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 | 28.91 | 29.01 | -0.04 | -0.14% | 28.55 | 29.08 | 23874 | 6891 | 0.58% |
| 2025-12-15 | 29.21 | 29.05 | -0.26 | -0.89% | 28.80 | 29.50 | 27957 | 8135 | 0.68% |
| 2025-12-12 | 29.30 | 29.31 | 0.16 | 0.55% | 29.08 | 29.61 | 34652 | 10189 | 0.85% |
| 2025-12-11 | 29.59 | 29.15 | -0.44 | -1.49% | 29.15 | 29.69 | 23045 | 6765 | 0.56% |
| 2025-12-10 | 29.62 | 29.59 | -0.03 | -0.10% | 29.34 | 29.80 | 23932 | 7065 | 0.58% |
| 2025-12-09 | 30.06 | 29.62 | -0.43 | -1.43% | 29.56 | 30.06 | 27584 | 8208 | 0.67% |
| 2025-12-08 | 29.63 | 30.05 | 0.42 | 1.42% | 29.63 | 30.37 | 36998 | 11135 | 0.90% |
| 2025-12-05 | 29.65 | 29.63 | 0.13 | 0.44% | 29.28 | 29.69 | 27834 | 8201 | 0.68% |
| 2025-12-04 | 30.03 | 29.50 | -0.32 | -1.07% | 29.28 | 30.03 | 22221 | 6555 | 0.54% |
| 2025-12-03 | 29.92 | 29.82 | 0.00 | 0.00% | 29.44 | 30.05 | 27074 | 8048 | 0.66% |
| 2025-12-02 | 29.80 | 29.82 | 0.01 | 0.03% | 29.50 | 30.16 | 35481 | 10594 | 0.87% |
| 2025-12-01 | 29.37 | 29.81 | 0.51 | 1.74% | 29.05 | 29.90 | 45518 | 13475 | 1.11% |
| 2025-11-28 | 29.20 | 29.30 | 0.08 | 0.27% | 28.75 | 29.36 | 30877 | 8994 | 0.75% |
| 2025-11-27 | 29.60 | 29.22 | -0.35 | -1.18% | 29.22 | 29.79 | 38118 | 11201 | 0.93% |
| 2025-11-26 | 29.86 | 29.57 | -0.39 | -1.30% | 29.52 | 30.09 | 27972 | 8334 | 0.68% |
| 2025-11-25 | 29.89 | 29.96 | 0.19 | 0.64% | 29.77 | 30.25 | 25389 | 7636 | 0.62% |
| 2025-11-24 | 29.78 | 29.77 | 0.12 | 0.40% | 29.29 | 29.95 | 27869 | 8251 | 0.68% |
| 2025-11-21 | 29.60 | 29.65 | -0.12 | -0.40% | 29.28 | 29.97 | 32614 | 9664 | 0.80% |
| 2025-11-20 | 30.41 | 29.77 | -0.42 | -1.39% | 29.68 | 30.42 | 26643 | 7985 | 0.65% |
| 2025-11-19 | 30.55 | 30.19 | -0.45 | -1.47% | 30.15 | 30.59 | 22270 | 6757 | 0.54% |
| 2025-11-18 | 30.41 | 30.64 | 0.21 | 0.69% | 30.18 | 30.65 | 26562 | 8089 | 0.65% |
| 2025-11-17 | 30.51 | 30.43 | -0.07 | -0.23% | 30.13 | 30.55 | 27586 | 8356 | 0.67% |
| 2025-11-14 | 30.75 | 30.50 | -0.49 | -1.58% | 30.50 | 30.96 | 36628 | 11254 | 0.89% |
| 2025-11-13 | 30.88 | 30.99 | 0.13 | 0.42% | 30.78 | 31.00 | 28921 | 8926 | 0.71% |
| 2025-11-12 | 31.06 | 30.86 | -0.28 | -0.90% | 30.70 | 31.26 | 27343 | 8460 | 0.67% |
| 2025-11-11 | 31.32 | 31.14 | -0.12 | -0.38% | 31.06 | 31.44 | 22790 | 7117 | 0.56% |
| 2025-11-10 | 31.13 | 31.26 | 0.13 | 0.42% | 31.00 | 31.39 | 26169 | 8159 | 0.64% |
| 2025-11-07 | 31.14 | 31.13 | -0.14 | -0.45% | 30.97 | 31.31 | 18466 | 5754 | 0.45% |
| 2025-11-06 | 31.12 | 31.27 | 0.12 | 0.39% | 31.03 | 31.44 | 24786 | 7754 | 0.61% |
| 2025-11-05 | 30.92 | 31.15 | -0.07 | -0.22% | 30.81 | 31.31 | 25481 | 7921 | 0.62% |
| 2025-11-04 | 31.80 | 31.22 | -0.70 | -2.19% | 31.03 | 31.80 | 45906 | 14356 | 1.12% |
| 2025-11-03 | 32.36 | 31.92 | -0.36 | -1.12% | 31.50 | 32.40 | 54915 | 17444 | 1.34% |
| 2025-10-31 | 32.29 | 32.28 | -0.04 | -0.12% | 32.20 | 32.67 | 35207 | 11424 | 0.86% |
