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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.36 | 28.34 | 0.03 | 0.11% | 28.01 | 28.54 | 61486 | 17379 | 1.51% |
| 2025-12-11 | 28.20 | 28.31 | 0.22 | 0.78% | 27.95 | 28.81 | 83608 | 23760 | 2.05% |
| 2025-12-10 | 28.25 | 28.09 | -0.18 | -0.64% | 27.72 | 28.30 | 42414 | 11895 | 1.04% |
| 2025-12-09 | 28.21 | 28.27 | -0.04 | -0.14% | 28.06 | 28.69 | 56862 | 16164 | 1.39% |
| 2025-12-08 | 27.89 | 28.31 | 0.66 | 2.39% | 27.89 | 28.56 | 78739 | 22295 | 1.93% |
| 2025-12-05 | 27.30 | 27.65 | 0.34 | 1.24% | 26.89 | 27.68 | 51847 | 14123 | 1.27% |
| 2025-12-04 | 26.98 | 27.31 | 0.39 | 1.45% | 26.82 | 27.65 | 57231 | 15642 | 1.40% |
| 2025-12-03 | 27.82 | 26.92 | -0.76 | -2.75% | 26.78 | 27.87 | 75417 | 20451 | 1.85% |
| 2025-12-02 | 27.83 | 27.68 | -0.27 | -0.97% | 27.56 | 27.99 | 49530 | 13714 | 1.21% |
| 2025-12-01 | 27.96 | 27.95 | -0.14 | -0.50% | 27.73 | 28.22 | 72028 | 20110 | 1.77% |
| 2025-11-28 | 27.99 | 28.09 | 0.27 | 0.97% | 27.50 | 28.14 | 46376 | 12912 | 1.14% |
| 2025-11-27 | 27.80 | 27.82 | 0.01 | 0.04% | 27.40 | 28.18 | 59823 | 16688 | 1.47% |
| 2025-11-26 | 27.26 | 27.81 | 0.41 | 1.50% | 27.26 | 28.68 | 97069 | 27300 | 2.38% |
| 2025-11-25 | 27.20 | 27.40 | 0.21 | 0.77% | 27.20 | 27.91 | 74699 | 20638 | 1.83% |
| 2025-11-24 | 26.82 | 27.19 | 0.41 | 1.53% | 26.60 | 27.39 | 78204 | 21062 | 1.92% |
| 2025-11-21 | 27.40 | 26.78 | -0.77 | -2.79% | 26.71 | 27.85 | 77740 | 21052 | 1.91% |
| 2025-11-20 | 27.85 | 27.55 | -0.35 | -1.25% | 27.06 | 28.13 | 97023 | 26727 | 2.38% |
| 2025-11-19 | 28.41 | 27.90 | -0.53 | -1.86% | 27.72 | 28.63 | 81034 | 22711 | 1.99% |
| 2025-11-18 | 29.00 | 28.43 | -0.63 | -2.17% | 28.18 | 29.19 | 91711 | 26168 | 2.25% |
| 2025-11-17 | 29.83 | 29.06 | -0.78 | -2.61% | 28.88 | 29.88 | 85663 | 24895 | 2.10% |
| 2025-11-14 | 29.82 | 29.84 | -0.31 | -1.03% | 29.61 | 30.80 | 104988 | 31637 | 2.57% |
| 2025-11-13 | 29.21 | 30.15 | 0.89 | 3.04% | 29.16 | 30.56 | 130864 | 39249 | 3.21% |
| 2025-11-12 | 29.94 | 29.26 | -0.65 | -2.17% | 29.25 | 30.21 | 98936 | 29378 | 2.43% |
| 2025-11-11 | 30.11 | 29.91 | -0.22 | -0.73% | 29.57 | 30.30 | 82406 | 24593 | 2.02% |
| 2025-11-10 | 30.50 | 30.13 | -0.28 | -0.92% | 29.81 | 30.70 | 108099 | 32524 | 2.65% |
| 2025-11-07 | 30.84 | 30.41 | -0.08 | -0.26% | 30.16 | 31.36 | 155508 | 47841 | 3.81% |
| 2025-11-06 | 31.00 | 30.49 | 0.00 | 0.00% | 29.91 | 31.28 | 124757 | 37965 | 3.06% |
| 2025-11-05 | 30.48 | 30.49 | -0.21 | -0.68% | 30.21 | 31.46 | 159781 | 49087 | 3.92% |
| 2025-11-04 | 31.00 | 30.70 | -0.55 | -1.76% | 29.89 | 31.42 | 210691 | 64546 | 5.17% |
| 2025-11-03 | 31.13 | 31.25 | 0.38 | 1.23% | 30.40 | 31.75 | 220544 | 68395 | 5.41% |
| 2025-10-31 | 28.90 | 30.87 | 2.32 | 8.13% | 28.83 | 32.00 | 294941 | 90924 | 7.23% |
| 2025-10-30 | 28.97 | 28.55 | -0.57 | -1.96% | 28.06 | 29.11 | 93774 | 26763 | 2.30% |
