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 | 28.85 | 27.40 | -1.15 | -4.03% | 27.34 | 28.94 | 307166 | 85454 | 5.76% |
| 2025-12-15 | 28.31 | 28.55 | -0.28 | -0.97% | 28.31 | 29.31 | 347435 | 100270 | 6.52% |
| 2025-12-12 | 28.01 | 28.83 | 0.82 | 2.93% | 28.01 | 29.19 | 418016 | 119894 | 7.84% |
| 2025-12-11 | 29.44 | 28.01 | -1.48 | -5.02% | 28.00 | 29.44 | 522530 | 149396 | 9.80% |
| 2025-12-10 | 29.32 | 29.49 | -0.31 | -1.04% | 28.71 | 29.66 | 573694 | 167355 | 10.76% |
| 2025-12-09 | 30.10 | 29.80 | -0.74 | -2.42% | 29.80 | 31.44 | 750019 | 227896 | 14.07% |
| 2025-12-08 | 29.15 | 30.54 | 0.89 | 3.00% | 29.13 | 31.20 | 914736 | 277793 | 17.16% |
| 2025-12-05 | 29.52 | 29.65 | -0.23 | -0.77% | 28.89 | 30.51 | 829787 | 245584 | 15.57% |
| 2025-12-04 | 31.03 | 29.88 | -2.08 | -6.51% | 29.47 | 31.35 | 1057465 | 318765 | 19.84% |
| 2025-12-03 | 33.88 | 31.96 | -2.44 | -7.09% | 31.56 | 34.33 | 1312441 | 429498 | 24.63% |
| 2025-12-02 | 33.00 | 34.40 | 2.02 | 6.24% | 31.38 | 34.86 | 1897126 | 619055 | 35.60% |
| 2025-12-01 | 29.11 | 32.38 | 5.40 | 20.01% | 28.40 | 32.38 | 1457350 | 452840 | 27.35% |
| 2025-11-28 | 27.01 | 26.98 | 0.70 | 2.66% | 26.00 | 27.27 | 482221 | 128968 | 9.05% |
| 2025-11-27 | 24.58 | 26.28 | 1.74 | 7.09% | 24.58 | 27.20 | 525964 | 138620 | 9.87% |
| 2025-11-26 | 24.30 | 24.54 | 0.28 | 1.15% | 24.21 | 25.18 | 162169 | 40135 | 3.04% |
| 2025-11-25 | 24.01 | 24.26 | 0.35 | 1.46% | 23.91 | 24.76 | 125732 | 30743 | 2.36% |
| 2025-11-24 | 23.72 | 23.91 | 0.27 | 1.14% | 23.26 | 24.11 | 140944 | 33280 | 2.64% |
| 2025-11-21 | 24.05 | 23.64 | -0.76 | -3.11% | 23.53 | 24.30 | 137796 | 32885 | 2.59% |
| 2025-11-20 | 25.00 | 24.40 | -0.27 | -1.09% | 24.39 | 25.08 | 95819 | 23609 | 1.80% |
| 2025-11-19 | 25.00 | 24.67 | -0.37 | -1.48% | 24.60 | 25.25 | 99146 | 24683 | 1.86% |
| 2025-11-18 | 24.95 | 25.04 | -0.07 | -0.28% | 24.75 | 25.24 | 89101 | 22334 | 1.67% |
| 2025-11-17 | 25.10 | 25.11 | -0.08 | -0.32% | 24.71 | 25.24 | 124490 | 31023 | 2.34% |
| 2025-11-14 | 25.87 | 25.19 | -0.92 | -3.52% | 25.18 | 25.95 | 154001 | 39351 | 2.89% |
| 2025-11-13 | 25.46 | 26.11 | 0.58 | 2.27% | 25.36 | 26.50 | 172939 | 45024 | 3.25% |
| 2025-11-12 | 25.33 | 25.53 | 0.18 | 0.71% | 25.18 | 25.67 | 125532 | 31933 | 2.36% |
| 2025-11-11 | 25.77 | 25.35 | -0.35 | -1.36% | 25.24 | 25.94 | 128624 | 32807 | 2.41% |
| 2025-11-10 | 26.01 | 25.70 | -0.12 | -0.46% | 25.46 | 26.09 | 135443 | 34767 | 2.54% |
| 2025-11-07 | 26.69 | 25.82 | -1.12 | -4.16% | 25.78 | 26.69 | 219369 | 57412 | 4.12% |
| 2025-11-06 | 26.75 | 26.94 | 0.37 | 1.39% | 26.50 | 27.04 | 116175 | 31059 | 2.18% |
| 2025-11-05 | 26.43 | 26.57 | -0.34 | -1.26% | 26.26 | 26.79 | 121857 | 32365 | 2.29% |
| 2025-11-04 | 27.57 | 26.91 | -0.89 | -3.20% | 26.88 | 27.65 | 173534 | 47105 | 3.26% |
| 2025-11-03 | 27.37 | 27.80 | 0.49 | 1.79% | 26.90 | 27.87 | 214775 | 59120 | 4.03% |
| 2025-10-31 | 26.99 | 27.31 | 0.49 | 1.83% | 26.74 | 27.53 | 176033 | 48035 | 3.30% |
