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 | 25.86 | 25.10 | -0.76 | -2.94% | 24.90 | 25.90 | 11876 | 3003 | 0.65% |
| 2025-12-15 | 26.30 | 25.86 | -0.56 | -2.12% | 25.80 | 26.42 | 8423 | 2197 | 0.46% |
| 2025-12-12 | 26.13 | 26.42 | 0.21 | 0.80% | 25.91 | 26.81 | 9807 | 2602 | 0.54% |
| 2025-12-11 | 27.06 | 26.21 | -0.52 | -1.95% | 26.21 | 27.06 | 6932 | 1836 | 0.38% |
| 2025-12-10 | 26.82 | 26.73 | -0.17 | -0.63% | 26.53 | 26.98 | 5205 | 1390 | 0.29% |
| 2025-12-09 | 27.18 | 26.90 | -0.41 | -1.50% | 26.66 | 27.59 | 10496 | 2834 | 0.58% |
| 2025-12-08 | 27.20 | 27.31 | 0.21 | 0.77% | 27.06 | 27.73 | 10446 | 2863 | 0.57% |
| 2025-12-05 | 26.31 | 27.10 | 0.81 | 3.08% | 25.95 | 27.31 | 11510 | 3078 | 0.63% |
| 2025-12-04 | 26.45 | 26.29 | -0.35 | -1.31% | 26.20 | 26.71 | 5279 | 1390 | 0.29% |
| 2025-12-03 | 26.98 | 26.64 | -0.11 | -0.41% | 26.34 | 27.04 | 7165 | 1902 | 0.39% |
| 2025-12-02 | 27.22 | 26.75 | -0.54 | -1.98% | 26.58 | 27.42 | 10212 | 2751 | 0.56% |
| 2025-12-01 | 27.00 | 27.29 | 0.29 | 1.07% | 26.73 | 28.00 | 17786 | 4845 | 0.97% |
| 2025-11-28 | 27.11 | 27.00 | -0.01 | -0.04% | 26.60 | 27.11 | 7708 | 2067 | 0.42% |
| 2025-11-27 | 27.88 | 27.01 | -0.75 | -2.70% | 26.97 | 27.88 | 13388 | 3669 | 0.73% |
| 2025-11-26 | 26.67 | 27.76 | 1.02 | 3.81% | 26.60 | 27.90 | 22969 | 6290 | 1.26% |
| 2025-11-25 | 26.13 | 26.74 | 0.62 | 2.37% | 25.97 | 27.08 | 13902 | 3707 | 0.76% |
| 2025-11-24 | 25.80 | 26.12 | 0.56 | 2.19% | 25.24 | 26.37 | 21687 | 5603 | 1.19% |
| 2025-11-21 | 27.09 | 25.56 | -1.59 | -5.86% | 25.50 | 27.19 | 19879 | 5199 | 1.09% |
| 2025-11-20 | 27.54 | 27.15 | -0.35 | -1.27% | 26.89 | 27.58 | 15212 | 4130 | 0.83% |
| 2025-11-19 | 28.12 | 27.50 | -0.54 | -1.93% | 27.38 | 28.18 | 13989 | 3863 | 0.77% |
| 2025-11-18 | 28.21 | 28.04 | -0.16 | -0.57% | 27.77 | 28.58 | 19637 | 5513 | 1.08% |
| 2025-11-17 | 28.97 | 28.20 | -0.78 | -2.69% | 27.77 | 28.97 | 23676 | 6698 | 1.30% |
| 2025-11-14 | 30.49 | 28.98 | -1.59 | -5.20% | 28.73 | 30.59 | 33150 | 9843 | 1.82% |
| 2025-11-13 | 31.09 | 30.57 | -0.63 | -2.02% | 30.42 | 31.20 | 24276 | 7446 | 1.33% |
| 2025-11-12 | 32.10 | 31.20 | -0.89 | -2.77% | 30.80 | 32.15 | 23080 | 7236 | 1.26% |
| 2025-11-11 | 33.57 | 32.09 | -1.31 | -3.92% | 31.90 | 33.80 | 32248 | 10452 | 1.77% |
| 2025-11-10 | 33.31 | 33.40 | -0.08 | -0.24% | 32.92 | 33.72 | 28801 | 9597 | 1.58% |
| 2025-11-07 | 35.02 | 33.48 | -0.85 | -2.48% | 33.29 | 35.25 | 40823 | 13922 | 2.24% |
| 2025-11-06 | 38.98 | 34.33 | -2.45 | -6.66% | 34.30 | 38.98 | 64012 | 22970 | 3.51% |
| 2025-11-05 | 30.30 | 36.78 | 6.13 | 20.00% | 30.20 | 36.78 | 63368 | 21936 | 3.47% |
| 2025-11-04 | 30.10 | 30.65 | 0.41 | 1.36% | 29.59 | 30.82 | 15451 | 4680 | 0.85% |
| 2025-11-03 | 30.18 | 30.24 | 0.34 | 1.14% | 29.95 | 30.48 | 8429 | 2547 | 0.46% |
| 2025-10-31 | 29.55 | 29.90 | 0.35 | 1.18% | 29.25 | 30.18 | 9295 | 2775 | 0.51% |
