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 | 26.93 | 26.41 | -0.62 | -2.29% | 26.35 | 26.99 | 17832 | 4730 | 1.13% |
| 2025-12-15 | 26.86 | 27.03 | -0.11 | -0.41% | 26.81 | 27.45 | 15344 | 4168 | 0.97% |
| 2025-12-12 | 27.03 | 27.14 | 0.05 | 0.18% | 26.86 | 27.49 | 16874 | 4574 | 1.07% |
| 2025-12-11 | 27.61 | 27.09 | -0.44 | -1.60% | 27.07 | 27.76 | 17479 | 4782 | 1.10% |
| 2025-12-10 | 27.76 | 27.53 | -0.12 | -0.43% | 27.27 | 27.82 | 15533 | 4272 | 0.98% |
| 2025-12-09 | 28.53 | 27.65 | -0.47 | -1.67% | 27.61 | 28.60 | 21233 | 5928 | 1.34% |
| 2025-12-08 | 27.72 | 28.12 | 0.36 | 1.30% | 27.70 | 28.24 | 22970 | 6436 | 1.45% |
| 2025-12-05 | 27.50 | 27.76 | 0.24 | 0.87% | 27.19 | 27.85 | 25210 | 6950 | 1.59% |
| 2025-12-04 | 29.00 | 27.52 | -1.54 | -5.30% | 27.52 | 29.29 | 51570 | 14377 | 3.26% |
| 2025-12-03 | 28.43 | 29.06 | 0.93 | 3.31% | 28.37 | 30.99 | 75582 | 22176 | 4.78% |
| 2025-12-02 | 29.07 | 28.13 | -1.22 | -4.16% | 28.11 | 29.43 | 30105 | 8581 | 1.90% |
| 2025-12-01 | 29.43 | 29.35 | -0.20 | -0.68% | 29.25 | 30.00 | 18589 | 5487 | 1.17% |
| 2025-11-28 | 29.60 | 29.55 | 0.04 | 0.14% | 29.42 | 29.88 | 17122 | 5066 | 1.08% |
| 2025-11-27 | 29.05 | 29.51 | 0.45 | 1.55% | 28.90 | 29.88 | 27021 | 7994 | 1.71% |
| 2025-11-26 | 29.55 | 29.06 | -0.54 | -1.82% | 29.01 | 29.70 | 20599 | 6040 | 1.30% |
| 2025-11-25 | 29.92 | 29.60 | 0.05 | 0.17% | 29.40 | 29.92 | 19869 | 5893 | 1.26% |
| 2025-11-24 | 28.85 | 29.55 | 0.75 | 2.60% | 28.85 | 29.72 | 24852 | 7284 | 1.57% |
| 2025-11-21 | 30.72 | 28.80 | -2.49 | -7.96% | 28.62 | 31.00 | 46649 | 13713 | 2.95% |
| 2025-11-20 | 32.23 | 31.29 | -0.81 | -2.52% | 31.23 | 32.62 | 24736 | 7858 | 1.56% |
| 2025-11-19 | 32.68 | 32.10 | -0.74 | -2.25% | 31.80 | 33.58 | 30175 | 9772 | 1.91% |
| 2025-11-18 | 34.20 | 32.84 | -1.52 | -4.42% | 32.70 | 34.66 | 39881 | 13284 | 2.52% |
| 2025-11-17 | 33.97 | 34.36 | 0.43 | 1.27% | 33.32 | 34.39 | 36575 | 12394 | 2.31% |
| 2025-11-14 | 33.65 | 33.93 | -0.26 | -0.76% | 33.58 | 34.66 | 36720 | 12550 | 2.32% |
| 2025-11-13 | 33.59 | 34.19 | 0.77 | 2.30% | 33.44 | 35.10 | 58495 | 20144 | 3.70% |
| 2025-11-12 | 33.79 | 33.42 | -0.37 | -1.09% | 32.85 | 34.00 | 34395 | 11470 | 2.17% |
| 2025-11-11 | 33.13 | 33.79 | 0.66 | 1.99% | 32.95 | 34.40 | 47419 | 16024 | 3.00% |
| 2025-11-10 | 33.35 | 33.13 | -0.25 | -0.75% | 32.91 | 34.13 | 38311 | 12826 | 2.42% |
| 2025-11-07 | 32.36 | 33.38 | 1.02 | 3.15% | 32.27 | 33.95 | 51517 | 17139 | 3.26% |
| 2025-11-06 | 32.77 | 32.36 | -0.46 | -1.40% | 32.20 | 33.15 | 23219 | 7535 | 1.47% |
| 2025-11-05 | 32.00 | 32.82 | 0.48 | 1.48% | 31.67 | 33.07 | 29307 | 9571 | 1.85% |
| 2025-11-04 | 32.83 | 32.34 | -0.56 | -1.70% | 32.11 | 32.99 | 23449 | 7604 | 1.48% |
| 2025-11-03 | 33.70 | 32.90 | -0.62 | -1.85% | 32.32 | 33.70 | 34830 | 11388 | 2.20% |
| 2025-10-31 | 32.38 | 33.52 | 0.78 | 2.38% | 32.38 | 34.12 | 63353 | 21325 | 4.00% |
