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 | 31.45 | 31.35 | -0.47 | -1.48% | 31.04 | 32.27 | 103000 | 32480 | 6.54% |
| 2025-12-15 | 31.09 | 31.82 | 1.83 | 6.10% | 30.91 | 32.05 | 157680 | 49801 | 10.01% |
| 2025-12-12 | 30.24 | 29.99 | -0.46 | -1.51% | 29.69 | 30.79 | 73542 | 22163 | 4.67% |
| 2025-12-11 | 31.23 | 30.45 | -0.67 | -2.15% | 30.42 | 31.30 | 81149 | 25027 | 5.15% |
| 2025-12-10 | 31.33 | 31.12 | -0.08 | -0.26% | 30.61 | 31.81 | 93614 | 29178 | 5.94% |
| 2025-12-09 | 32.00 | 31.20 | -1.15 | -3.55% | 31.13 | 32.95 | 131154 | 41429 | 8.33% |
| 2025-12-08 | 30.54 | 32.35 | 1.20 | 3.85% | 30.54 | 33.14 | 247287 | 79541 | 15.70% |
| 2025-12-05 | 29.79 | 31.15 | 4.29 | 15.97% | 28.00 | 31.58 | 331445 | 99259 | 21.05% |
| 2025-12-04 | 26.82 | 26.86 | 0.01 | 0.04% | 26.00 | 27.08 | 68646 | 18248 | 4.36% |
| 2025-12-03 | 27.08 | 26.85 | -0.26 | -0.96% | 26.73 | 27.43 | 53834 | 14573 | 3.42% |
| 2025-12-02 | 27.57 | 27.11 | -0.34 | -1.24% | 26.96 | 27.57 | 41997 | 11449 | 2.67% |
| 2025-12-01 | 27.19 | 27.45 | 0.39 | 1.44% | 26.79 | 27.68 | 97874 | 26689 | 6.22% |
| 2025-11-28 | 26.66 | 27.06 | 0.38 | 1.42% | 26.52 | 27.25 | 48693 | 13124 | 3.09% |
| 2025-11-27 | 26.63 | 26.68 | 0.06 | 0.23% | 26.34 | 26.99 | 44645 | 11902 | 2.83% |
| 2025-11-26 | 26.77 | 26.62 | -0.24 | -0.89% | 26.56 | 27.08 | 49969 | 13382 | 3.17% |
| 2025-11-25 | 25.97 | 26.86 | 1.19 | 4.64% | 25.71 | 27.26 | 113263 | 30272 | 7.19% |
| 2025-11-24 | 24.00 | 25.67 | 2.05 | 8.68% | 23.65 | 26.20 | 104281 | 26040 | 6.62% |
| 2025-11-21 | 24.30 | 23.62 | -0.90 | -3.67% | 23.36 | 24.52 | 49591 | 11829 | 3.15% |
| 2025-11-20 | 24.60 | 24.52 | 0.22 | 0.91% | 24.27 | 24.89 | 37520 | 9232 | 2.38% |
| 2025-11-19 | 25.55 | 24.30 | -1.25 | -4.89% | 24.10 | 25.61 | 62607 | 15441 | 3.98% |
| 2025-11-18 | 25.40 | 25.55 | 0.12 | 0.47% | 25.34 | 25.75 | 31002 | 7913 | 1.97% |
| 2025-11-17 | 25.51 | 25.43 | -0.17 | -0.66% | 25.26 | 26.20 | 33509 | 8594 | 2.13% |
| 2025-11-14 | 25.74 | 25.60 | -0.54 | -2.07% | 25.60 | 26.35 | 41084 | 10688 | 2.61% |
| 2025-11-13 | 25.63 | 26.14 | 0.35 | 1.36% | 25.50 | 26.20 | 36653 | 9475 | 2.33% |
| 2025-11-12 | 25.54 | 25.79 | 0.19 | 0.74% | 25.35 | 26.23 | 40214 | 10394 | 2.55% |
| 2025-11-11 | 26.32 | 25.60 | -0.73 | -2.77% | 25.54 | 26.47 | 44235 | 11430 | 2.81% |
| 2025-11-10 | 26.15 | 26.33 | 0.55 | 2.13% | 25.71 | 26.72 | 58788 | 15399 | 3.73% |
| 2025-11-07 | 25.62 | 25.78 | 0.04 | 0.16% | 25.45 | 26.13 | 36234 | 9339 | 2.30% |
| 2025-11-06 | 25.70 | 25.74 | 0.01 | 0.04% | 25.24 | 25.89 | 38347 | 9815 | 2.44% |
| 2025-11-05 | 25.65 | 25.73 | 0.06 | 0.23% | 25.32 | 25.89 | 50771 | 13001 | 3.22% |
| 2025-11-04 | 26.05 | 25.67 | -0.52 | -1.99% | 25.38 | 26.43 | 33940 | 8746 | 2.16% |
| 2025-11-03 | 26.39 | 26.19 | -0.20 | -0.76% | 25.83 | 26.54 | 44765 | 11708 | 2.84% |
| 2025-10-31 | 27.00 | 26.39 | -0.29 | -1.09% | 26.38 | 27.26 | 53075 | 14192 | 3.37% |
