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 | 25.34 | 24.67 | -0.88 | -3.44% | 24.32 | 25.57 | 56937 | 14056 | 3.66% |
| 2025-12-15 | 25.73 | 25.55 | -0.39 | -1.50% | 25.46 | 25.98 | 55098 | 14146 | 3.54% |
| 2025-12-12 | 25.13 | 25.94 | 0.80 | 3.18% | 25.13 | 26.83 | 80871 | 21013 | 5.20% |
| 2025-12-11 | 26.13 | 25.14 | -0.48 | -1.87% | 25.12 | 26.13 | 48803 | 12394 | 3.14% |
| 2025-12-10 | 25.88 | 25.62 | -0.40 | -1.54% | 25.13 | 26.04 | 51413 | 13101 | 3.30% |
| 2025-12-09 | 25.74 | 26.02 | 0.24 | 0.93% | 25.74 | 26.97 | 96505 | 25362 | 6.20% |
| 2025-12-08 | 25.78 | 25.78 | 0.13 | 0.51% | 25.50 | 25.93 | 39816 | 10247 | 2.56% |
| 2025-12-05 | 24.88 | 25.65 | 0.77 | 3.09% | 24.52 | 25.76 | 45666 | 11547 | 2.94% |
| 2025-12-04 | 24.97 | 24.88 | -0.21 | -0.84% | 24.58 | 25.23 | 36728 | 9118 | 2.36% |
| 2025-12-03 | 25.48 | 25.09 | -0.51 | -1.99% | 24.98 | 25.71 | 39658 | 10005 | 2.55% |
| 2025-12-02 | 25.72 | 25.60 | -0.35 | -1.35% | 25.43 | 26.05 | 48509 | 12400 | 3.12% |
| 2025-12-01 | 26.47 | 25.95 | -0.65 | -2.44% | 25.75 | 26.64 | 64988 | 16879 | 4.18% |
| 2025-11-28 | 26.30 | 26.60 | 0.26 | 0.99% | 26.26 | 26.77 | 44891 | 11913 | 2.89% |
| 2025-11-27 | 26.82 | 26.34 | -0.56 | -2.08% | 26.27 | 27.21 | 51989 | 13878 | 3.34% |
| 2025-11-26 | 27.38 | 26.90 | -0.63 | -2.29% | 26.81 | 27.80 | 85149 | 23200 | 5.47% |
| 2025-11-25 | 25.92 | 27.53 | 1.86 | 7.25% | 25.90 | 28.54 | 181208 | 49865 | 11.65% |
| 2025-11-24 | 24.69 | 25.67 | 1.07 | 4.35% | 24.61 | 25.74 | 72703 | 18488 | 4.67% |
| 2025-11-21 | 25.72 | 24.60 | -1.36 | -5.24% | 24.60 | 25.80 | 69519 | 17437 | 4.47% |
| 2025-11-20 | 25.88 | 25.96 | 0.31 | 1.21% | 25.84 | 26.88 | 95878 | 25210 | 6.16% |
| 2025-11-19 | 25.90 | 25.65 | -0.35 | -1.35% | 25.38 | 26.15 | 43376 | 11147 | 2.79% |
| 2025-11-18 | 26.04 | 26.00 | -0.17 | -0.65% | 25.77 | 26.23 | 65705 | 17082 | 4.22% |
| 2025-11-17 | 26.74 | 26.17 | -0.57 | -2.13% | 25.92 | 27.14 | 84774 | 22278 | 5.45% |
| 2025-11-14 | 26.94 | 26.74 | -0.51 | -1.87% | 26.66 | 27.28 | 59838 | 16099 | 3.85% |
| 2025-11-13 | 27.78 | 27.25 | -0.48 | -1.73% | 27.00 | 27.95 | 91630 | 25151 | 5.89% |
| 2025-11-12 | 27.93 | 27.73 | -0.20 | -0.72% | 27.15 | 28.03 | 63114 | 17401 | 4.06% |
| 2025-11-11 | 27.92 | 27.93 | 0.04 | 0.14% | 27.85 | 28.71 | 79661 | 22450 | 5.12% |
| 2025-11-10 | 28.61 | 27.89 | -0.74 | -2.58% | 27.63 | 28.98 | 113677 | 31828 | 7.31% |
| 2025-11-07 | 29.69 | 28.63 | -1.46 | -4.85% | 28.55 | 30.12 | 126247 | 36541 | 8.11% |
| 2025-11-06 | 29.50 | 30.09 | 0.62 | 2.10% | 29.10 | 30.35 | 128276 | 38226 | 8.24% |
| 2025-11-05 | 28.13 | 29.47 | 0.21 | 0.72% | 28.00 | 29.77 | 180912 | 52906 | 11.63% |
| 2025-11-04 | 34.12 | 29.26 | -5.19 | -15.07% | 28.80 | 34.12 | 330823 | 101265 | 21.26% |
| 2025-11-03 | 35.28 | 34.45 | -1.81 | -4.99% | 34.16 | 36.10 | 276700 | 96884 | 17.78% |
| 2025-10-31 | 32.71 | 36.26 | 3.56 | 10.89% | 32.71 | 37.86 | 361887 | 129903 | 23.26% |
