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 | 34.02 | 33.16 | -2.55 | -7.14% | 32.42 | 34.30 | 1109346 | 371613 | 17.67% |
| 2025-12-15 | 34.22 | 35.71 | 1.44 | 4.20% | 33.67 | 36.83 | 1379856 | 487468 | 21.97% |
| 2025-12-12 | 33.85 | 34.27 | 0.43 | 1.27% | 33.00 | 35.80 | 1475898 | 506933 | 23.50% |
| 2025-12-11 | 33.91 | 33.84 | 0.89 | 2.70% | 33.50 | 35.50 | 1164421 | 400004 | 18.54% |
| 2025-12-10 | 32.11 | 32.95 | 0.17 | 0.52% | 32.04 | 33.73 | 826683 | 272472 | 13.16% |
| 2025-12-09 | 33.00 | 32.78 | -0.35 | -1.06% | 32.24 | 33.87 | 1324226 | 438530 | 21.09% |
| 2025-12-08 | 34.50 | 33.13 | -0.49 | -1.46% | 32.88 | 36.35 | 1777160 | 610653 | 28.30% |
| 2025-12-05 | 31.36 | 33.62 | 2.71 | 8.77% | 30.89 | 34.50 | 1561102 | 505325 | 24.86% |
| 2025-12-04 | 29.70 | 30.91 | 0.41 | 1.34% | 29.55 | 32.60 | 1540945 | 482362 | 24.54% |
| 2025-12-03 | 27.86 | 30.50 | 2.78 | 10.03% | 27.05 | 33.26 | 1651638 | 498680 | 26.30% |
| 2025-12-02 | 27.40 | 27.72 | -0.13 | -0.47% | 27.02 | 28.49 | 588785 | 164060 | 9.38% |
| 2025-12-01 | 26.99 | 27.85 | 0.95 | 3.53% | 26.76 | 28.20 | 621952 | 171990 | 9.90% |
| 2025-11-28 | 26.56 | 26.90 | 0.50 | 1.89% | 26.38 | 27.20 | 407347 | 109146 | 6.49% |
| 2025-11-27 | 25.85 | 26.40 | 0.24 | 0.92% | 25.42 | 26.78 | 356204 | 93224 | 5.67% |
| 2025-11-26 | 27.20 | 26.16 | -0.44 | -1.65% | 26.00 | 27.35 | 369874 | 97934 | 5.89% |
| 2025-11-25 | 25.85 | 26.60 | 0.70 | 2.70% | 25.54 | 27.28 | 450765 | 120102 | 7.18% |
| 2025-11-24 | 25.29 | 25.90 | 0.99 | 3.97% | 25.02 | 26.19 | 331478 | 85122 | 5.28% |
| 2025-11-21 | 26.08 | 24.91 | -1.53 | -5.79% | 24.91 | 26.30 | 330359 | 84181 | 5.26% |
| 2025-11-20 | 26.15 | 26.44 | 0.29 | 1.11% | 25.88 | 26.97 | 270071 | 71292 | 4.30% |
| 2025-11-19 | 26.50 | 26.15 | -0.44 | -1.65% | 25.90 | 26.81 | 210779 | 55399 | 3.36% |
| 2025-11-18 | 26.86 | 26.59 | -0.50 | -1.85% | 26.06 | 26.93 | 333912 | 88360 | 5.32% |
| 2025-11-17 | 26.71 | 27.09 | 0.38 | 1.42% | 26.52 | 27.48 | 366143 | 98969 | 5.83% |
| 2025-11-14 | 26.40 | 26.71 | 0.00 | 0.00% | 26.10 | 27.10 | 320572 | 85771 | 5.10% |
| 2025-11-13 | 26.61 | 26.71 | 0.00 | 0.00% | 26.41 | 27.45 | 545216 | 147010 | 8.68% |
| 2025-11-12 | 25.74 | 26.71 | 0.79 | 3.05% | 25.01 | 27.16 | 427378 | 111678 | 6.81% |
| 2025-11-11 | 26.08 | 25.92 | -0.14 | -0.54% | 25.63 | 26.68 | 267130 | 69651 | 4.25% |
| 2025-11-10 | 26.88 | 26.06 | -0.19 | -0.72% | 26.00 | 26.98 | 363313 | 95906 | 5.79% |
| 2025-11-07 | 24.75 | 26.25 | 1.50 | 6.06% | 24.51 | 26.65 | 550011 | 142404 | 8.76% |
| 2025-11-06 | 24.78 | 24.75 | 0.02 | 0.08% | 24.37 | 25.07 | 174968 | 43166 | 2.79% |
| 2025-11-05 | 24.65 | 24.73 | -0.39 | -1.55% | 24.55 | 25.23 | 175197 | 43598 | 2.79% |
| 2025-11-04 | 25.78 | 25.12 | -0.83 | -3.20% | 24.98 | 25.86 | 205295 | 51928 | 3.27% |
| 2025-11-03 | 25.36 | 25.95 | 0.45 | 1.76% | 25.13 | 26.19 | 268270 | 68925 | 4.27% |
| 2025-10-31 | 26.01 | 25.50 | -0.45 | -1.73% | 25.50 | 26.04 | 257477 | 66192 | 4.10% |
