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 | 28.52 | 27.96 | -0.39 | -1.38% | 27.82 | 28.80 | 14388 | 4053 | 3.03% |
| 2025-12-15 | 28.93 | 28.35 | -0.37 | -1.29% | 28.26 | 29.05 | 17459 | 5000 | 3.67% |
| 2025-12-12 | 28.06 | 28.72 | 0.71 | 2.53% | 27.77 | 29.39 | 34077 | 9837 | 7.17% |
| 2025-12-11 | 29.99 | 28.01 | -2.28 | -7.53% | 28.01 | 29.99 | 47207 | 13554 | 9.93% |
| 2025-12-10 | 29.29 | 30.29 | 0.45 | 1.51% | 29.06 | 32.82 | 59930 | 18392 | 12.61% |
| 2025-12-09 | 31.35 | 29.84 | -1.67 | -5.30% | 29.77 | 34.66 | 57486 | 18424 | 12.09% |
| 2025-12-08 | 30.86 | 31.51 | 0.58 | 1.88% | 30.86 | 31.86 | 12690 | 3990 | 2.67% |
| 2025-12-05 | 30.72 | 30.93 | 0.21 | 0.68% | 30.40 | 31.11 | 11894 | 3658 | 2.50% |
| 2025-12-04 | 30.81 | 30.72 | -0.18 | -0.58% | 30.19 | 31.33 | 12100 | 3724 | 2.54% |
| 2025-12-03 | 30.54 | 30.90 | 0.54 | 1.78% | 30.15 | 31.60 | 17940 | 5544 | 3.77% |
| 2025-12-02 | 30.04 | 30.36 | 0.09 | 0.30% | 29.75 | 30.50 | 10130 | 3053 | 2.13% |
| 2025-12-01 | 30.81 | 30.27 | -0.38 | -1.24% | 30.16 | 31.08 | 9668 | 2958 | 2.03% |
| 2025-11-28 | 30.33 | 30.65 | 0.41 | 1.36% | 29.62 | 30.65 | 10550 | 3184 | 2.22% |
| 2025-11-27 | 29.54 | 30.24 | 0.57 | 1.92% | 29.46 | 30.57 | 11206 | 3374 | 2.36% |
| 2025-11-26 | 29.93 | 29.67 | -0.41 | -1.36% | 29.44 | 30.20 | 8157 | 2432 | 1.72% |
| 2025-11-25 | 29.54 | 30.08 | 0.83 | 2.84% | 29.26 | 30.15 | 10664 | 3186 | 2.24% |
| 2025-11-24 | 28.77 | 29.25 | 1.04 | 3.69% | 28.35 | 29.61 | 17262 | 5021 | 3.63% |
| 2025-11-21 | 29.97 | 28.21 | -1.62 | -5.43% | 28.06 | 30.49 | 14782 | 4253 | 3.11% |
| 2025-11-20 | 29.99 | 29.83 | -0.31 | -1.03% | 29.59 | 30.64 | 11695 | 3509 | 2.46% |
| 2025-11-19 | 30.74 | 30.14 | -0.53 | -1.73% | 29.69 | 31.34 | 13484 | 4085 | 2.84% |
| 2025-11-18 | 31.01 | 30.67 | -0.19 | -0.62% | 30.16 | 31.17 | 12276 | 3753 | 2.58% |
| 2025-11-17 | 31.35 | 30.86 | -0.68 | -2.16% | 30.52 | 32.00 | 16456 | 5107 | 3.46% |
| 2025-11-14 | 29.97 | 31.54 | 1.39 | 4.61% | 29.86 | 32.23 | 22709 | 7113 | 4.78% |
| 2025-11-13 | 29.68 | 30.15 | 0.38 | 1.28% | 29.47 | 30.35 | 7812 | 2336 | 1.64% |
| 2025-11-12 | 29.74 | 29.77 | -0.03 | -0.10% | 29.40 | 29.94 | 7864 | 2339 | 1.65% |
| 2025-11-11 | 29.67 | 29.80 | 0.22 | 0.74% | 29.28 | 30.00 | 9197 | 2735 | 1.93% |
| 2025-11-10 | 29.50 | 29.58 | 0.25 | 0.85% | 29.06 | 29.74 | 11768 | 3471 | 2.48% |
| 2025-11-07 | 29.45 | 29.33 | -0.09 | -0.31% | 29.01 | 29.60 | 9346 | 2742 | 1.97% |
| 2025-11-06 | 29.30 | 29.42 | 0.12 | 0.41% | 28.86 | 29.88 | 11054 | 3244 | 2.32% |
| 2025-11-05 | 29.18 | 29.30 | -0.07 | -0.24% | 28.63 | 29.46 | 16399 | 4780 | 3.45% |
| 2025-11-04 | 29.39 | 29.37 | 0.17 | 0.58% | 29.11 | 29.99 | 10892 | 3208 | 2.29% |
| 2025-11-03 | 29.52 | 29.20 | 0.60 | 2.10% | 28.82 | 29.74 | 19340 | 5643 | 4.07% |
| 2025-10-31 | 28.06 | 28.60 | 0.67 | 2.40% | 27.80 | 29.20 | 18973 | 5419 | 3.99% |
