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 | 31.33 | 29.46 | -2.74 | -8.51% | 29.35 | 31.85 | 397901 | 120803 | 17.03% |
| 2025-12-15 | 32.83 | 32.20 | -0.56 | -1.71% | 31.45 | 33.38 | 403880 | 130352 | 17.29% |
| 2025-12-12 | 31.58 | 32.76 | 2.14 | 6.99% | 31.49 | 33.87 | 584920 | 191537 | 25.03% |
| 2025-12-11 | 32.50 | 30.62 | -1.25 | -3.92% | 30.61 | 33.88 | 643594 | 207370 | 27.54% |
| 2025-12-10 | 28.66 | 31.87 | 3.83 | 13.66% | 28.06 | 32.95 | 764663 | 232515 | 32.73% |
| 2025-12-09 | 28.00 | 28.04 | -0.67 | -2.33% | 27.97 | 28.87 | 385339 | 109287 | 16.49% |
| 2025-12-08 | 27.00 | 28.71 | 1.43 | 5.24% | 26.61 | 29.27 | 637753 | 178996 | 27.29% |
| 2025-12-05 | 24.96 | 27.28 | 3.48 | 14.62% | 24.35 | 28.36 | 905688 | 242440 | 38.76% |
| 2025-12-04 | 24.52 | 23.80 | -0.60 | -2.46% | 23.80 | 24.59 | 197566 | 47602 | 8.46% |
| 2025-12-03 | 24.79 | 24.40 | -0.39 | -1.57% | 24.34 | 24.95 | 203376 | 50011 | 8.70% |
| 2025-12-02 | 24.81 | 24.79 | -0.41 | -1.63% | 24.44 | 25.07 | 248002 | 61253 | 10.61% |
| 2025-12-01 | 25.65 | 25.20 | 0.29 | 1.16% | 24.94 | 26.04 | 419445 | 107270 | 17.95% |
| 2025-11-28 | 24.93 | 24.91 | 0.31 | 1.26% | 24.58 | 25.09 | 278232 | 69126 | 11.91% |
| 2025-11-27 | 24.70 | 24.60 | 0.12 | 0.49% | 24.30 | 25.08 | 248719 | 61199 | 10.64% |
| 2025-11-26 | 24.54 | 24.48 | -0.01 | -0.04% | 24.34 | 24.97 | 226654 | 55760 | 9.70% |
| 2025-11-25 | 24.11 | 24.49 | 1.01 | 4.30% | 23.97 | 24.88 | 310056 | 75963 | 13.27% |
| 2025-11-24 | 23.21 | 23.48 | -0.10 | -0.42% | 22.85 | 23.81 | 210465 | 49006 | 9.01% |
| 2025-11-21 | 24.20 | 23.58 | -1.12 | -4.53% | 23.55 | 24.60 | 226250 | 54144 | 9.68% |
| 2025-11-20 | 24.69 | 24.70 | -0.59 | -2.33% | 24.50 | 25.39 | 338746 | 84198 | 14.50% |
| 2025-11-19 | 23.67 | 25.29 | 1.85 | 7.89% | 23.53 | 25.50 | 506722 | 124987 | 21.69% |
| 2025-11-18 | 23.71 | 23.44 | -0.50 | -2.09% | 23.27 | 23.86 | 155486 | 36504 | 6.65% |
| 2025-11-17 | 23.91 | 23.94 | -0.59 | -2.41% | 23.70 | 24.23 | 203560 | 48710 | 8.71% |
| 2025-11-14 | 24.50 | 24.53 | -0.62 | -2.47% | 24.11 | 25.27 | 261153 | 64186 | 11.18% |
| 2025-11-13 | 24.87 | 25.15 | 0.84 | 3.46% | 24.67 | 25.40 | 346718 | 87051 | 14.84% |
| 2025-11-12 | 25.00 | 24.31 | -0.76 | -3.03% | 24.04 | 25.20 | 273074 | 67038 | 11.69% |
| 2025-11-11 | 25.67 | 25.07 | 0.03 | 0.12% | 24.88 | 25.98 | 394674 | 100396 | 16.89% |
| 2025-11-10 | 24.43 | 25.04 | 1.04 | 4.33% | 24.30 | 25.13 | 361095 | 89225 | 15.45% |
| 2025-11-07 | 24.04 | 24.00 | -0.09 | -0.37% | 23.94 | 24.41 | 154899 | 37425 | 6.63% |
| 2025-11-06 | 23.90 | 24.09 | 0.04 | 0.17% | 23.71 | 24.13 | 147717 | 35369 | 6.32% |
| 2025-11-05 | 23.18 | 24.05 | 0.43 | 1.82% | 23.14 | 24.37 | 211584 | 50576 | 9.06% |
| 2025-11-04 | 23.92 | 23.62 | -0.83 | -3.39% | 23.45 | 24.06 | 194181 | 46117 | 8.31% |
| 2025-11-03 | 24.00 | 24.45 | -0.10 | -0.41% | 23.30 | 24.50 | 272956 | 64997 | 11.68% |
| 2025-10-31 | 25.18 | 24.55 | -0.23 | -0.93% | 24.51 | 25.46 | 307531 | 76682 | 13.16% |
