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 | 27.44 | 26.50 | -1.85 | -6.53% | 25.54 | 27.65 | 651892 | 171619 | 9.20% |
| 2025-12-15 | 26.87 | 28.35 | 1.61 | 6.02% | 26.33 | 28.96 | 756811 | 211807 | 10.68% |
| 2025-12-12 | 26.24 | 26.74 | 0.29 | 1.10% | 26.22 | 27.51 | 540949 | 145006 | 7.63% |
| 2025-12-11 | 27.56 | 26.45 | -0.80 | -2.94% | 26.39 | 28.01 | 575952 | 156879 | 8.13% |
| 2025-12-10 | 27.00 | 27.25 | -0.47 | -1.70% | 26.90 | 28.01 | 524547 | 143915 | 7.40% |
| 2025-12-09 | 28.34 | 27.72 | -0.98 | -3.41% | 27.50 | 29.50 | 920389 | 261041 | 12.99% |
| 2025-12-08 | 29.30 | 28.70 | -0.23 | -0.80% | 28.60 | 32.66 | 1255251 | 376835 | 17.71% |
| 2025-12-05 | 26.80 | 28.93 | 1.65 | 6.05% | 26.34 | 29.37 | 1053031 | 295050 | 14.86% |
| 2025-12-04 | 25.30 | 27.28 | 1.04 | 3.96% | 25.20 | 28.40 | 1008307 | 275592 | 14.23% |
| 2025-12-03 | 25.50 | 26.24 | 0.51 | 1.98% | 24.25 | 28.70 | 1048576 | 276090 | 14.80% |
| 2025-12-02 | 25.40 | 25.73 | -0.21 | -0.81% | 24.90 | 27.15 | 661661 | 172323 | 9.34% |
| 2025-12-01 | 25.55 | 25.94 | 0.32 | 1.25% | 25.34 | 27.12 | 703000 | 184160 | 9.92% |
| 2025-11-28 | 25.01 | 25.62 | 0.88 | 3.56% | 24.40 | 26.00 | 754151 | 191317 | 10.64% |
| 2025-11-27 | 23.48 | 24.74 | 0.86 | 3.60% | 22.90 | 25.46 | 653981 | 158240 | 9.23% |
| 2025-11-26 | 26.02 | 23.88 | -1.13 | -4.52% | 23.77 | 26.52 | 639179 | 157431 | 9.02% |
| 2025-11-25 | 24.50 | 25.01 | 0.50 | 2.04% | 23.80 | 25.99 | 667361 | 167615 | 9.42% |
| 2025-11-24 | 23.40 | 24.51 | 1.51 | 6.57% | 23.10 | 25.26 | 593970 | 144196 | 8.38% |
| 2025-11-21 | 24.91 | 23.00 | -2.90 | -11.20% | 23.00 | 25.72 | 593326 | 142132 | 8.37% |
| 2025-11-20 | 25.00 | 25.90 | 0.64 | 2.53% | 24.52 | 26.85 | 640140 | 165386 | 9.03% |
| 2025-11-19 | 26.54 | 25.26 | -0.99 | -3.77% | 24.95 | 26.99 | 532815 | 136855 | 7.52% |
| 2025-11-18 | 27.82 | 26.25 | -1.92 | -6.82% | 25.41 | 27.92 | 692976 | 182822 | 9.78% |
| 2025-11-17 | 27.34 | 28.17 | 1.02 | 3.76% | 26.62 | 29.20 | 765727 | 213993 | 10.81% |
| 2025-11-14 | 27.80 | 27.15 | -0.69 | -2.48% | 26.01 | 28.40 | 724995 | 196826 | 10.23% |
| 2025-11-13 | 26.66 | 27.84 | 0.69 | 2.54% | 26.18 | 30.30 | 1209204 | 343466 | 17.06% |
| 2025-11-12 | 23.30 | 27.15 | 3.86 | 16.57% | 22.88 | 27.60 | 857903 | 213236 | 12.11% |
| 2025-11-11 | 24.02 | 23.29 | -1.35 | -5.48% | 22.88 | 24.77 | 588641 | 138740 | 8.31% |
| 2025-11-10 | 25.80 | 24.64 | -1.04 | -4.05% | 24.24 | 26.25 | 640375 | 159735 | 9.04% |
| 2025-11-07 | 24.01 | 25.68 | 1.58 | 6.56% | 23.65 | 26.40 | 895133 | 226563 | 12.63% |
| 2025-11-06 | 24.58 | 24.10 | -1.35 | -5.30% | 23.78 | 25.15 | 650593 | 157919 | 9.18% |
| 2025-11-05 | 24.73 | 25.45 | 0.33 | 1.31% | 24.08 | 26.58 | 998963 | 253337 | 14.10% |
| 2025-11-04 | 24.57 | 25.12 | 0.56 | 2.28% | 23.96 | 26.02 | 1144880 | 289139 | 16.16% |
| 2025-11-03 | 20.47 | 24.56 | 4.09 | 19.98% | 20.25 | 24.56 | 940832 | 215644 | 13.28% |
