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 | 29.00 | 29.25 | 0.25 | 0.86% | 28.54 | 29.60 | 89685 | 26106 | 2.15% |
| 2025-12-15 | 30.59 | 29.00 | -2.25 | -7.20% | 29.00 | 30.95 | 148765 | 44207 | 3.56% |
| 2025-12-12 | 30.49 | 31.25 | 0.75 | 2.46% | 29.17 | 31.65 | 282217 | 85308 | 6.76% |
| 2025-12-11 | 29.99 | 30.50 | 0.69 | 2.31% | 29.25 | 31.15 | 198036 | 59914 | 4.74% |
| 2025-12-10 | 28.28 | 29.81 | 1.62 | 5.75% | 27.63 | 30.20 | 175139 | 51346 | 4.19% |
| 2025-12-09 | 29.20 | 28.19 | -0.86 | -2.96% | 28.13 | 30.46 | 159881 | 46479 | 3.83% |
| 2025-12-08 | 28.37 | 29.05 | 0.97 | 3.45% | 27.62 | 29.30 | 153494 | 43789 | 3.68% |
| 2025-12-05 | 28.20 | 28.08 | -0.16 | -0.57% | 27.02 | 28.51 | 103926 | 28672 | 2.49% |
| 2025-12-04 | 27.06 | 28.24 | 1.25 | 4.63% | 26.82 | 28.40 | 150178 | 42096 | 3.60% |
| 2025-12-03 | 26.69 | 26.99 | 0.19 | 0.71% | 26.55 | 27.68 | 105550 | 28622 | 2.53% |
| 2025-12-02 | 26.60 | 26.80 | -0.25 | -0.92% | 26.03 | 27.13 | 124326 | 32955 | 2.98% |
| 2025-12-01 | 29.00 | 27.05 | -2.43 | -8.24% | 25.69 | 29.10 | 315325 | 85226 | 7.55% |
| 2025-11-28 | 27.84 | 29.48 | 1.65 | 5.93% | 27.09 | 30.07 | 206678 | 59026 | 4.95% |
| 2025-11-27 | 28.04 | 27.83 | -0.33 | -1.17% | 27.56 | 28.36 | 92093 | 25681 | 2.21% |
| 2025-11-26 | 26.90 | 28.16 | 1.06 | 3.91% | 26.90 | 29.68 | 165498 | 47342 | 3.96% |
| 2025-11-25 | 26.50 | 27.10 | 0.68 | 2.57% | 26.20 | 28.21 | 134670 | 37054 | 3.22% |
| 2025-11-24 | 25.50 | 26.42 | 0.95 | 3.73% | 24.80 | 26.86 | 128820 | 33535 | 3.08% |
| 2025-11-21 | 26.80 | 25.47 | -1.40 | -5.21% | 25.30 | 27.22 | 130092 | 33885 | 3.11% |
| 2025-11-20 | 26.40 | 26.87 | 0.65 | 2.48% | 25.88 | 27.12 | 106426 | 28172 | 2.55% |
| 2025-11-19 | 26.13 | 26.22 | -0.01 | -0.04% | 25.72 | 26.67 | 58696 | 15356 | 1.41% |
| 2025-11-18 | 27.01 | 26.23 | -0.78 | -2.89% | 25.93 | 27.89 | 101718 | 27096 | 2.44% |
| 2025-11-17 | 28.08 | 27.01 | -0.99 | -3.54% | 26.66 | 28.08 | 105266 | 28425 | 2.52% |
| 2025-11-14 | 28.48 | 28.00 | -0.98 | -3.38% | 27.30 | 28.87 | 169244 | 47387 | 4.05% |
| 2025-11-13 | 26.55 | 28.98 | 2.68 | 10.19% | 26.33 | 29.49 | 248267 | 70576 | 5.94% |
| 2025-11-12 | 26.00 | 26.30 | 0.45 | 1.74% | 25.55 | 27.08 | 145677 | 38598 | 3.49% |
| 2025-11-11 | 25.71 | 25.85 | -0.10 | -0.39% | 25.39 | 26.11 | 95346 | 24620 | 2.28% |
| 2025-11-10 | 24.99 | 25.95 | 1.03 | 4.13% | 24.98 | 26.05 | 162915 | 41756 | 3.90% |
| 2025-11-07 | 26.42 | 24.92 | -1.46 | -5.53% | 24.78 | 26.75 | 158462 | 40470 | 3.79% |
| 2025-11-06 | 26.84 | 26.38 | -0.62 | -2.30% | 25.60 | 26.84 | 138231 | 36263 | 3.31% |
| 2025-11-05 | 28.44 | 27.00 | -1.81 | -6.28% | 26.50 | 29.38 | 212835 | 58363 | 5.10% |
| 2025-11-04 | 30.10 | 28.81 | -1.19 | -3.97% | 28.42 | 30.21 | 170938 | 49600 | 4.09% |
| 2025-11-03 | 31.05 | 30.00 | -0.30 | -0.99% | 29.00 | 31.64 | 278983 | 83855 | 6.68% |
| 2025-10-31 | 26.25 | 30.30 | 4.02 | 15.30% | 25.85 | 30.98 | 324803 | 94459 | 7.78% |
