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 | 26.54 | 26.17 | -0.52 | -1.95% | 25.84 | 26.69 | 106157 | 27724 | 4.68% |
| 2025-12-15 | 27.00 | 26.69 | -0.67 | -2.45% | 26.67 | 27.17 | 117362 | 31562 | 5.17% |
| 2025-12-12 | 26.60 | 27.36 | 0.70 | 2.63% | 26.40 | 27.59 | 208886 | 56888 | 9.20% |
| 2025-12-11 | 27.56 | 26.66 | -0.52 | -1.91% | 26.50 | 27.88 | 169552 | 45872 | 7.47% |
| 2025-12-10 | 27.53 | 27.18 | -0.83 | -2.96% | 26.67 | 27.70 | 247142 | 66946 | 10.89% |
| 2025-12-09 | 29.49 | 28.01 | 0.19 | 0.68% | 28.00 | 30.30 | 376859 | 109622 | 16.60% |
| 2025-12-08 | 27.40 | 27.82 | 0.58 | 2.13% | 27.03 | 28.11 | 203931 | 56135 | 8.98% |
| 2025-12-05 | 26.30 | 27.24 | 0.82 | 3.10% | 26.06 | 27.39 | 160460 | 43149 | 7.07% |
| 2025-12-04 | 26.13 | 26.42 | 0.32 | 1.23% | 25.86 | 26.70 | 104119 | 27293 | 4.59% |
| 2025-12-03 | 26.26 | 26.10 | -0.30 | -1.14% | 26.00 | 26.41 | 62033 | 16221 | 2.73% |
| 2025-12-02 | 26.90 | 26.40 | -0.48 | -1.79% | 26.26 | 26.91 | 71741 | 18975 | 3.16% |
| 2025-12-01 | 26.75 | 26.88 | 0.17 | 0.64% | 26.69 | 27.00 | 79418 | 21323 | 3.50% |
| 2025-11-28 | 26.31 | 26.71 | 0.22 | 0.83% | 26.30 | 26.71 | 70817 | 18807 | 3.12% |
| 2025-11-27 | 26.60 | 26.49 | -0.13 | -0.49% | 26.47 | 26.93 | 83153 | 22225 | 3.66% |
| 2025-11-26 | 26.53 | 26.62 | 0.02 | 0.08% | 26.45 | 26.98 | 84532 | 22587 | 3.72% |
| 2025-11-25 | 26.29 | 26.60 | 0.31 | 1.18% | 26.29 | 27.06 | 117801 | 31479 | 5.19% |
| 2025-11-24 | 25.72 | 26.29 | 0.71 | 2.78% | 25.56 | 26.42 | 125671 | 32668 | 5.54% |
| 2025-11-21 | 26.01 | 25.58 | -0.89 | -3.36% | 25.56 | 26.38 | 132959 | 34385 | 5.86% |
| 2025-11-20 | 27.00 | 26.47 | -0.41 | -1.53% | 26.40 | 27.17 | 100974 | 26853 | 4.45% |
| 2025-11-19 | 27.30 | 26.88 | -0.40 | -1.47% | 26.73 | 27.36 | 101905 | 27439 | 4.49% |
| 2025-11-18 | 27.27 | 27.28 | 0.03 | 0.11% | 27.01 | 27.43 | 86925 | 23648 | 3.83% |
| 2025-11-17 | 27.22 | 27.25 | -0.24 | -0.87% | 27.11 | 27.76 | 106975 | 29220 | 4.71% |
| 2025-11-14 | 28.20 | 27.49 | -1.09 | -3.81% | 27.40 | 28.25 | 201253 | 55827 | 8.86% |
| 2025-11-13 | 28.45 | 28.58 | 0.08 | 0.28% | 27.81 | 28.59 | 134966 | 38188 | 5.94% |
| 2025-11-12 | 29.23 | 28.50 | -0.90 | -3.06% | 28.40 | 29.30 | 176907 | 50868 | 7.79% |
| 2025-11-11 | 30.30 | 29.40 | -0.60 | -2.00% | 29.28 | 30.80 | 202589 | 60444 | 8.92% |
| 2025-11-10 | 30.81 | 30.00 | -0.80 | -2.60% | 29.88 | 30.96 | 205798 | 62252 | 9.06% |
| 2025-11-07 | 30.84 | 30.80 | -0.39 | -1.25% | 30.50 | 31.58 | 352293 | 109178 | 15.52% |
| 2025-11-06 | 29.61 | 31.19 | 1.76 | 5.98% | 29.61 | 32.37 | 592948 | 188437 | 26.12% |
| 2025-11-05 | 28.80 | 29.43 | -0.12 | -0.41% | 28.72 | 29.65 | 119530 | 34888 | 5.27% |
| 2025-11-04 | 30.22 | 29.55 | -0.75 | -2.48% | 29.22 | 30.40 | 152435 | 45316 | 6.71% |
| 2025-11-03 | 30.10 | 30.30 | 0.12 | 0.40% | 29.51 | 30.55 | 124039 | 37392 | 5.46% |
| 2025-10-31 | 30.13 | 30.18 | 0.00 | 0.00% | 29.80 | 30.54 | 124821 | 37751 | 5.50% |