| 2025-10-31 | 21.44 | 20.47 | -1.82 | -8.17% | 20.41 | 21.78 | 643184 | 134473 | 9.08% |
| 2025-10-30 | 21.70 | 22.29 | 0.37 | 1.69% | 21.55 | 23.50 | 790824 | 177318 | 11.16% |
| 2025-10-29 | 22.74 | 21.92 | -0.56 | -2.49% | 21.60 | 23.80 | 867175 | 194507 | 12.24% |
| 2025-10-28 | 20.70 | 22.48 | 1.21 | 5.69% | 20.38 | 24.43 | 946486 | 211642 | 13.36% |
| 2025-10-27 | 20.01 | 21.27 | 1.51 | 7.64% | 19.26 | 22.96 | 954229 | 195620 | 13.47% |
| 2025-10-24 | 19.00 | 19.76 | 3.29 | 19.98% | 19.00 | 19.76 | 311109 | 61352 | 4.39% |
| 2025-10-23 | 16.61 | 16.47 | -0.41 | -2.43% | 16.12 | 16.81 | 110158 | 17986 | 1.55% |
| 2025-10-22 | 17.13 | 16.88 | -0.34 | -1.97% | 16.66 | 17.42 | 120233 | 20318 | 1.70% |
| 2025-10-21 | 17.11 | 17.22 | 0.23 | 1.35% | 16.99 | 17.70 | 136438 | 23775 | 1.93% |
| 2025-10-20 | 17.01 | 16.99 | 0.15 | 0.89% | 16.82 | 17.79 | 125297 | 21669 | 1.77% |
| 2025-10-17 | 17.36 | 16.84 | -0.56 | -3.22% | 16.81 | 17.86 | 111138 | 19167 | 1.57% |
| 2025-10-16 | 17.71 | 17.40 | -0.46 | -2.58% | 17.34 | 17.88 | 94006 | 16494 | 1.33% |
| 2025-10-15 | 17.78 | 17.86 | 0.06 | 0.34% | 17.50 | 18.15 | 93328 | 16592 | 1.32% |
| 2025-10-14 | 18.20 | 17.80 | -0.41 | -2.25% | 17.74 | 18.35 | 139769 | 25185 | 1.97% |
| 2025-10-13 | 17.30 | 18.21 | 0.22 | 1.22% | 17.20 | 18.27 | 193183 | 34855 | 2.73% |
| 2025-10-10 | 17.55 | 17.99 | 0.34 | 1.93% | 17.46 | 18.40 | 210821 | 37851 | 2.98% |
| 2025-10-09 | 17.42 | 17.65 | 0.26 | 1.50% | 17.16 | 17.89 | 149908 | 26519 | 2.12% |
| 2025-09-30 | 16.75 | 17.39 | 0.66 | 3.95% | 16.74 | 17.65 | 158431 | 27424 | 2.24% |
| 2025-09-29 | 16.60 | 16.73 | 0.13 | 0.78% | 16.35 | 16.82 | 80658 | 13406 | 1.14% |
| 2025-09-26 | 16.83 | 16.60 | -0.34 | -2.01% | 16.60 | 17.02 | 84938 | 14270 | 1.20% |
| 2025-09-25 | 16.93 | 16.94 | -0.05 | -0.29% | 16.88 | 17.14 | 88372 | 15022 | 1.25% |
| 2025-09-24 | 16.60 | 16.99 | 0.26 | 1.55% | 16.52 | 17.06 | 105076 | 17712 | 1.48% |
| 2025-09-23 | 17.11 | 16.73 | -0.35 | -2.05% | 16.31 | 17.13 | 123879 | 20523 | 1.75% |
| 2025-09-22 | 16.78 | 17.08 | 0.27 | 1.61% | 16.70 | 17.08 | 82444 | 13931 | 1.16% |
| 2025-09-19 | 17.25 | 16.81 | -0.37 | -2.15% | 16.74 | 17.39 | 124629 | 21244 | 1.76% |
| 2025-09-18 | 17.36 | 17.18 | -0.22 | -1.26% | 17.01 | 17.79 | 169155 | 29559 | 2.39% |
| 2025-09-17 | 17.38 | 17.40 | 0.01 | 0.06% | 17.23 | 17.51 | 100776 | 17519 | 1.42% |
| 2025-09-16 | 17.28 | 17.39 | 0.16 | 0.93% | 17.00 | 17.51 | 111161 | 19182 | 1.57% |
| 2025-09-15 | 17.65 | 17.23 | -0.46 | -2.60% | 17.20 | 17.75 | 140618 | 24406 | 1.98% |
| 2025-09-12 | 17.83 | 17.69 | -0.22 | -1.23% | 17.60 | 18.12 | 170460 | 30430 | 2.41% |
| 2025-09-11 | 17.73 | 17.91 | 0.15 | 0.84% | 17.41 | 18.14 | 213237 | 38149 | 3.01% |
| 2025-09-10 | 17.00 | 17.76 | 0.45 | 2.60% | 17.00 | 18.31 | 267731 | 47710 | 3.78% |
| 2025-09-09 | 17.66 | 17.31 | -0.34 | -1.93% | 17.20 | 18.54 | 276800 | 49533 | 3.91% |
| 2025-09-08 | 16.72 | 17.65 | 1.13 | 6.84% | 16.63 | 17.89 | 254081 | 43691 | 3.59% |