| 2025-10-30 | 26.20 | 26.28 | 0.21 | 0.81% | 25.16 | 27.33 | 139675 | 36603 | 3.34% |
| 2025-10-29 | 26.53 | 26.07 | -0.46 | -1.73% | 25.56 | 26.95 | 108211 | 28174 | 2.59% |
| 2025-10-28 | 27.14 | 26.53 | -0.49 | -1.81% | 26.47 | 27.44 | 80662 | 21720 | 1.93% |
| 2025-10-27 | 26.98 | 27.02 | 0.15 | 0.56% | 26.52 | 27.38 | 91246 | 24644 | 2.18% |
| 2025-10-24 | 26.00 | 26.87 | 0.61 | 2.32% | 25.81 | 26.93 | 121092 | 32126 | 2.90% |
| 2025-10-23 | 27.57 | 26.26 | -1.64 | -5.88% | 25.41 | 27.98 | 171794 | 45049 | 4.11% |
| 2025-10-22 | 28.80 | 27.90 | -0.08 | -0.29% | 27.72 | 29.80 | 137938 | 39568 | 3.30% |
| 2025-10-21 | 28.00 | 27.98 | 0.43 | 1.56% | 27.10 | 28.32 | 101652 | 28310 | 2.43% |
| 2025-10-20 | 28.44 | 27.55 | -0.72 | -2.55% | 27.38 | 29.10 | 153105 | 42974 | 3.67% |
| 2025-10-17 | 29.00 | 28.27 | 0.52 | 1.87% | 28.12 | 29.70 | 210190 | 60449 | 5.03% |
| 2025-10-16 | 26.81 | 27.75 | 0.91 | 3.39% | 26.58 | 29.45 | 210738 | 59283 | 5.05% |
| 2025-10-15 | 26.57 | 26.84 | 0.24 | 0.90% | 25.81 | 27.43 | 170057 | 45149 | 4.07% |
| 2025-10-14 | 27.99 | 26.60 | -1.51 | -5.37% | 26.20 | 28.54 | 148787 | 40748 | 3.56% |
| 2025-10-13 | 27.26 | 28.11 | 0.04 | 0.14% | 27.05 | 28.64 | 134317 | 37491 | 3.22% |
| 2025-10-10 | 29.99 | 28.07 | -1.93 | -6.43% | 27.77 | 30.05 | 168282 | 48320 | 4.03% |
| 2025-10-09 | 31.03 | 30.00 | -1.11 | -3.57% | 29.74 | 31.66 | 136533 | 41671 | 3.27% |
| 2025-09-30 | 30.93 | 31.11 | 0.18 | 0.58% | 30.80 | 31.55 | 75337 | 23500 | 1.80% |
| 2025-09-29 | 31.32 | 30.93 | -0.52 | -1.65% | 29.83 | 31.43 | 142391 | 43521 | 3.41% |
| 2025-09-26 | 32.86 | 31.45 | -1.95 | -5.84% | 31.26 | 33.33 | 117234 | 37479 | 2.81% |
| 2025-09-25 | 33.75 | 33.40 | -0.32 | -0.95% | 33.21 | 34.90 | 131169 | 44455 | 3.14% |
| 2025-09-24 | 32.62 | 33.72 | 1.00 | 3.06% | 32.20 | 33.93 | 111310 | 36918 | 2.67% |
| 2025-09-23 | 33.71 | 32.72 | -0.99 | -2.94% | 32.00 | 34.90 | 144023 | 47806 | 3.45% |
| 2025-09-22 | 33.60 | 33.71 | -0.22 | -0.65% | 33.28 | 34.62 | 90707 | 30651 | 2.17% |
| 2025-09-19 | 34.36 | 33.93 | -0.39 | -1.14% | 33.30 | 35.48 | 102845 | 35138 | 2.46% |
| 2025-09-18 | 34.73 | 34.32 | -0.41 | -1.18% | 33.90 | 36.30 | 128400 | 45204 | 3.07% |
| 2025-09-17 | 35.45 | 34.73 | -0.72 | -2.03% | 34.08 | 36.44 | 120586 | 42022 | 2.89% |
| 2025-09-16 | 36.17 | 35.45 | -0.93 | -2.56% | 34.88 | 36.90 | 117960 | 41869 | 2.82% |
| 2025-09-15 | 36.28 | 36.38 | -0.10 | -0.27% | 35.70 | 37.80 | 116309 | 42751 | 2.79% |
| 2025-09-12 | 35.89 | 36.48 | 1.26 | 3.58% | 34.88 | 37.50 | 137157 | 49704 | 3.28% |
| 2025-09-11 | 32.00 | 35.22 | 0.14 | 0.40% | 30.30 | 35.87 | 250239 | 85251 | 5.99% |
| 2025-09-10 | 33.90 | 35.08 | 1.19 | 3.51% | 33.90 | 36.44 | 185612 | 65076 | 4.44% |
| 2025-09-09 | 38.28 | 33.89 | -4.51 | -11.74% | 33.47 | 39.94 | 274300 | 98098 | 6.57% |
| 2025-09-08 | 41.54 | 38.40 | -3.27 | -7.85% | 37.50 | 41.66 | 172303 | 66698 | 4.13% |