| 2025-10-30 | 31.90 | 30.18 | -1.38 | -4.37% | 30.17 | 32.00 | 249862 | 77108 | 11.01% |
| 2025-10-29 | 31.22 | 31.56 | -0.18 | -0.57% | 30.50 | 31.75 | 276068 | 85730 | 12.16% |
| 2025-10-28 | 30.75 | 31.74 | 0.89 | 2.88% | 30.32 | 32.22 | 340049 | 107661 | 14.98% |
| 2025-10-27 | 30.19 | 30.85 | 0.93 | 3.11% | 30.19 | 30.98 | 194778 | 59827 | 8.58% |
| 2025-10-24 | 29.88 | 29.92 | 0.36 | 1.22% | 29.69 | 30.15 | 114439 | 34218 | 5.04% |
| 2025-10-23 | 29.93 | 29.56 | -0.55 | -1.83% | 29.03 | 30.00 | 120434 | 35430 | 5.30% |
| 2025-10-22 | 30.10 | 30.11 | -0.17 | -0.56% | 29.86 | 30.50 | 95035 | 28706 | 4.19% |
| 2025-10-21 | 29.90 | 30.28 | 0.67 | 2.26% | 29.61 | 30.32 | 131950 | 39602 | 5.81% |
| 2025-10-20 | 30.00 | 29.61 | 0.22 | 0.75% | 29.33 | 30.06 | 110816 | 32873 | 4.88% |
| 2025-10-17 | 30.56 | 29.39 | -1.29 | -4.20% | 29.36 | 30.66 | 148427 | 44245 | 6.54% |
| 2025-10-16 | 31.68 | 30.68 | -0.99 | -3.13% | 30.51 | 31.68 | 140290 | 43384 | 6.18% |
| 2025-10-15 | 31.25 | 31.67 | 0.44 | 1.41% | 30.40 | 31.67 | 166788 | 51974 | 7.35% |
| 2025-10-14 | 31.23 | 31.23 | 0.33 | 1.07% | 31.01 | 31.84 | 182543 | 57463 | 8.04% |
| 2025-10-13 | 29.00 | 30.90 | -0.28 | -0.90% | 29.00 | 31.10 | 177197 | 53832 | 7.81% |
| 2025-10-10 | 32.13 | 31.18 | -1.11 | -3.44% | 31.05 | 32.13 | 221622 | 69892 | 9.76% |
| 2025-10-09 | 32.89 | 32.29 | -0.63 | -1.91% | 31.87 | 33.06 | 202094 | 65438 | 8.90% |
| 2025-09-30 | 33.33 | 32.92 | -0.47 | -1.41% | 32.88 | 34.49 | 247564 | 82694 | 10.90% |
| 2025-09-29 | 32.66 | 33.39 | 0.26 | 0.78% | 32.60 | 33.86 | 183971 | 61051 | 8.10% |
| 2025-09-26 | 34.60 | 33.13 | -1.73 | -4.96% | 32.84 | 34.62 | 357363 | 119895 | 15.74% |
| 2025-09-25 | 33.29 | 34.86 | 1.58 | 4.75% | 32.50 | 35.58 | 497664 | 170186 | 21.92% |
| 2025-09-24 | 33.01 | 33.28 | -0.12 | -0.36% | 32.25 | 34.20 | 284875 | 94377 | 12.55% |
| 2025-09-23 | 33.45 | 33.40 | -0.02 | -0.06% | 32.35 | 34.08 | 271723 | 90304 | 11.97% |
| 2025-09-22 | 32.37 | 33.42 | 0.99 | 3.05% | 31.79 | 34.55 | 346357 | 115638 | 15.26% |
| 2025-09-19 | 34.36 | 32.43 | -1.94 | -5.64% | 32.16 | 34.36 | 301464 | 99075 | 13.28% |
| 2025-09-18 | 46.79 | 48.21 | 1.88 | 4.06% | 45.71 | 48.50 | 319491 | 151345 | 19.70% |
| 2025-09-17 | 45.94 | 46.33 | 0.35 | 0.76% | 45.39 | 46.80 | 193622 | 89435 | 11.94% |
| 2025-09-16 | 45.89 | 45.98 | -1.03 | -2.19% | 44.93 | 46.41 | 249442 | 113761 | 15.38% |
| 2025-09-15 | 49.00 | 47.01 | -4.01 | -7.86% | 45.92 | 49.51 | 457298 | 214605 | 28.20% |
| 2025-09-12 | 49.51 | 51.02 | 2.36 | 4.85% | 49.51 | 53.53 | 435759 | 228686 | 26.87% |
| 2025-09-11 | 47.72 | 48.66 | 1.48 | 3.14% | 46.93 | 48.99 | 229797 | 110799 | 14.17% |
| 2025-09-10 | 45.00 | 47.18 | 2.77 | 6.24% | 44.51 | 48.78 | 244003 | 113360 | 15.05% |
| 2025-09-09 | 43.99 | 44.41 | 0.42 | 0.95% | 43.22 | 44.99 | 162605 | 72242 | 10.03% |
| 2025-09-08 | 44.10 | 43.99 | -0.44 | -0.99% | 43.00 | 44.26 | 126257 | 55154 | 7.79% |