| 2025-10-30 | 32.33 | 32.70 | 0.22 | 0.68% | 32.30 | 35.23 | 224916 | 75775 | 14.46% |
| 2025-10-29 | 31.40 | 32.48 | 1.31 | 4.20% | 30.75 | 33.00 | 171306 | 55083 | 11.01% |
| 2025-10-28 | 31.37 | 31.17 | 0.18 | 0.58% | 30.82 | 32.80 | 148800 | 46977 | 9.56% |
| 2025-10-27 | 33.18 | 30.99 | -1.70 | -5.20% | 30.89 | 33.30 | 153077 | 48368 | 9.84% |
| 2025-10-24 | 32.41 | 32.69 | 0.33 | 1.02% | 31.33 | 33.81 | 189876 | 61618 | 12.20% |
| 2025-10-23 | 33.06 | 32.36 | -1.48 | -4.37% | 31.08 | 33.20 | 152056 | 48546 | 9.77% |
| 2025-10-22 | 33.83 | 33.84 | -1.07 | -3.07% | 32.74 | 34.51 | 171724 | 57764 | 11.04% |
| 2025-10-21 | 33.21 | 34.91 | 0.53 | 1.54% | 33.02 | 34.98 | 277329 | 94169 | 17.82% |
| 2025-10-20 | 35.00 | 34.38 | 1.18 | 3.55% | 33.12 | 35.56 | 388906 | 134850 | 25.00% |
| 2025-10-17 | 30.46 | 33.20 | 2.74 | 9.00% | 30.46 | 35.70 | 441752 | 149175 | 28.39% |
| 2025-10-16 | 34.65 | 30.46 | -2.21 | -6.76% | 30.28 | 34.65 | 333078 | 104529 | 21.41% |
| 2025-10-15 | 31.00 | 32.67 | 1.47 | 4.71% | 30.45 | 33.41 | 135678 | 43443 | 8.72% |
| 2025-10-14 | 32.05 | 31.20 | 0.52 | 1.69% | 30.91 | 33.19 | 147781 | 47148 | 9.50% |
| 2025-10-13 | 30.44 | 30.68 | -1.26 | -3.94% | 29.60 | 31.38 | 124374 | 38175 | 7.99% |
| 2025-10-10 | 31.27 | 31.94 | 0.63 | 2.01% | 30.83 | 33.28 | 166290 | 53433 | 10.69% |
| 2025-10-09 | 33.74 | 31.31 | -2.05 | -6.15% | 31.24 | 33.89 | 134030 | 43040 | 8.61% |
| 2025-09-30 | 32.27 | 33.36 | 0.90 | 2.77% | 31.96 | 34.80 | 136319 | 45746 | 8.76% |
| 2025-09-29 | 30.47 | 32.46 | 2.06 | 6.78% | 30.47 | 32.79 | 142290 | 45587 | 9.15% |
| 2025-09-26 | 31.08 | 30.40 | -1.67 | -5.21% | 30.36 | 32.50 | 108058 | 33588 | 6.95% |
| 2025-09-25 | 31.45 | 32.07 | 0.72 | 2.30% | 31.45 | 32.66 | 126507 | 40760 | 8.13% |
| 2025-09-24 | 31.46 | 31.35 | -0.33 | -1.04% | 30.91 | 31.80 | 73911 | 23186 | 4.75% |
| 2025-09-23 | 33.20 | 31.68 | -1.02 | -3.12% | 30.89 | 34.00 | 113018 | 35798 | 7.26% |
| 2025-09-22 | 32.66 | 32.70 | 0.04 | 0.12% | 32.15 | 32.99 | 71417 | 23225 | 4.59% |
| 2025-09-19 | 33.15 | 32.66 | -0.24 | -0.73% | 32.50 | 33.76 | 119100 | 39310 | 7.65% |
| 2025-09-18 | 34.01 | 32.90 | -1.47 | -4.28% | 32.62 | 34.50 | 140043 | 46948 | 9.00% |
| 2025-09-17 | 33.74 | 34.37 | -0.14 | -0.41% | 33.07 | 35.06 | 138756 | 47602 | 8.92% |
| 2025-09-16 | 34.40 | 34.51 | -0.29 | -0.83% | 33.39 | 34.87 | 154159 | 52726 | 9.91% |
| 2025-09-15 | 34.50 | 34.80 | 0.45 | 1.31% | 33.75 | 35.35 | 180624 | 62280 | 11.61% |
| 2025-09-12 | 36.99 | 34.35 | -3.95 | -10.31% | 34.17 | 37.00 | 254723 | 88650 | 16.37% |
| 2025-09-11 | 35.70 | 38.30 | 2.21 | 6.12% | 34.61 | 39.39 | 227335 | 84143 | 14.66% |
| 2025-09-10 | 37.27 | 36.09 | -1.92 | -5.05% | 34.84 | 38.26 | 261660 | 94153 | 16.88% |
| 2025-09-09 | 39.78 | 38.01 | -2.15 | -5.35% | 37.58 | 40.60 | 191605 | 74939 | 12.36% |
| 2025-09-08 | 37.83 | 40.16 | 2.92 | 7.84% | 37.00 | 41.40 | 250704 | 99982 | 16.17% |