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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.29 | 29.83 | 0.42 | 1.43% | 29.10 | 29.86 | 6691 | 1970 | 0.60% |
| 2025-12-16 | 29.84 | 29.41 | -0.41 | -1.37% | 29.38 | 30.18 | 7270 | 2160 | 0.65% |
| 2025-12-15 | 29.58 | 29.82 | 0.24 | 0.81% | 29.40 | 30.18 | 7513 | 2238 | 0.67% |
| 2025-12-12 | 29.76 | 29.58 | -0.07 | -0.24% | 29.51 | 29.98 | 5383 | 1598 | 0.48% |
| 2025-12-11 | 30.17 | 29.65 | -0.52 | -1.72% | 29.64 | 30.27 | 8423 | 2511 | 0.75% |
| 2025-12-10 | 30.56 | 30.17 | -0.24 | -0.79% | 29.94 | 30.56 | 5210 | 1569 | 0.46% |
| 2025-12-09 | 30.76 | 30.41 | -0.36 | -1.17% | 30.41 | 30.85 | 7391 | 2266 | 0.66% |
| 2025-12-08 | 30.89 | 30.77 | 0.03 | 0.10% | 30.60 | 31.26 | 8251 | 2540 | 0.74% |
| 2025-12-05 | 30.40 | 30.74 | 0.34 | 1.12% | 30.13 | 30.85 | 4319 | 1320 | 0.39% |
| 2025-12-04 | 30.87 | 30.40 | -0.32 | -1.04% | 30.20 | 30.87 | 5817 | 1769 | 0.52% |
| 2025-12-03 | 31.10 | 30.72 | -0.25 | -0.81% | 30.56 | 31.10 | 4932 | 1515 | 0.44% |
| 2025-12-02 | 31.58 | 30.97 | -0.61 | -1.93% | 30.75 | 31.58 | 8069 | 2498 | 0.72% |
| 2025-12-01 | 31.70 | 31.58 | -0.03 | -0.09% | 31.35 | 31.90 | 8437 | 2669 | 0.75% |
| 2025-11-28 | 31.46 | 31.61 | 0.30 | 0.96% | 31.05 | 31.70 | 6051 | 1905 | 0.54% |
| 2025-11-27 | 31.69 | 31.31 | -0.23 | -0.73% | 31.31 | 31.77 | 8973 | 2826 | 0.80% |
| 2025-11-26 | 31.90 | 31.54 | -0.26 | -0.82% | 31.44 | 32.47 | 10792 | 3444 | 0.96% |
| 2025-11-25 | 31.30 | 31.80 | 0.66 | 2.12% | 31.29 | 32.08 | 9338 | 2969 | 0.83% |
| 2025-11-24 | 31.30 | 31.14 | 0.04 | 0.13% | 30.66 | 31.79 | 9836 | 3055 | 0.88% |
| 2025-11-21 | 31.97 | 31.10 | -0.87 | -2.72% | 30.86 | 32.43 | 14877 | 4670 | 1.33% |
| 2025-11-20 | 33.20 | 31.97 | -0.87 | -2.65% | 31.80 | 33.32 | 11438 | 3696 | 1.02% |
| 2025-11-19 | 33.90 | 32.84 | -0.92 | -2.73% | 32.75 | 33.90 | 8261 | 2732 | 0.74% |
| 2025-11-18 | 33.50 | 33.76 | 0.24 | 0.72% | 33.14 | 34.10 | 8471 | 2848 | 0.76% |
| 2025-11-17 | 33.74 | 33.52 | -0.30 | -0.89% | 33.01 | 34.27 | 10091 | 3371 | 0.90% |
| 2025-11-14 | 32.85 | 33.82 | 0.61 | 1.84% | 32.85 | 34.40 | 16019 | 5446 | 1.43% |
| 2025-11-13 | 33.00 | 33.21 | 0.25 | 0.76% | 32.55 | 33.38 | 14152 | 4671 | 1.26% |
| 2025-11-12 | 34.30 | 32.96 | -0.90 | -2.66% | 32.83 | 34.30 | 20689 | 6910 | 1.85% |
| 2025-11-11 | 35.23 | 33.86 | -1.18 | -3.37% | 33.83 | 35.23 | 16354 | 5621 | 1.46% |
| 2025-11-10 | 35.00 | 35.04 | 0.12 | 0.34% | 34.34 | 35.30 | 14597 | 5081 | 1.30% |
| 2025-11-07 | 35.10 | 34.92 | -0.21 | -0.60% | 34.26 | 35.22 | 19919 | 6912 | 1.78% |
| 2025-11-06 | 34.81 | 35.13 | 0.03 | 0.09% | 34.41 | 35.88 | 18511 | 6520 | 1.65% |
| 2025-11-05 | 35.62 | 35.10 | -0.84 | -2.34% | 34.80 | 36.98 | 25085 | 8925 | 2.24% |
| 2025-11-04 | 35.95 | 35.94 | 0.13 | 0.36% | 35.35 | 36.19 | 23043 | 8253 | 2.06% |
| 2025-11-03 | 35.50 | 35.81 | 0.87 | 2.49% | 35.50 | 37.07 | 31839 | 11512 | 2.84% |
