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 | 25.32 | 24.72 | -0.50 | -1.98% | 24.69 | 25.66 | 6968 | 1731 | 1.37% |
| 2025-12-15 | 25.13 | 25.22 | 0.09 | 0.36% | 24.77 | 25.46 | 6427 | 1622 | 1.26% |
| 2025-12-12 | 25.47 | 25.13 | -0.34 | -1.33% | 25.12 | 25.71 | 8710 | 2212 | 1.71% |
| 2025-12-11 | 25.77 | 25.47 | -0.23 | -0.89% | 25.35 | 25.92 | 7392 | 1889 | 1.45% |
| 2025-12-10 | 26.28 | 25.70 | -0.45 | -1.72% | 25.60 | 26.28 | 6222 | 1607 | 1.22% |
| 2025-12-09 | 26.50 | 26.15 | -0.35 | -1.32% | 26.15 | 26.61 | 5142 | 1354 | 1.01% |
| 2025-12-08 | 26.77 | 26.50 | 0.16 | 0.61% | 26.40 | 27.15 | 7804 | 2081 | 1.53% |
| 2025-12-05 | 26.06 | 26.34 | 0.15 | 0.57% | 25.79 | 26.41 | 6639 | 1730 | 1.30% |
| 2025-12-04 | 26.58 | 26.19 | -0.57 | -2.13% | 26.08 | 26.89 | 6062 | 1592 | 1.19% |
| 2025-12-03 | 26.89 | 26.76 | 0.00 | 0.00% | 26.62 | 27.00 | 5360 | 1435 | 1.05% |
| 2025-12-02 | 27.01 | 26.76 | -0.26 | -0.96% | 26.72 | 27.01 | 5101 | 1369 | 1.00% |
| 2025-12-01 | 27.12 | 27.02 | -0.09 | -0.33% | 26.94 | 27.50 | 6867 | 1865 | 1.35% |
| 2025-11-28 | 27.30 | 27.11 | 0.29 | 1.08% | 26.84 | 27.88 | 9638 | 2627 | 1.89% |
| 2025-11-27 | 26.64 | 26.82 | 0.23 | 0.86% | 26.50 | 27.03 | 6366 | 1706 | 1.25% |
| 2025-11-26 | 26.80 | 26.59 | -0.19 | -0.71% | 26.41 | 27.29 | 8316 | 2232 | 1.63% |
| 2025-11-25 | 26.63 | 26.78 | 0.28 | 1.06% | 26.44 | 27.19 | 5829 | 1567 | 1.14% |
| 2025-11-24 | 26.29 | 26.50 | 0.47 | 1.81% | 26.05 | 26.68 | 8523 | 2246 | 1.67% |
| 2025-11-21 | 27.10 | 26.03 | -1.26 | -4.62% | 25.77 | 27.42 | 10686 | 2810 | 2.10% |
| 2025-11-20 | 27.50 | 27.29 | 0.07 | 0.26% | 27.14 | 28.00 | 8334 | 2293 | 1.63% |
| 2025-11-19 | 27.96 | 27.22 | -0.74 | -2.65% | 27.11 | 28.00 | 8943 | 2453 | 1.75% |
| 2025-11-18 | 28.35 | 27.96 | -0.39 | -1.38% | 27.80 | 28.42 | 9024 | 2527 | 1.77% |
| 2025-11-17 | 29.58 | 28.35 | -0.77 | -2.64% | 28.16 | 29.58 | 10803 | 3072 | 2.12% |
| 2025-11-14 | 28.79 | 29.12 | 0.32 | 1.11% | 28.51 | 29.57 | 13448 | 3931 | 2.64% |
| 2025-11-13 | 28.79 | 28.80 | 0.15 | 0.52% | 28.53 | 29.08 | 12405 | 3563 | 2.43% |
| 2025-11-12 | 29.82 | 28.65 | -1.20 | -4.02% | 28.60 | 29.82 | 14303 | 4163 | 2.81% |
| 2025-11-11 | 29.68 | 29.85 | 0.18 | 0.61% | 29.32 | 30.21 | 11938 | 3546 | 2.34% |
| 2025-11-10 | 29.17 | 29.67 | 0.50 | 1.71% | 29.05 | 29.72 | 12661 | 3730 | 2.48% |
| 2025-11-07 | 28.76 | 29.17 | 0.28 | 0.97% | 28.71 | 29.27 | 10180 | 2949 | 2.00% |
| 2025-11-06 | 29.49 | 28.89 | -0.19 | -0.65% | 28.70 | 29.49 | 7705 | 2231 | 1.51% |
| 2025-11-05 | 28.62 | 29.08 | 0.14 | 0.48% | 28.62 | 29.21 | 7273 | 2108 | 1.43% |
| 2025-11-04 | 29.38 | 28.94 | -0.44 | -1.50% | 28.72 | 29.38 | 8397 | 2435 | 1.65% |
| 2025-11-03 | 29.90 | 29.38 | 0.54 | 1.87% | 28.88 | 29.90 | 11898 | 3497 | 2.33% |
| 2025-10-31 | 28.60 | 28.84 | 0.21 | 0.73% | 28.60 | 29.15 | 8906 | 2577 | 1.75% |