| 2025-10-30 | 28.50 | 27.93 | -0.62 | -2.17% | 27.70 | 28.76 | 11506 | 3232 | 2.42% |
| 2025-10-29 | 28.96 | 28.55 | -0.10 | -0.35% | 27.61 | 29.06 | 15194 | 4317 | 3.20% |
| 2025-10-28 | 28.25 | 28.65 | -0.32 | -1.10% | 28.25 | 29.19 | 16192 | 4652 | 3.41% |
| 2025-10-27 | 28.52 | 28.97 | 0.46 | 1.61% | 28.20 | 29.13 | 25001 | 7185 | 5.26% |
| 2025-10-24 | 27.50 | 28.51 | 1.07 | 3.90% | 27.18 | 28.77 | 27117 | 7647 | 5.70% |
| 2025-10-23 | 26.98 | 27.44 | 0.46 | 1.70% | 26.67 | 27.52 | 14978 | 4077 | 3.15% |
| 2025-10-22 | 26.67 | 26.98 | 0.33 | 1.24% | 26.58 | 27.17 | 11557 | 3112 | 2.43% |
| 2025-10-21 | 26.04 | 26.65 | 0.70 | 2.70% | 25.77 | 26.66 | 10566 | 2785 | 2.22% |
| 2025-10-20 | 25.80 | 25.95 | 0.60 | 2.37% | 25.23 | 25.95 | 7251 | 1866 | 1.53% |
| 2025-10-17 | 25.47 | 25.35 | -0.19 | -0.74% | 25.22 | 25.93 | 7315 | 1863 | 1.54% |
| 2025-10-16 | 26.00 | 25.54 | -0.36 | -1.39% | 25.40 | 26.10 | 8770 | 2250 | 1.84% |
| 2025-10-15 | 25.74 | 25.90 | 0.30 | 1.17% | 25.42 | 26.14 | 10304 | 2671 | 2.17% |
| 2025-10-14 | 25.74 | 25.60 | 0.07 | 0.27% | 25.44 | 26.00 | 7168 | 1843 | 1.51% |
| 2025-10-13 | 25.08 | 25.53 | -0.17 | -0.66% | 24.05 | 25.87 | 11430 | 2889 | 2.40% |
| 2025-10-10 | 25.42 | 25.70 | 0.28 | 1.10% | 25.35 | 26.11 | 9641 | 2485 | 2.03% |
| 2025-10-09 | 25.91 | 25.42 | -0.58 | -2.23% | 25.26 | 25.93 | 7936 | 2026 | 1.67% |
| 2025-09-30 | 26.00 | 26.00 | 0.01 | 0.04% | 25.71 | 26.20 | 6806 | 1767 | 1.43% |
| 2025-09-29 | 25.64 | 25.99 | 0.25 | 0.97% | 25.11 | 26.10 | 8018 | 2065 | 1.69% |
| 2025-09-26 | 25.76 | 25.74 | 0.07 | 0.27% | 25.17 | 25.90 | 7920 | 2028 | 1.67% |
| 2025-09-25 | 25.72 | 25.67 | -0.13 | -0.50% | 25.39 | 26.23 | 10711 | 2764 | 2.25% |
| 2025-09-24 | 25.22 | 25.80 | 0.60 | 2.38% | 24.73 | 26.05 | 13446 | 3442 | 2.83% |
| 2025-09-23 | 25.55 | 25.20 | -0.27 | -1.06% | 23.78 | 25.55 | 16051 | 3957 | 3.38% |
| 2025-09-22 | 25.65 | 25.47 | -0.19 | -0.74% | 25.10 | 25.74 | 7285 | 1852 | 1.53% |
| 2025-09-19 | 25.70 | 25.66 | -0.02 | -0.08% | 25.46 | 25.98 | 9901 | 2543 | 2.08% |
| 2025-09-18 | 26.42 | 25.68 | -0.61 | -2.32% | 25.35 | 26.55 | 10308 | 2676 | 2.17% |
| 2025-09-17 | 26.49 | 26.29 | -0.03 | -0.11% | 26.14 | 26.65 | 6069 | 1605 | 1.28% |
| 2025-09-16 | 25.98 | 26.32 | 0.53 | 2.06% | 25.69 | 26.40 | 11541 | 3018 | 2.43% |
| 2025-09-15 | 25.71 | 25.79 | 0.07 | 0.27% | 25.47 | 25.99 | 8110 | 2085 | 1.71% |
| 2025-09-12 | 26.04 | 25.72 | -0.24 | -0.92% | 25.60 | 26.18 | 6909 | 1781 | 1.45% |
| 2025-09-11 | 26.08 | 25.96 | -0.13 | -0.50% | 25.50 | 26.09 | 8312 | 2142 | 1.75% |
| 2025-09-10 | 25.93 | 26.09 | 0.07 | 0.27% | 25.62 | 26.09 | 7186 | 1858 | 1.51% |
| 2025-09-09 | 26.10 | 26.02 | -0.13 | -0.50% | 25.60 | 26.30 | 10512 | 2726 | 2.21% |
| 2025-09-08 | 25.57 | 26.15 | 0.58 | 2.27% | 25.10 | 26.23 | 14886 | 3850 | 3.13% |