| 2025-10-30 | 27.17 | 26.82 | -0.60 | -2.19% | 26.70 | 27.40 | 182847 | 49321 | 3.43% |
| 2025-10-29 | 27.17 | 27.42 | 0.12 | 0.44% | 26.84 | 27.51 | 181324 | 49207 | 3.40% |
| 2025-10-28 | 27.61 | 27.30 | -0.50 | -1.80% | 27.15 | 27.93 | 196085 | 54043 | 3.68% |
| 2025-10-27 | 27.70 | 27.80 | 0.42 | 1.53% | 27.39 | 28.47 | 219174 | 60931 | 4.11% |
| 2025-10-24 | 27.26 | 27.38 | 0.16 | 0.59% | 27.21 | 27.77 | 212383 | 58465 | 3.99% |
| 2025-10-23 | 27.59 | 27.22 | -0.35 | -1.27% | 26.14 | 27.69 | 278107 | 74329 | 5.22% |
| 2025-10-22 | 29.41 | 27.57 | -2.36 | -7.89% | 27.55 | 29.45 | 428903 | 121543 | 8.05% |
| 2025-10-21 | 28.52 | 29.93 | 1.55 | 5.46% | 28.36 | 29.98 | 286229 | 83938 | 5.37% |
| 2025-10-20 | 28.78 | 28.38 | 0.13 | 0.46% | 28.08 | 28.97 | 173870 | 49630 | 3.26% |
| 2025-10-17 | 30.02 | 28.25 | -1.76 | -5.86% | 28.24 | 30.38 | 300285 | 87035 | 5.63% |
| 2025-10-16 | 31.50 | 30.01 | -1.64 | -5.18% | 29.97 | 31.50 | 353871 | 108231 | 6.64% |
| 2025-10-15 | 30.67 | 31.65 | 1.15 | 3.77% | 29.94 | 32.08 | 429584 | 134912 | 8.06% |
| 2025-10-14 | 32.18 | 30.50 | -1.49 | -4.66% | 30.41 | 33.08 | 437886 | 138617 | 8.22% |
| 2025-10-13 | 30.77 | 31.99 | -0.52 | -1.60% | 30.15 | 32.74 | 451832 | 142000 | 8.48% |
| 2025-10-10 | 32.91 | 32.51 | -1.13 | -3.36% | 31.84 | 32.91 | 526101 | 169927 | 9.87% |
| 2025-10-09 | 30.60 | 33.64 | 3.27 | 10.77% | 30.36 | 35.15 | 926629 | 310132 | 17.39% |
| 2025-09-30 | 30.25 | 30.37 | 0.33 | 1.10% | 29.70 | 30.75 | 245442 | 74056 | 4.61% |
| 2025-09-29 | 29.83 | 30.04 | 0.10 | 0.33% | 29.37 | 30.35 | 177459 | 53010 | 3.33% |
| 2025-09-26 | 31.20 | 29.94 | -1.60 | -5.07% | 29.94 | 31.44 | 273760 | 83700 | 5.14% |
| 2025-09-25 | 30.84 | 31.54 | 0.65 | 2.10% | 30.71 | 31.85 | 334212 | 105361 | 6.27% |
| 2025-09-24 | 30.38 | 30.89 | 0.41 | 1.35% | 29.73 | 30.95 | 252486 | 77066 | 4.74% |
| 2025-09-23 | 31.60 | 30.48 | -1.43 | -4.48% | 29.80 | 31.72 | 358108 | 109655 | 6.72% |
| 2025-09-22 | 31.80 | 31.91 | 0.66 | 2.11% | 31.17 | 32.30 | 397697 | 126857 | 7.46% |
| 2025-09-19 | 30.95 | 31.25 | 0.51 | 1.66% | 30.72 | 31.88 | 346403 | 108202 | 6.50% |
| 2025-09-18 | 31.16 | 30.74 | -0.43 | -1.38% | 30.13 | 32.22 | 442883 | 138879 | 8.31% |
| 2025-09-17 | 30.96 | 31.17 | 0.07 | 0.23% | 30.66 | 31.54 | 329550 | 102697 | 6.18% |
| 2025-09-16 | 29.25 | 31.10 | 1.70 | 5.78% | 29.18 | 31.17 | 449192 | 137248 | 8.43% |
| 2025-09-15 | 29.82 | 29.40 | -0.50 | -1.67% | 29.39 | 30.14 | 191802 | 57074 | 3.60% |
| 2025-09-12 | 30.00 | 29.90 | -0.38 | -1.25% | 29.79 | 30.50 | 269728 | 81073 | 5.06% |
| 2025-09-11 | 29.39 | 30.28 | 0.56 | 1.88% | 28.99 | 30.50 | 349731 | 104557 | 6.56% |
| 2025-09-10 | 29.29 | 29.72 | 0.97 | 3.37% | 29.16 | 30.12 | 353639 | 105069 | 6.64% |
| 2025-09-09 | 29.54 | 28.75 | -1.08 | -3.62% | 28.63 | 29.63 | 218234 | 63255 | 4.10% |
| 2025-09-08 | 29.48 | 29.83 | 0.33 | 1.12% | 28.85 | 29.85 | 277069 | 81291 | 5.20% |