| 2025-10-30 | 29.97 | 29.55 | -0.53 | -1.76% | 29.45 | 30.30 | 12190 | 3641 | 0.67% |
| 2025-10-29 | 30.67 | 30.08 | -0.59 | -1.92% | 29.90 | 30.79 | 12128 | 3647 | 0.66% |
| 2025-10-28 | 30.48 | 30.67 | 0.34 | 1.12% | 29.89 | 30.89 | 8253 | 2507 | 0.45% |
| 2025-10-27 | 30.66 | 30.33 | -0.52 | -1.69% | 30.33 | 31.25 | 11908 | 3652 | 0.65% |
| 2025-10-24 | 31.12 | 30.85 | -0.27 | -0.87% | 30.80 | 31.72 | 8039 | 2508 | 0.44% |
| 2025-10-23 | 31.26 | 31.12 | -0.14 | -0.45% | 30.53 | 31.73 | 6459 | 1998 | 0.35% |
| 2025-10-22 | 31.50 | 31.26 | -0.13 | -0.41% | 31.08 | 31.84 | 5602 | 1764 | 0.31% |
| 2025-10-21 | 30.79 | 31.39 | 0.75 | 2.45% | 30.52 | 31.49 | 8650 | 2681 | 0.47% |
| 2025-10-20 | 31.10 | 30.64 | 0.04 | 0.13% | 30.43 | 31.50 | 11156 | 3452 | 0.61% |
| 2025-10-17 | 31.09 | 30.60 | -0.49 | -1.58% | 30.40 | 31.23 | 7049 | 2163 | 0.39% |
| 2025-10-16 | 31.55 | 31.09 | -0.55 | -1.74% | 30.91 | 31.84 | 6549 | 2052 | 0.36% |
| 2025-10-15 | 31.65 | 31.64 | 0.03 | 0.09% | 31.09 | 31.86 | 8118 | 2556 | 0.44% |
| 2025-10-14 | 32.75 | 31.61 | -0.80 | -2.47% | 31.48 | 32.75 | 11862 | 3814 | 0.65% |
| 2025-10-13 | 30.84 | 32.41 | 0.71 | 2.24% | 30.08 | 32.49 | 14252 | 4490 | 0.78% |
| 2025-10-10 | 31.67 | 31.70 | 0.06 | 0.19% | 31.31 | 33.31 | 13773 | 4447 | 0.75% |
| 2025-10-09 | 32.36 | 31.64 | -0.72 | -2.22% | 31.50 | 32.50 | 11388 | 3622 | 0.62% |
| 2025-09-30 | 32.75 | 32.36 | -0.23 | -0.71% | 32.31 | 33.58 | 15060 | 4938 | 0.83% |
| 2025-09-29 | 32.50 | 32.59 | -0.06 | -0.18% | 32.17 | 32.91 | 9015 | 2932 | 0.49% |
| 2025-09-26 | 34.20 | 32.65 | -1.03 | -3.06% | 32.06 | 34.20 | 15816 | 5196 | 0.87% |
| 2025-09-25 | 34.86 | 33.68 | -1.02 | -2.94% | 33.42 | 35.10 | 17431 | 5944 | 0.96% |
| 2025-09-24 | 34.70 | 34.70 | 0.19 | 0.55% | 34.20 | 35.49 | 16412 | 5716 | 0.90% |
| 2025-09-23 | 34.40 | 34.51 | 0.37 | 1.08% | 33.46 | 34.72 | 16642 | 5672 | 0.91% |
| 2025-09-22 | 33.82 | 34.14 | 0.32 | 0.95% | 32.98 | 35.01 | 12373 | 4224 | 0.68% |
| 2025-09-19 | 34.23 | 33.82 | -0.58 | -1.69% | 33.70 | 34.59 | 11042 | 3751 | 0.61% |
| 2025-09-18 | 35.63 | 34.40 | -1.23 | -3.45% | 33.89 | 35.75 | 18175 | 6313 | 1.00% |
| 2025-09-17 | 34.86 | 35.63 | 0.77 | 2.21% | 34.60 | 36.10 | 19729 | 6987 | 1.08% |
| 2025-09-16 | 35.18 | 34.86 | 0.26 | 0.75% | 33.91 | 35.18 | 9514 | 3269 | 0.52% |
| 2025-09-15 | 35.73 | 34.60 | -0.67 | -1.90% | 34.30 | 35.73 | 8740 | 3032 | 0.48% |
| 2025-09-12 | 35.43 | 35.27 | -0.02 | -0.06% | 34.60 | 35.49 | 13387 | 4689 | 0.73% |
| 2025-09-11 | 34.99 | 35.29 | 0.31 | 0.89% | 34.00 | 35.39 | 11770 | 4122 | 0.64% |
| 2025-09-10 | 34.88 | 34.98 | 0.10 | 0.29% | 34.05 | 35.86 | 17344 | 6078 | 0.95% |
| 2025-09-09 | 33.61 | 34.88 | 1.38 | 4.12% | 32.57 | 35.30 | 21492 | 7317 | 1.18% |
| 2025-09-08 | 34.10 | 33.50 | -0.60 | -1.76% | 33.20 | 34.50 | 11640 | 3910 | 0.64% |