| 2025-10-30 | 28.82 | 28.63 | -0.07 | -0.24% | 28.33 | 29.29 | 14098 | 4058 | 2.77% |
| 2025-10-29 | 30.05 | 28.70 | -1.36 | -4.52% | 28.40 | 30.21 | 27033 | 7807 | 5.30% |
| 2025-10-28 | 30.31 | 30.06 | -0.24 | -0.79% | 29.80 | 30.94 | 10201 | 3101 | 2.00% |
| 2025-10-27 | 29.29 | 30.30 | 1.15 | 3.95% | 29.15 | 30.38 | 20035 | 6010 | 3.93% |
| 2025-10-24 | 29.31 | 29.15 | 0.10 | 0.34% | 29.00 | 29.60 | 12955 | 3786 | 2.54% |
| 2025-10-23 | 29.73 | 29.05 | -0.58 | -1.96% | 28.76 | 29.73 | 20709 | 6004 | 4.06% |
| 2025-10-22 | 29.96 | 29.63 | -0.64 | -2.11% | 29.32 | 30.27 | 15150 | 4483 | 2.97% |
| 2025-10-21 | 29.91 | 30.27 | 0.37 | 1.24% | 28.33 | 30.32 | 24075 | 7083 | 4.72% |
| 2025-10-20 | 30.60 | 29.90 | -0.20 | -0.66% | 29.73 | 30.75 | 13718 | 4143 | 2.69% |
| 2025-10-17 | 31.08 | 30.10 | -0.98 | -3.15% | 29.88 | 31.19 | 15180 | 4616 | 2.98% |
| 2025-10-16 | 31.78 | 31.08 | -0.71 | -2.23% | 31.00 | 31.98 | 12974 | 4070 | 2.55% |
| 2025-10-15 | 30.42 | 31.79 | 1.05 | 3.42% | 30.39 | 32.00 | 13748 | 4319 | 2.70% |
| 2025-10-14 | 30.80 | 30.74 | 0.02 | 0.07% | 30.40 | 31.54 | 11811 | 3649 | 2.32% |
| 2025-10-13 | 29.90 | 30.72 | -0.76 | -2.41% | 29.08 | 31.19 | 17025 | 5210 | 3.34% |
| 2025-10-10 | 32.04 | 31.48 | -0.57 | -1.78% | 31.19 | 32.04 | 12367 | 3893 | 2.43% |
| 2025-10-09 | 31.83 | 32.05 | 0.19 | 0.60% | 30.52 | 32.09 | 19424 | 6109 | 3.81% |
| 2025-09-30 | 32.11 | 31.86 | -0.24 | -0.75% | 31.53 | 32.48 | 15761 | 5027 | 3.09% |
| 2025-09-29 | 32.23 | 32.10 | -0.10 | -0.31% | 31.63 | 32.78 | 24462 | 7854 | 4.80% |
| 2025-09-26 | 30.00 | 32.20 | 2.00 | 6.62% | 30.00 | 32.87 | 37275 | 11918 | 7.31% |
| 2025-09-25 | 30.58 | 30.20 | -0.24 | -0.79% | 29.81 | 30.65 | 20972 | 6321 | 4.11% |
| 2025-09-24 | 29.56 | 30.44 | 0.88 | 2.98% | 29.44 | 30.80 | 31361 | 9461 | 6.15% |
| 2025-09-23 | 29.31 | 29.56 | 0.16 | 0.54% | 28.48 | 29.75 | 18062 | 5265 | 3.54% |
| 2025-09-22 | 28.85 | 29.40 | 0.58 | 2.01% | 28.85 | 30.02 | 20453 | 6025 | 4.01% |
| 2025-09-19 | 28.74 | 28.82 | 0.13 | 0.45% | 28.10 | 28.99 | 15699 | 4491 | 3.08% |
| 2025-09-18 | 28.82 | 28.69 | -0.27 | -0.93% | 28.38 | 29.69 | 28639 | 8291 | 5.62% |
| 2025-09-17 | 29.50 | 28.96 | -0.74 | -2.49% | 28.90 | 30.25 | 25418 | 7467 | 4.99% |
| 2025-09-16 | 29.47 | 29.70 | 0.24 | 0.81% | 29.21 | 29.95 | 23676 | 7020 | 4.64% |
| 2025-09-15 | 29.39 | 29.46 | -0.03 | -0.10% | 28.95 | 29.64 | 30958 | 9065 | 6.07% |
| 2025-09-12 | 29.87 | 29.49 | -0.38 | -1.27% | 29.19 | 30.01 | 36933 | 10918 | 7.25% |
| 2025-09-11 | 28.00 | 29.87 | 1.65 | 5.85% | 27.66 | 30.24 | 61056 | 17886 | 11.98% |
| 2025-09-10 | 26.62 | 28.22 | 1.56 | 5.85% | 26.40 | 28.38 | 54272 | 14990 | 10.65% |
| 2025-09-09 | 26.52 | 26.66 | 0.15 | 0.57% | 26.06 | 26.96 | 26624 | 7080 | 5.22% |
| 2025-09-08 | 25.65 | 26.51 | 0.85 | 3.31% | 25.52 | 26.63 | 34505 | 9084 | 6.77% |