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 | 28.23 | 28.33 | 0.04 | 0.14% | 27.30 | 28.54 | 200707 | 55987 | 3.44% |
| 2025-12-15 | 29.02 | 28.29 | -1.19 | -4.04% | 28.05 | 29.36 | 192436 | 54704 | 3.30% |
| 2025-12-12 | 29.06 | 29.48 | 0.39 | 1.34% | 28.58 | 29.81 | 226314 | 66234 | 3.88% |
| 2025-12-11 | 30.25 | 29.09 | -1.19 | -3.93% | 29.09 | 30.49 | 202264 | 59870 | 3.47% |
| 2025-12-10 | 30.37 | 30.28 | -0.09 | -0.30% | 29.78 | 30.59 | 262387 | 79240 | 4.50% |
| 2025-12-09 | 30.00 | 30.37 | 1.31 | 4.51% | 29.80 | 31.13 | 508941 | 155617 | 8.73% |
| 2025-12-08 | 27.60 | 29.06 | 1.57 | 5.71% | 27.38 | 29.38 | 380051 | 108475 | 6.52% |
| 2025-12-05 | 27.07 | 27.49 | 0.49 | 1.81% | 26.71 | 27.62 | 192922 | 52671 | 3.31% |
| 2025-12-04 | 26.68 | 27.00 | 0.15 | 0.56% | 26.39 | 27.11 | 114553 | 30676 | 1.96% |
| 2025-12-03 | 27.02 | 26.85 | -0.26 | -0.96% | 26.69 | 27.45 | 138109 | 37338 | 2.37% |
| 2025-12-02 | 27.08 | 27.11 | -0.07 | -0.26% | 26.87 | 27.24 | 117135 | 31640 | 2.01% |
| 2025-12-01 | 27.27 | 27.18 | 0.18 | 0.67% | 26.76 | 27.32 | 182074 | 49206 | 3.12% |
| 2025-11-28 | 26.51 | 27.00 | 0.49 | 1.85% | 26.33 | 27.05 | 155650 | 41695 | 2.67% |
| 2025-11-27 | 26.53 | 26.51 | 0.04 | 0.15% | 26.46 | 27.27 | 216109 | 58101 | 3.71% |
| 2025-11-26 | 26.28 | 26.47 | -0.03 | -0.11% | 26.00 | 26.76 | 238672 | 63187 | 4.09% |
| 2025-11-25 | 25.20 | 26.50 | 1.50 | 6.00% | 25.09 | 26.85 | 355573 | 93762 | 6.10% |
| 2025-11-24 | 24.53 | 25.00 | 0.68 | 2.80% | 24.26 | 25.33 | 153991 | 38078 | 2.64% |
| 2025-11-21 | 24.90 | 24.32 | -0.90 | -3.57% | 24.28 | 25.10 | 142690 | 35127 | 2.45% |
| 2025-11-20 | 25.50 | 25.22 | -0.03 | -0.12% | 24.95 | 25.76 | 125351 | 31612 | 2.15% |
| 2025-11-19 | 25.19 | 25.25 | 0.05 | 0.20% | 25.13 | 25.84 | 133109 | 33886 | 2.28% |
| 2025-11-18 | 24.96 | 25.20 | 0.08 | 0.32% | 24.76 | 25.56 | 127067 | 32130 | 2.18% |
| 2025-11-17 | 25.20 | 25.12 | -0.05 | -0.20% | 24.90 | 25.32 | 99078 | 24880 | 1.70% |
| 2025-11-14 | 25.50 | 25.17 | -0.58 | -2.25% | 25.17 | 25.68 | 86257 | 21925 | 1.48% |
| 2025-11-13 | 25.39 | 25.75 | 0.47 | 1.86% | 25.13 | 25.87 | 131888 | 33766 | 2.26% |
| 2025-11-12 | 25.36 | 25.28 | -0.19 | -0.75% | 25.06 | 25.63 | 91236 | 23083 | 1.56% |
| 2025-11-11 | 25.95 | 25.47 | -0.31 | -1.20% | 25.44 | 26.10 | 115980 | 29848 | 1.99% |
| 2025-11-10 | 25.99 | 25.78 | -0.15 | -0.58% | 25.50 | 26.19 | 111754 | 28743 | 1.92% |
| 2025-11-07 | 26.12 | 25.93 | -0.37 | -1.41% | 25.70 | 26.19 | 99031 | 25692 | 1.70% |
| 2025-11-06 | 26.01 | 26.30 | 0.45 | 1.74% | 25.89 | 26.47 | 119732 | 31386 | 2.05% |
| 2025-11-05 | 25.60 | 25.85 | -0.23 | -0.88% | 25.56 | 25.99 | 108276 | 27955 | 1.86% |
| 2025-11-04 | 26.77 | 26.08 | -0.74 | -2.76% | 25.83 | 26.78 | 139229 | 36471 | 2.39% |
| 2025-11-03 | 26.66 | 26.82 | 0.03 | 0.11% | 26.12 | 26.88 | 153437 | 40649 | 2.63% |
| 2025-10-31 | 27.23 | 26.79 | -0.25 | -0.92% | 26.65 | 27.25 | 135160 | 36343 | 2.32% |
