 | 4.58% |
| 2025-10-20 | 27.50 | 27.69 | 0.61 | 2.25% | 27.40 | 28.39 | 83833 | 23336 | 2.50% |
| 2025-10-17 | 28.72 | 27.08 | -1.77 | -6.14% | 27.00 | 28.99 | 123652 | 34254 | 3.68% |
| 2025-10-16 | 29.13 | 28.85 | -0.41 | -1.40% | 28.65 | 29.85 | 88075 | 25632 | 2.62% |
| 2025-10-15 | 28.80 | 29.26 | 0.29 | 1.00% | 28.29 | 29.45 | 114595 | 33182 | 3.41% |
| 2025-10-14 | 30.94 | 28.97 | -1.71 | -5.57% | 28.85 | 31.26 | 143498 | 42972 | 4.27% |
| 2025-10-13 | 28.81 | 30.68 | 0.75 | 2.51% | 28.75 | 30.84 | 151010 | 45570 | 4.49% |
| 2025-10-10 | 31.93 | 29.93 | -2.20 | -6.85% | 29.79 | 31.93 | 186457 | 56771 | 5.55% |
| 2025-10-09 | 32.00 | 32.13 | 0.66 | 2.10% | 31.63 | 33.29 | 188122 | 61065 | 5.60% |
| 2025-09-30 | 30.46 | 31.47 | 1.01 | 3.32% | 30.43 | 31.83 | 140170 | 43971 | 4.17% |
| 2025-09-29 | 30.30 | 30.46 | 0.14 | 0.46% | 29.67 | 30.76 | 107053 | 32363 | 3.19% |
| 2025-09-26 | 31.00 | 30.32 | -0.81 | -2.60% | 30.28 | 31.49 | 114275 | 35239 | 3.40% |
| 2025-09-25 | 31.25 | 31.13 | -0.88 | -2.75% | 30.61 | 31.62 | 179282 | 55998 | 5.34% |
| 2025-09-24 | 31.01 | 32.01 | 1.01 | 3.26% | 30.77 | 32.78 | 240522 | 76891 | 7.16% |
| 2025-09-23 | 30.99 | 31.00 | 0.02 | 0.06% | 29.75 | 31.35 | 146947 | 44799 | 4.37% |
| 2025-09-22 | 30.50 | 30.98 | 0.65 | 2.14% | 30.03 | 31.15 | 118040 | 36263 | 3.51% |
| 2025-09-19 | 30.66 | 30.33 | -0.67 | -2.16% | 30.10 | 31.50 | 144020 | 44321 | 4.29% |
| 2025-09-18 | 32.11 | 31.00 | -0.59 | -1.87% | 30.55 | 32.74 | 270175 | 86155 | 8.04% |
| 2025-09-17 | 30.15 | 31.59 | 1.44 | 4.78% | 29.70 | 32.80 | 241457 | 75800 | 7.19% |
| 2025-09-16 | 30.00 | 30.15 | 0.32 | 1.07% | 29.61 | 30.53 | 92854 | 27974 | 2.76% |
| 2025-09-15 | 30.80 | 29.83 | -0.22 | -0.73% | 29.70 | 31.00 | 131144 | 39554 | 3.90% |
| 2025-09-12 | 28.99 | 30.05 | 0.95 | 3.26% | 28.81 | 30.50 | 172688 | 51684 | 5.14% |
| 2025-09-11 | 27.32 | 29.10 | 1.80 | 6.59% | 27.04 | 29.17 | 163556 | 46592 | 4.87% |
| 2025-09-10 | 27.59 | 27.30 | -0.29 | -1.05% | 27.30 | 27.91 | 69345 | 19113 | 2.06% |
| 2025-09-09 | 28.41 | 27.59 | -1.14 | -3.97% | 27.39 | 28.46 | 97659 | 27192 | 2.91% |
| 2025-09-08 | 28.62 | 28.73 | -0.01 | -0.03% | 27.88 | 28.75 | 131278 | 37161 | 3.91% |