| 2025-10-30 | 24.65 | 24.78 | -0.76 | -2.98% | 24.30 | 25.20 | 390117 | 96109 | 16.70% |
| 2025-10-29 | 24.81 | 25.54 | 0.96 | 3.91% | 24.60 | 25.54 | 412161 | 103278 | 17.64% |
| 2025-10-28 | 24.79 | 24.58 | -0.68 | -2.69% | 24.39 | 24.95 | 292023 | 71984 | 12.50% |
| 2025-10-27 | 24.35 | 25.26 | 0.47 | 1.90% | 24.35 | 25.33 | 327884 | 81844 | 14.03% |
| 2025-10-24 | 24.90 | 24.79 | -0.23 | -0.92% | 24.35 | 25.00 | 353390 | 86958 | 15.12% |
| 2025-10-23 | 24.34 | 25.02 | 0.15 | 0.60% | 23.87 | 25.35 | 340644 | 83373 | 14.58% |
| 2025-10-22 | 23.85 | 24.87 | -1.63 | -6.15% | 23.85 | 25.00 | 406852 | 99714 | 17.41% |
| 2025-10-21 | 27.03 | 26.50 | 0.27 | 1.03% | 26.03 | 27.25 | 383302 | 101824 | 16.40% |
| 2025-10-20 | 26.77 | 26.23 | -2.55 | -8.86% | 26.00 | 27.04 | 550948 | 145861 | 23.58% |
| 2025-10-17 | 29.40 | 28.78 | 0.84 | 3.01% | 28.51 | 29.93 | 617584 | 180318 | 26.43% |
| 2025-10-16 | 29.05 | 27.94 | -1.11 | -3.82% | 27.60 | 29.66 | 458555 | 131745 | 19.62% |
| 2025-10-15 | 29.50 | 29.05 | 0.60 | 2.11% | 28.15 | 30.09 | 470002 | 136380 | 20.11% |
| 2025-10-14 | 31.49 | 28.45 | -1.51 | -5.04% | 28.15 | 31.95 | 806134 | 242271 | 34.50% |
| 2025-10-13 | 28.20 | 29.96 | 2.38 | 8.63% | 28.08 | 30.74 | 808376 | 237616 | 34.60% |
| 2025-10-10 | 28.88 | 27.58 | -2.71 | -8.95% | 27.41 | 29.50 | 594592 | 166791 | 25.45% |
| 2025-10-09 | 30.32 | 30.29 | 2.48 | 8.92% | 29.55 | 31.49 | 851981 | 259452 | 36.46% |
| 2025-09-30 | 28.05 | 27.81 | 0.14 | 0.51% | 27.75 | 28.80 | 654474 | 184636 | 28.01% |
| 2025-09-29 | 26.88 | 27.67 | 1.61 | 6.18% | 25.93 | 27.97 | 618625 | 167517 | 26.48% |
| 2025-09-26 | 26.70 | 26.06 | -0.65 | -2.43% | 25.98 | 26.98 | 370577 | 97872 | 15.86% |
| 2025-09-25 | 27.01 | 26.71 | -1.11 | -3.99% | 26.58 | 27.30 | 490713 | 131743 | 21.00% |
| 2025-09-24 | 27.42 | 27.82 | 0.13 | 0.47% | 27.02 | 28.50 | 677428 | 187737 | 28.99% |
| 2025-09-23 | 27.50 | 27.69 | 0.56 | 2.06% | 27.18 | 29.49 | 836447 | 235844 | 35.80% |
| 2025-09-22 | 25.68 | 27.13 | 2.32 | 9.35% | 24.97 | 28.00 | 714877 | 186682 | 30.59% |
| 2025-09-19 | 24.38 | 24.81 | 0.22 | 0.89% | 24.02 | 25.12 | 385059 | 95175 | 16.48% |
| 2025-09-18 | 25.60 | 24.59 | -2.36 | -8.76% | 23.99 | 25.61 | 664423 | 165707 | 28.44% |
| 2025-09-17 | 26.90 | 26.95 | -0.89 | -3.20% | 26.66 | 28.10 | 568913 | 153978 | 24.35% |
| 2025-09-16 | 27.50 | 27.84 | 1.48 | 5.61% | 26.15 | 28.06 | 745030 | 201218 | 31.89% |
| 2025-09-15 | 27.00 | 26.36 | -1.44 | -5.18% | 26.21 | 27.40 | 673944 | 179716 | 28.84% |
| 2025-09-12 | 26.80 | 27.80 | 0.98 | 3.65% | 25.52 | 29.78 | 1051304 | 289641 | 44.99% |
| 2025-09-11 | 27.68 | 26.82 | -0.59 | -2.15% | 26.32 | 28.58 | 830965 | 223743 | 35.56% |
| 2025-09-10 | 24.84 | 27.41 | 0.06 | 0.22% | 24.80 | 28.58 | 1191629 | 320945 | 51.00% |
| 2025-09-09 | 23.54 | 27.35 | 4.56 | 20.01% | 23.54 | 27.35 | 1318636 | 341228 | 56.43% |
| 2025-09-08 | 23.34 | 22.79 | -0.48 | -2.06% | 22.39 | 23.68 | 582686 | 134180 | 24.94% |