| 2025-10-30 | 27.66 | 27.04 | -0.62 | -2.24% | 27.01 | 27.68 | 149023 | 40656 | 2.55% |
| 2025-10-29 | 27.65 | 27.66 | 0.13 | 0.47% | 27.43 | 28.03 | 148252 | 41027 | 2.54% |
| 2025-10-28 | 27.21 | 27.53 | 0.24 | 0.88% | 27.18 | 28.08 | 201266 | 55679 | 3.45% |
| 2025-10-27 | 27.40 | 27.29 | 0.43 | 1.60% | 26.91 | 27.70 | 221931 | 60599 | 3.80% |
| 2025-10-24 | 26.21 | 26.86 | 0.88 | 3.39% | 26.13 | 26.88 | 203845 | 54153 | 3.49% |
| 2025-10-23 | 26.40 | 25.98 | -0.21 | -0.80% | 25.43 | 26.50 | 167018 | 43033 | 2.86% |
| 2025-10-22 | 26.49 | 26.19 | -1.30 | -4.73% | 25.50 | 26.73 | 284613 | 74615 | 4.88% |
| 2025-10-21 | 27.01 | 27.49 | 0.55 | 2.04% | 26.94 | 27.65 | 244865 | 67160 | 4.20% |
| 2025-10-20 | 27.18 | 26.94 | 0.02 | 0.07% | 26.70 | 27.61 | 291470 | 78998 | 5.00% |
| 2025-10-17 | 29.16 | 26.92 | -1.87 | -6.50% | 26.67 | 29.18 | 412303 | 113448 | 7.07% |
| 2025-10-16 | 28.69 | 28.79 | 0.01 | 0.03% | 28.51 | 29.30 | 88529 | 25581 | 1.52% |
| 2025-10-15 | 28.20 | 28.78 | 0.78 | 2.79% | 27.98 | 28.85 | 112641 | 32053 | 1.93% |
| 2025-10-14 | 29.63 | 28.00 | -1.49 | -5.05% | 27.93 | 29.88 | 170074 | 48855 | 2.92% |
| 2025-10-13 | 27.92 | 29.49 | 0.31 | 1.06% | 27.90 | 29.78 | 186267 | 54589 | 3.19% |
| 2025-10-10 | 30.49 | 29.18 | -1.37 | -4.48% | 29.00 | 30.54 | 217439 | 64410 | 3.73% |
| 2025-10-09 | 30.39 | 30.55 | 0.20 | 0.66% | 30.33 | 31.38 | 160566 | 49435 | 2.75% |
| 2025-09-30 | 30.65 | 30.35 | -0.20 | -0.65% | 30.14 | 31.33 | 133704 | 40921 | 2.29% |
| 2025-09-29 | 30.60 | 30.55 | -0.13 | -0.42% | 30.14 | 31.13 | 158502 | 48374 | 2.72% |
| 2025-09-26 | 31.90 | 30.68 | -1.52 | -4.72% | 30.58 | 32.02 | 191887 | 59564 | 3.29% |
| 2025-09-25 | 31.08 | 32.20 | 1.19 | 3.84% | 30.88 | 32.78 | 236691 | 75992 | 4.06% |
| 2025-09-24 | 30.01 | 31.01 | 0.64 | 2.11% | 29.82 | 31.11 | 175156 | 53589 | 3.00% |
| 2025-09-23 | 32.15 | 30.37 | -1.62 | -5.06% | 29.50 | 32.64 | 286532 | 87396 | 4.91% |
| 2025-09-22 | 31.28 | 31.99 | 0.75 | 2.40% | 31.02 | 32.05 | 152722 | 48350 | 2.62% |
| 2025-09-19 | 31.52 | 31.24 | -0.12 | -0.38% | 30.90 | 31.93 | 129953 | 40877 | 2.23% |
| 2025-09-18 | 31.43 | 31.36 | -0.30 | -0.95% | 30.82 | 32.40 | 205824 | 65418 | 3.53% |
| 2025-09-17 | 31.31 | 31.66 | 0.26 | 0.83% | 30.88 | 31.93 | 153021 | 48009 | 2.62% |
| 2025-09-16 | 31.46 | 31.40 | -0.06 | -0.19% | 30.90 | 31.68 | 118576 | 37039 | 2.03% |
| 2025-09-15 | 31.50 | 31.46 | -0.04 | -0.13% | 30.88 | 31.77 | 150961 | 47303 | 2.59% |
| 2025-09-12 | 30.86 | 31.50 | 0.51 | 1.65% | 30.62 | 32.28 | 206434 | 65363 | 3.54% |
| 2025-09-11 | 29.13 | 30.99 | 1.98 | 6.83% | 29.01 | 31.45 | 253632 | 77646 | 4.35% |
| 2025-09-10 | 29.17 | 29.01 | 0.08 | 0.28% | 28.81 | 29.55 | 126196 | 36845 | 2.16% |
| 2025-09-09 | 29.55 | 28.93 | -0.72 | -2.43% | 28.56 | 29.65 | 129651 | 37659 | 2.22% |
| 2025-09-08 | 30.30 | 29.65 | -0.77 | -2.53% | 29.21 | 30.56 | 264761 | 78635 | 4.54% |