| 2025-10-30 | 25.60 | 25.95 | 0.28 | 1.09% | 25.49 | 26.61 | 452987 | 118579 | 7.21% |
| 2025-10-29 | 25.20 | 25.67 | 0.45 | 1.78% | 25.09 | 25.75 | 273097 | 69694 | 4.35% |
| 2025-10-28 | 24.90 | 25.22 | 0.03 | 0.12% | 24.84 | 25.65 | 276169 | 69978 | 4.40% |
| 2025-10-27 | 24.51 | 25.19 | 0.26 | 1.04% | 24.51 | 25.28 | 346946 | 86724 | 5.52% |
| 2025-10-24 | 24.51 | 24.93 | 1.49 | 6.36% | 24.30 | 25.44 | 460845 | 114761 | 7.34% |
| 2025-10-23 | 23.88 | 23.44 | -0.64 | -2.66% | 22.98 | 23.98 | 201515 | 46947 | 3.21% |
| 2025-10-22 | 24.51 | 24.08 | -0.72 | -2.90% | 23.86 | 24.80 | 249472 | 60194 | 3.97% |
| 2025-10-21 | 24.91 | 24.80 | 0.00 | 0.00% | 24.70 | 25.60 | 283450 | 71019 | 4.51% |
| 2025-10-20 | 26.25 | 24.80 | 0.06 | 0.24% | 24.25 | 26.25 | 384072 | 96934 | 6.12% |
| 2025-10-17 | 25.00 | 24.74 | -0.26 | -1.04% | 24.68 | 25.86 | 383412 | 97014 | 6.11% |
| 2025-10-16 | 25.10 | 25.00 | -0.22 | -0.87% | 24.47 | 25.30 | 192741 | 47754 | 3.07% |
| 2025-10-15 | 24.80 | 25.22 | 0.56 | 2.27% | 24.35 | 25.35 | 250068 | 62601 | 3.98% |
| 2025-10-14 | 24.91 | 24.66 | -0.03 | -0.12% | 24.50 | 25.49 | 273594 | 68287 | 4.36% |
| 2025-10-13 | 23.31 | 24.69 | 0.32 | 1.31% | 23.25 | 24.82 | 211465 | 51675 | 3.37% |
| 2025-10-10 | 25.00 | 24.37 | -0.74 | -2.95% | 24.34 | 25.08 | 192226 | 47391 | 3.06% |
| 2025-10-09 | 24.65 | 25.11 | 0.32 | 1.29% | 24.44 | 25.49 | 250340 | 62818 | 3.99% |
| 2025-09-30 | 24.15 | 24.79 | 0.71 | 2.95% | 24.09 | 24.85 | 230399 | 56664 | 3.67% |
| 2025-09-29 | 23.59 | 24.08 | 0.62 | 2.64% | 23.31 | 24.25 | 179271 | 42746 | 2.85% |
| 2025-09-26 | 24.01 | 23.46 | -0.63 | -2.62% | 23.45 | 24.17 | 154167 | 36681 | 2.46% |
| 2025-09-25 | 23.80 | 24.09 | 0.24 | 1.01% | 23.67 | 24.43 | 206977 | 50023 | 3.30% |
| 2025-09-24 | 23.25 | 23.85 | 0.42 | 1.79% | 23.11 | 23.87 | 187524 | 44101 | 2.99% |
| 2025-09-23 | 23.88 | 23.43 | -0.47 | -1.97% | 22.83 | 23.97 | 257525 | 59790 | 4.10% |
| 2025-09-22 | 23.75 | 23.90 | -0.02 | -0.08% | 23.62 | 24.11 | 191607 | 45635 | 3.05% |
| 2025-09-19 | 24.60 | 23.92 | -0.59 | -2.41% | 23.92 | 24.85 | 214630 | 52195 | 3.42% |
| 2025-09-18 | 24.93 | 24.51 | -0.44 | -1.76% | 24.22 | 25.47 | 313955 | 78351 | 5.00% |
| 2025-09-17 | 24.91 | 24.95 | -0.10 | -0.40% | 24.64 | 25.20 | 178755 | 44598 | 2.85% |
| 2025-09-16 | 24.50 | 25.05 | 0.45 | 1.83% | 24.38 | 25.45 | 227910 | 56594 | 3.63% |
| 2025-09-15 | 25.22 | 24.60 | -0.70 | -2.77% | 24.52 | 25.22 | 241116 | 59635 | 3.84% |
| 2025-09-12 | 25.50 | 25.30 | -0.37 | -1.44% | 25.28 | 26.00 | 291204 | 74613 | 4.64% |
| 2025-09-11 | 24.70 | 25.67 | 0.77 | 3.09% | 24.50 | 25.97 | 335751 | 85559 | 5.35% |
| 2025-09-10 | 24.29 | 24.90 | 0.49 | 2.01% | 24.29 | 25.45 | 269730 | 67528 | 4.30% |
| 2025-09-09 | 25.50 | 24.41 | -1.21 | -4.72% | 24.39 | 25.78 | 338217 | 84731 | 5.39% |
| 2025-09-08 | 25.10 | 25.62 | 1.10 | 4.49% | 24.60 | 25.86 | 437479 | 110414 | 6.97% |