| 2025-10-29 | 28.77 | 29.12 | 0.39 | 1.36% | 28.49 | 29.14 | 61094 | 17620 | 1.50% |
| 2025-10-28 | 29.24 | 28.73 | -0.55 | -1.88% | 28.50 | 29.33 | 69809 | 20197 | 1.71% |
| 2025-10-27 | 29.09 | 29.28 | 0.32 | 1.10% | 29.09 | 29.96 | 99366 | 29358 | 2.44% |
| 2025-10-24 | 28.90 | 28.96 | 0.23 | 0.80% | 28.66 | 29.26 | 71922 | 20785 | 1.76% |
| 2025-10-23 | 29.60 | 28.73 | -0.79 | -2.68% | 28.32 | 29.77 | 93762 | 26946 | 2.30% |
| 2025-10-22 | 29.98 | 29.52 | -0.43 | -1.44% | 29.38 | 30.47 | 72039 | 21443 | 1.77% |
| 2025-10-21 | 29.64 | 29.95 | 0.34 | 1.15% | 29.42 | 30.15 | 59744 | 17834 | 1.47% |
| 2025-10-20 | 30.00 | 29.61 | -0.23 | -0.77% | 29.44 | 30.65 | 79199 | 23669 | 1.94% |
| 2025-10-17 | 30.36 | 29.84 | -0.23 | -0.76% | 29.78 | 30.92 | 108019 | 32821 | 2.65% |
| 2025-10-16 | 30.12 | 30.07 | -0.38 | -1.25% | 29.89 | 31.08 | 84811 | 25798 | 2.08% |
| 2025-10-15 | 29.80 | 30.45 | 0.85 | 2.87% | 29.52 | 30.75 | 104275 | 31596 | 2.56% |
| 2025-10-14 | 30.75 | 29.60 | -1.16 | -3.77% | 29.60 | 31.15 | 97110 | 29410 | 2.38% |
| 2025-10-13 | 30.00 | 30.76 | -0.18 | -0.58% | 29.83 | 31.35 | 85253 | 26139 | 2.09% |
| 2025-10-10 | 31.57 | 30.94 | -0.86 | -2.70% | 30.81 | 31.95 | 86656 | 27104 | 2.12% |
| 2025-10-09 | 32.09 | 31.80 | -0.28 | -0.87% | 31.55 | 32.47 | 98743 | 31529 | 2.42% |
| 2025-09-30 | 30.88 | 32.08 | 1.21 | 3.92% | 30.80 | 32.34 | 102805 | 32665 | 2.52% |
| 2025-09-29 | 30.66 | 30.87 | 0.21 | 0.68% | 30.37 | 31.10 | 109702 | 33771 | 2.69% |
| 2025-09-26 | 31.80 | 30.66 | -1.89 | -5.81% | 30.66 | 31.80 | 180642 | 56070 | 4.43% |
| 2025-09-25 | 33.17 | 32.55 | -0.61 | -1.84% | 32.42 | 33.66 | 115757 | 38306 | 2.84% |
| 2025-09-24 | 32.04 | 33.16 | 0.97 | 3.01% | 32.03 | 33.49 | 93884 | 30842 | 2.30% |
| 2025-09-23 | 32.83 | 32.19 | -0.46 | -1.41% | 31.39 | 33.25 | 98792 | 31797 | 2.42% |
| 2025-09-22 | 32.00 | 32.65 | 0.65 | 2.03% | 32.00 | 33.28 | 84864 | 27771 | 2.08% |
| 2025-09-19 | 32.81 | 32.00 | -0.80 | -2.44% | 31.92 | 33.40 | 95217 | 30905 | 2.33% |
| 2025-09-18 | 33.23 | 32.80 | -0.08 | -0.24% | 32.31 | 34.27 | 149529 | 49841 | 3.67% |
| 2025-09-17 | 33.40 | 32.88 | -0.57 | -1.70% | 32.80 | 33.67 | 107857 | 35754 | 2.64% |
| 2025-09-16 | 33.75 | 33.45 | -0.30 | -0.89% | 33.10 | 33.84 | 78044 | 26120 | 1.91% |
| 2025-09-15 | 33.95 | 33.75 | 0.00 | 0.00% | 33.65 | 34.57 | 103904 | 35362 | 2.55% |
| 2025-09-12 | 33.35 | 33.75 | 0.29 | 0.87% | 32.98 | 34.13 | 124002 | 41585 | 3.04% |
| 2025-09-11 | 31.00 | 33.46 | -0.03 | -0.09% | 30.28 | 33.56 | 216094 | 69613 | 5.30% |
| 2025-09-10 | 34.38 | 33.49 | -1.14 | -3.29% | 33.38 | 35.87 | 190446 | 65553 | 4.67% |
| 2025-09-09 | 36.68 | 34.63 | -1.97 | -5.38% | 34.33 | 37.35 | 155655 | 55557 | 3.82% |
| 2025-09-08 | 37.10 | 36.60 | -0.36 | -0.97% | 35.85 | 37.50 | 137935 | 50557 | 3.38% |
| 2025-09-05 | 35.15 | 36.96 | 1.97 | 5.63% | 35.00 | 37.11 | 166255 | 60161 | 4.08% |