| 2025-10-30 | 32.75 | 32.32 | -0.42 | -1.28% | 32.22 | 32.80 | 39497 | 12840 | 0.96% |
| 2025-10-29 | 32.04 | 32.74 | 0.62 | 1.93% | 31.97 | 32.92 | 55893 | 18285 | 1.36% |
| 2025-10-28 | 32.30 | 32.12 | -0.27 | -0.83% | 31.93 | 32.41 | 40753 | 13107 | 1.00% |
| 2025-10-27 | 31.85 | 32.39 | 0.82 | 2.60% | 31.78 | 32.58 | 78834 | 25409 | 1.93% |
| 2025-10-24 | 30.83 | 31.57 | 0.87 | 2.83% | 30.80 | 31.66 | 70909 | 22236 | 1.73% |
| 2025-10-23 | 30.58 | 30.70 | 0.00 | 0.00% | 30.22 | 30.75 | 38427 | 11702 | 0.94% |
| 2025-10-22 | 30.61 | 30.70 | -0.05 | -0.16% | 30.38 | 30.90 | 37734 | 11561 | 0.92% |
| 2025-10-21 | 30.70 | 30.75 | 0.02 | 0.07% | 30.48 | 30.89 | 61393 | 18853 | 1.50% |
| 2025-10-20 | 32.02 | 30.73 | -0.72 | -2.29% | 30.27 | 32.10 | 103593 | 32000 | 2.53% |
| 2025-10-17 | 32.45 | 31.45 | -1.08 | -3.32% | 31.28 | 32.58 | 54529 | 17346 | 1.33% |
| 2025-10-16 | 32.51 | 32.53 | -0.31 | -0.94% | 32.40 | 32.91 | 40291 | 13126 | 0.98% |
| 2025-10-15 | 33.15 | 32.84 | -0.32 | -0.97% | 32.18 | 33.38 | 66578 | 21786 | 1.63% |
| 2025-10-14 | 34.55 | 33.16 | -1.34 | -3.88% | 33.03 | 35.07 | 86144 | 29185 | 2.10% |
| 2025-10-13 | 33.96 | 34.50 | -0.73 | -2.07% | 33.75 | 35.05 | 89259 | 30552 | 2.18% |
| 2025-10-10 | 35.67 | 35.23 | -0.75 | -2.08% | 34.91 | 35.78 | 80515 | 28432 | 1.97% |
| 2025-10-09 | 34.09 | 35.98 | 2.11 | 6.23% | 33.81 | 37.01 | 140124 | 50072 | 3.42% |
| 2025-09-30 | 33.31 | 33.87 | 0.62 | 1.86% | 33.31 | 33.97 | 40472 | 13646 | 0.99% |
| 2025-09-29 | 33.42 | 33.25 | -0.19 | -0.57% | 32.82 | 33.60 | 48591 | 16097 | 1.19% |
| 2025-09-26 | 34.25 | 33.44 | -0.86 | -2.51% | 33.41 | 34.25 | 43576 | 14702 | 1.06% |
| 2025-09-25 | 33.70 | 34.30 | 0.70 | 2.08% | 33.67 | 34.60 | 63665 | 21836 | 1.55% |
| 2025-09-24 | 32.38 | 33.60 | 0.92 | 2.82% | 32.38 | 33.68 | 67552 | 22440 | 1.65% |
| 2025-09-23 | 33.10 | 32.68 | -0.43 | -1.30% | 31.78 | 33.33 | 55344 | 17946 | 1.35% |
| 2025-09-22 | 33.35 | 33.11 | -0.21 | -0.63% | 32.87 | 33.61 | 45900 | 15261 | 1.12% |
| 2025-09-19 | 33.87 | 33.32 | -0.53 | -1.57% | 33.21 | 34.00 | 41596 | 13960 | 1.02% |
| 2025-09-18 | 33.90 | 33.85 | -0.15 | -0.44% | 33.40 | 34.80 | 64869 | 22204 | 1.58% |
| 2025-09-17 | 33.73 | 34.00 | 0.22 | 0.65% | 33.60 | 34.25 | 39640 | 13470 | 0.97% |
| 2025-09-16 | 33.86 | 33.78 | -0.10 | -0.30% | 33.41 | 34.03 | 38203 | 12872 | 0.93% |
| 2025-09-15 | 33.35 | 33.88 | 0.63 | 1.89% | 33.06 | 34.15 | 70048 | 23653 | 1.71% |
| 2025-09-12 | 33.49 | 33.25 | -0.12 | -0.36% | 33.15 | 33.66 | 65679 | 21938 | 1.60% |
| 2025-09-11 | 33.03 | 33.37 | 0.22 | 0.66% | 32.78 | 33.62 | 60481 | 20137 | 1.48% |
| 2025-09-10 | 33.20 | 33.15 | 0.07 | 0.21% | 32.91 | 33.51 | 36130 | 12016 | 0.88% |
| 2025-09-09 | 33.52 | 33.08 | -0.58 | -1.72% | 32.81 | 33.66 | 40380 | 13419 | 0.99% |
| 2025-09-08 | 32.98 | 33.66 | 0.66 | 2.00% | 32.73 | 33.69 | 58629 | 19484 | 1.43% |