| 2025-10-30 | 27.54 | 26.68 | -1.28 | -4.58% | 26.16 | 28.00 | 118449 | 32131 | 7.52% |
| 2025-10-29 | 27.75 | 27.96 | -0.02 | -0.07% | 27.56 | 28.04 | 45182 | 12587 | 2.87% |
| 2025-10-28 | 27.60 | 27.98 | 0.19 | 0.68% | 27.41 | 28.06 | 55493 | 15404 | 3.52% |
| 2025-10-27 | 27.14 | 27.79 | 0.79 | 2.93% | 27.06 | 27.95 | 64855 | 17857 | 4.12% |
| 2025-10-24 | 26.63 | 27.00 | 0.39 | 1.47% | 26.63 | 27.15 | 45825 | 12330 | 2.91% |
| 2025-10-23 | 26.15 | 26.61 | 0.47 | 1.80% | 25.97 | 26.66 | 46902 | 12332 | 2.98% |
| 2025-10-22 | 26.00 | 26.14 | 0.06 | 0.23% | 25.82 | 27.50 | 56523 | 15065 | 3.59% |
| 2025-10-21 | 25.55 | 26.08 | 0.61 | 2.39% | 25.33 | 26.17 | 37288 | 9660 | 2.37% |
| 2025-10-20 | 25.55 | 25.47 | 0.32 | 1.27% | 25.13 | 25.83 | 34387 | 8772 | 2.18% |
| 2025-10-17 | 25.53 | 25.15 | -0.16 | -0.63% | 25.10 | 25.98 | 39856 | 10134 | 2.53% |
| 2025-10-16 | 25.93 | 25.31 | -0.75 | -2.88% | 25.29 | 26.28 | 40930 | 10527 | 2.60% |
| 2025-10-15 | 26.18 | 26.06 | 0.06 | 0.23% | 25.81 | 26.57 | 38112 | 9927 | 2.42% |
| 2025-10-14 | 26.94 | 26.00 | -0.64 | -2.40% | 25.95 | 27.19 | 51464 | 13603 | 3.27% |
| 2025-10-13 | 26.06 | 26.64 | -0.36 | -1.33% | 25.11 | 26.78 | 68045 | 17895 | 4.32% |
| 2025-10-10 | 27.98 | 27.00 | -1.04 | -3.71% | 26.78 | 28.00 | 82883 | 22518 | 5.26% |
| 2025-10-09 | 29.08 | 28.04 | -1.41 | -4.79% | 28.01 | 29.72 | 104672 | 30086 | 6.65% |
| 2025-09-30 | 29.59 | 29.45 | -0.10 | -0.34% | 28.89 | 29.67 | 66146 | 19336 | 4.20% |
| 2025-09-29 | 27.98 | 29.55 | 1.55 | 5.54% | 26.59 | 29.80 | 150834 | 43045 | 9.58% |
| 2025-09-26 | 28.90 | 28.00 | -0.84 | -2.91% | 27.98 | 28.90 | 64615 | 18271 | 4.10% |
| 2025-09-25 | 29.70 | 28.84 | -0.95 | -3.19% | 28.63 | 29.94 | 89664 | 26170 | 5.69% |
| 2025-09-24 | 28.98 | 29.79 | 0.77 | 2.65% | 28.61 | 30.38 | 112390 | 33419 | 7.14% |
| 2025-09-23 | 29.97 | 29.02 | -1.04 | -3.46% | 28.42 | 30.20 | 100686 | 29302 | 6.39% |
| 2025-09-22 | 28.59 | 30.06 | 1.69 | 5.96% | 28.01 | 30.47 | 155974 | 46514 | 9.90% |
| 2025-09-19 | 28.38 | 28.37 | 0.09 | 0.32% | 27.90 | 28.73 | 47602 | 13477 | 3.02% |
| 2025-09-18 | 29.26 | 28.28 | -0.97 | -3.32% | 28.00 | 29.59 | 90673 | 26269 | 5.76% |
| 2025-09-17 | 29.33 | 29.25 | -0.18 | -0.61% | 29.10 | 29.98 | 64747 | 19071 | 4.11% |
| 2025-09-16 | 27.80 | 29.43 | 1.64 | 5.90% | 27.71 | 30.22 | 121383 | 35308 | 7.71% |
| 2025-09-15 | 27.63 | 27.79 | 0.03 | 0.11% | 27.23 | 27.89 | 51057 | 14081 | 3.24% |
| 2025-09-12 | 28.00 | 27.76 | -0.24 | -0.86% | 27.64 | 28.68 | 70869 | 19887 | 4.50% |
| 2025-09-11 | 28.15 | 28.00 | -0.38 | -1.34% | 27.38 | 28.38 | 103850 | 28815 | 6.59% |
| 2025-09-10 | 28.03 | 28.38 | 0.22 | 0.78% | 27.97 | 28.52 | 42411 | 11998 | 2.69% |
| 2025-09-09 | 28.51 | 28.16 | -0.35 | -1.23% | 27.73 | 29.25 | 73357 | 20881 | 4.66% |
| 2025-09-08 | 28.50 | 28.51 | 0.28 | 0.99% | 28.28 | 29.40 | 67755 | 19517 | 4.30% |