| 2025-10-30 | 31.81 | 32.74 | 0.71 | 2.22% | 31.63 | 33.47 | 61202 | 20105 | 3.87% |
| 2025-10-29 | 32.29 | 32.03 | -0.25 | -0.77% | 31.60 | 32.43 | 28196 | 8999 | 1.78% |
| 2025-10-28 | 32.06 | 32.28 | 0.18 | 0.56% | 31.92 | 32.70 | 27828 | 9010 | 1.76% |
| 2025-10-27 | 32.53 | 32.10 | -0.08 | -0.25% | 31.90 | 32.53 | 20902 | 6730 | 1.32% |
| 2025-10-24 | 31.94 | 32.18 | 0.36 | 1.13% | 31.78 | 32.25 | 23604 | 7562 | 1.49% |
| 2025-10-23 | 31.60 | 31.82 | 0.16 | 0.51% | 30.94 | 31.83 | 23641 | 7410 | 1.49% |
| 2025-10-22 | 31.91 | 31.66 | -0.45 | -1.40% | 31.60 | 32.07 | 17580 | 5587 | 1.11% |
| 2025-10-21 | 32.38 | 32.11 | -0.28 | -0.86% | 31.82 | 32.51 | 27636 | 8852 | 1.75% |
| 2025-10-20 | 31.79 | 32.39 | 1.29 | 4.15% | 31.47 | 32.45 | 33435 | 10757 | 2.11% |
| 2025-10-17 | 32.70 | 31.10 | -1.33 | -4.10% | 31.10 | 32.80 | 25575 | 8129 | 1.62% |
| 2025-10-16 | 32.39 | 32.43 | 0.19 | 0.59% | 31.87 | 33.21 | 30150 | 9852 | 1.91% |
| 2025-10-15 | 32.08 | 32.24 | 0.38 | 1.19% | 31.48 | 32.47 | 22826 | 7295 | 1.44% |
| 2025-10-14 | 32.97 | 31.86 | -0.63 | -1.94% | 31.80 | 33.33 | 28576 | 9272 | 1.81% |
| 2025-10-13 | 30.75 | 32.49 | -0.68 | -2.05% | 30.50 | 32.76 | 31051 | 9925 | 1.96% |
| 2025-10-10 | 35.97 | 33.17 | -2.46 | -6.90% | 33.13 | 35.97 | 52673 | 18012 | 3.33% |
| 2025-10-09 | 36.21 | 35.63 | -0.69 | -1.90% | 35.40 | 36.83 | 55993 | 20156 | 3.54% |
| 2025-09-30 | 34.96 | 36.32 | 1.38 | 3.95% | 34.96 | 36.79 | 64928 | 23419 | 4.10% |
| 2025-09-29 | 34.43 | 34.94 | 0.51 | 1.48% | 34.40 | 35.60 | 36898 | 12960 | 2.33% |
| 2025-09-26 | 35.51 | 34.43 | -1.07 | -3.01% | 34.43 | 35.79 | 36637 | 12881 | 2.32% |
| 2025-09-25 | 34.66 | 35.50 | 0.49 | 1.40% | 34.64 | 35.50 | 48714 | 17139 | 3.08% |
| 2025-09-24 | 34.15 | 35.01 | 0.37 | 1.07% | 34.10 | 35.19 | 46438 | 16106 | 2.93% |
| 2025-09-23 | 35.00 | 34.64 | -0.63 | -1.79% | 33.38 | 35.80 | 55655 | 19311 | 3.52% |
| 2025-09-22 | 35.50 | 35.27 | -0.15 | -0.42% | 34.86 | 36.32 | 38514 | 13611 | 2.43% |
| 2025-09-19 | 35.11 | 35.42 | 0.04 | 0.11% | 34.85 | 36.17 | 46686 | 16598 | 2.95% |
| 2025-09-18 | 36.44 | 35.38 | -1.07 | -2.94% | 34.72 | 36.66 | 86704 | 30981 | 5.48% |
| 2025-09-17 | 36.77 | 36.45 | -0.47 | -1.27% | 36.21 | 37.33 | 67466 | 24689 | 4.26% |
| 2025-09-16 | 37.10 | 36.92 | -0.70 | -1.86% | 36.20 | 37.44 | 77519 | 28425 | 4.90% |
| 2025-09-15 | 38.67 | 37.62 | -1.17 | -3.02% | 37.51 | 39.79 | 89232 | 34410 | 5.64% |
| 2025-09-12 | 37.54 | 38.79 | 1.02 | 2.70% | 37.05 | 39.77 | 107611 | 41212 | 6.80% |
| 2025-09-11 | 37.20 | 37.77 | 0.27 | 0.72% | 36.08 | 37.84 | 85481 | 31716 | 5.40% |
| 2025-09-10 | 39.12 | 37.50 | -2.88 | -7.13% | 37.00 | 39.15 | 119519 | 45157 | 7.55% |
| 2025-09-09 | 39.60 | 40.38 | 0.04 | 0.10% | 39.18 | 41.45 | 118769 | 48022 | 7.51% |
| 2025-09-08 | 42.49 | 40.34 | -3.02 | -6.96% | 39.50 | 43.35 | 159512 | 65408 | 10.08% |