| 2025-10-31 | 34.11 | 34.94 | 0.99 | 2.92% | 33.71 | 35.15 | 22475 | 7795 | 2.00% |
| 2025-10-30 | 34.91 | 33.95 | -0.83 | -2.39% | 33.81 | 35.07 | 12913 | 4434 | 1.15% |
| 2025-10-29 | 35.32 | 34.78 | -0.48 | -1.36% | 34.39 | 35.32 | 16121 | 5588 | 1.44% |
| 2025-10-28 | 35.09 | 35.26 | 0.24 | 0.69% | 34.65 | 35.71 | 22666 | 8000 | 2.02% |
| 2025-10-27 | 35.50 | 35.02 | -0.25 | -0.71% | 34.69 | 36.20 | 21656 | 7586 | 1.93% |
| 2025-10-24 | 33.65 | 35.27 | 1.60 | 4.75% | 33.65 | 36.26 | 38429 | 13595 | 3.43% |
| 2025-10-23 | 34.38 | 33.67 | -0.61 | -1.78% | 32.91 | 34.38 | 21822 | 7286 | 1.95% |
| 2025-10-22 | 35.08 | 34.28 | -0.65 | -1.86% | 34.03 | 35.20 | 19607 | 6741 | 1.75% |
| 2025-10-21 | 32.55 | 34.93 | 2.17 | 6.62% | 32.55 | 35.23 | 45626 | 15693 | 4.07% |
| 2025-10-20 | 32.98 | 32.76 | 0.14 | 0.43% | 32.44 | 34.32 | 24627 | 8194 | 2.20% |
| 2025-10-17 | 33.51 | 32.62 | -0.95 | -2.83% | 31.89 | 33.66 | 20300 | 6630 | 1.81% |
| 2025-10-16 | 33.04 | 33.57 | 0.37 | 1.11% | 32.99 | 33.85 | 15826 | 5296 | 1.41% |
| 2025-10-15 | 32.72 | 33.20 | 0.26 | 0.79% | 32.56 | 33.57 | 9913 | 3280 | 0.88% |
| 2025-10-14 | 33.84 | 32.94 | -0.86 | -2.54% | 32.82 | 34.12 | 16568 | 5537 | 1.48% |
| 2025-10-13 | 32.03 | 33.80 | -0.04 | -0.12% | 32.03 | 33.84 | 19643 | 6529 | 1.75% |
| 2025-10-10 | 34.20 | 33.84 | -0.54 | -1.57% | 33.70 | 34.47 | 21286 | 7232 | 1.90% |
| 2025-10-09 | 33.00 | 34.38 | 1.48 | 4.50% | 32.36 | 34.58 | 34073 | 11455 | 3.04% |
| 2025-09-30 | 33.14 | 32.90 | -0.15 | -0.45% | 32.30 | 33.44 | 18914 | 6208 | 1.69% |
| 2025-09-29 | 32.74 | 33.05 | 0.15 | 0.46% | 31.83 | 33.85 | 38543 | 12680 | 3.44% |
| 2025-09-26 | 30.02 | 32.90 | 2.80 | 9.30% | 29.75 | 33.58 | 54980 | 17671 | 4.90% |
| 2025-09-25 | 29.77 | 30.10 | 0.19 | 0.64% | 29.64 | 30.33 | 9724 | 2922 | 0.87% |
| 2025-09-24 | 28.90 | 29.91 | 0.77 | 2.64% | 28.90 | 29.98 | 10896 | 3224 | 0.97% |
| 2025-09-23 | 30.00 | 29.14 | -0.62 | -2.08% | 28.59 | 30.00 | 11236 | 3262 | 1.00% |
| 2025-09-22 | 29.98 | 29.76 | -0.22 | -0.73% | 29.65 | 30.39 | 7443 | 2225 | 0.66% |
| 2025-09-19 | 29.89 | 29.98 | -0.10 | -0.33% | 29.70 | 30.36 | 9186 | 2746 | 0.82% |
| 2025-09-18 | 30.69 | 30.08 | -0.51 | -1.67% | 29.70 | 30.96 | 20270 | 6113 | 1.81% |
| 2025-09-17 | 30.95 | 30.59 | -0.35 | -1.13% | 30.48 | 30.95 | 8678 | 2660 | 0.77% |
| 2025-09-16 | 30.77 | 30.94 | 0.34 | 1.11% | 30.45 | 31.05 | 9907 | 3055 | 0.88% |
| 2025-09-15 | 30.64 | 30.60 | -0.52 | -1.67% | 30.56 | 31.16 | 11833 | 3631 | 1.06% |
| 2025-09-12 | 31.00 | 31.12 | 0.21 | 0.68% | 30.68 | 31.21 | 13527 | 4196 | 1.21% |
| 2025-09-11 | 30.43 | 30.91 | 0.45 | 1.48% | 29.73 | 30.96 | 11829 | 3597 | 1.06% |
| 2025-09-10 | 30.12 | 30.46 | 0.39 | 1.30% | 30.08 | 30.79 | 11655 | 3541 | 1.04% |
| 2025-09-09 | 31.10 | 30.07 | -0.93 | -3.00% | 29.80 | 31.11 | 16327 | 4966 | 1.46% |
| 2025-09-08 | 29.75 | 31.00 | 1.25 | 4.20% | 29.63 | 31.17 | 22829 | 6992 | 2.04% |