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 | 30.36 | 29.65 | -1.02 | -3.33% | 28.65 | 30.70 | 84679 | 24953 | 8.99% |
| 2025-12-15 | 31.87 | 30.67 | -1.44 | -4.48% | 30.30 | 31.87 | 91834 | 28414 | 9.75% |
| 2025-12-12 | 31.03 | 32.11 | 1.58 | 5.18% | 30.31 | 33.50 | 165923 | 53645 | 17.61% |
| 2025-12-11 | 29.85 | 30.53 | 0.83 | 2.79% | 29.80 | 31.43 | 96097 | 29474 | 10.20% |
| 2025-12-10 | 30.20 | 29.70 | -0.35 | -1.16% | 29.40 | 31.35 | 81817 | 24549 | 8.68% |
| 2025-12-09 | 29.87 | 30.05 | 0.46 | 1.55% | 29.73 | 32.50 | 143933 | 44919 | 15.27% |
| 2025-12-08 | 30.43 | 29.59 | -0.92 | -3.02% | 29.40 | 30.51 | 102048 | 30380 | 10.83% |
| 2025-12-05 | 29.50 | 30.51 | -0.37 | -1.20% | 29.29 | 30.79 | 141355 | 42755 | 15.00% |
| 2025-12-04 | 29.00 | 30.88 | 1.74 | 5.97% | 27.92 | 31.35 | 201503 | 59467 | 21.38% |
| 2025-12-03 | 26.00 | 29.14 | 2.98 | 11.39% | 26.00 | 29.90 | 185114 | 52323 | 19.64% |
| 2025-12-02 | 26.58 | 26.16 | -0.80 | -2.97% | 25.91 | 26.77 | 77508 | 20341 | 8.23% |
| 2025-12-01 | 28.03 | 26.96 | -1.26 | -4.46% | 26.60 | 29.36 | 116801 | 31839 | 12.40% |
| 2025-11-28 | 26.97 | 28.22 | 1.78 | 6.73% | 26.55 | 28.48 | 148394 | 40670 | 15.75% |
| 2025-11-27 | 26.94 | 26.44 | -0.69 | -2.54% | 26.17 | 28.18 | 172607 | 46509 | 18.32% |
| 2025-11-26 | 22.75 | 27.13 | 4.52 | 19.99% | 22.53 | 27.13 | 165379 | 41781 | 17.55% |
| 2025-11-25 | 22.16 | 22.61 | 0.51 | 2.31% | 22.07 | 22.77 | 20947 | 4720 | 2.22% |
| 2025-11-24 | 21.86 | 22.10 | 0.41 | 1.89% | 21.54 | 22.25 | 24317 | 5338 | 2.58% |
| 2025-11-21 | 22.57 | 21.69 | -0.99 | -4.37% | 21.69 | 22.81 | 28728 | 6336 | 3.05% |
| 2025-11-20 | 23.07 | 22.68 | -0.22 | -0.96% | 22.68 | 23.28 | 20711 | 4740 | 2.20% |
| 2025-11-19 | 23.73 | 22.90 | -0.81 | -3.42% | 22.78 | 23.88 | 30665 | 7084 | 3.25% |
| 2025-11-18 | 24.10 | 23.71 | -0.38 | -1.58% | 23.51 | 24.29 | 30202 | 7165 | 3.21% |
| 2025-11-17 | 23.94 | 24.09 | 0.21 | 0.88% | 23.88 | 24.31 | 29097 | 7011 | 3.09% |
| 2025-11-14 | 23.74 | 23.88 | 0.20 | 0.84% | 23.59 | 24.36 | 33201 | 7967 | 3.52% |
| 2025-11-13 | 23.80 | 23.68 | -0.19 | -0.80% | 23.60 | 24.00 | 25818 | 6135 | 2.74% |
| 2025-11-12 | 24.00 | 23.87 | -0.24 | -1.00% | 23.42 | 24.11 | 35177 | 8362 | 3.73% |
| 2025-11-11 | 24.35 | 24.11 | -0.37 | -1.51% | 23.90 | 24.80 | 34598 | 8411 | 3.67% |
| 2025-11-10 | 24.33 | 24.48 | 0.14 | 0.58% | 23.91 | 24.59 | 41618 | 10088 | 4.42% |
| 2025-11-07 | 24.93 | 24.34 | -0.72 | -2.87% | 24.14 | 25.11 | 46612 | 11375 | 4.95% |
| 2025-11-06 | 24.40 | 25.06 | 0.66 | 2.70% | 24.20 | 25.36 | 69872 | 17413 | 7.41% |
| 2025-11-05 | 23.31 | 24.40 | 0.84 | 3.57% | 23.29 | 24.45 | 63221 | 15215 | 6.71% |
| 2025-11-04 | 23.70 | 23.56 | -0.02 | -0.08% | 23.23 | 23.85 | 25886 | 6084 | 2.75% |
| 2025-11-03 | 23.85 | 23.58 | -0.03 | -0.13% | 23.30 | 23.94 | 29221 | 6888 | 3.10% |
| 2025-10-31 | 23.72 | 23.61 | -0.19 | -0.80% | 23.45 | 24.00 | 45831 | 10840 | 4.86% |
| 2025-10-30 | 23.42 | 23.80 | 0.31 | 1.32% | 23.36 | 25.00 | 87781 | 21271 | 9.32% |
| 2025-10-29 | 23.29 | 23.49 | 0.16 | 0.69% | 22.78 | 23.50 | 45544 | 10495 | 4.83% |
| 2025-10-28 | 23.11 | 23.33 | 0.23 | 1.00% | 22.78 | 23.43 | 32685 | 7575 | 3.47% |
| 2025-10-27 | 23.12 | 23.10 | 0.10 | 0.43% | 22.84 | 23.29 | 29974 | 6911 | 3.18% |
| 2025-10-24 | 23.63 | 23.00 | -0.37 | -1.58% | 22.90 | 23.87 | 44603 | 10331 | 4.73% |
| 2025-10-23 | 23.60 | 23.37 | -0.22 | -0.93% | 22.88 | 23.67 | 29706 | 6900 | 3.15% |
| 2025-10-22 | 23.31 | 23.59 | 0.29 | 1.24% | 23.10 | 24.08 | 46598 | 11051 | 4.94% |
| 2025-10-21 | 23.16 | 23.30 | 0.14 | 0.60% | 22.92 | 23.42 | 26529 | 6162 | 2.82% |
| 2025-10-20 | 22.95 | 23.16 | 0.46 | 2.03% | 22.90 | 23.50 | 29548 | 6842 | 3.14% |
| 2025-10-17 | 23.31 | 22.70 | -0.71 | -3.03% | 22.68 | 23.46 | 33266 | 7632 | 3.53% |
| 2025-10-16 | 24.03 | 23.41 | -0.66 | -2.74% | 23.40 | 24.18 | 44403 | 10482 | 4.71% |
| 2025-10-15 | 22.69 | 24.07 | 1.38 | 6.08% | 22.36 | 24.38 | 95937 | 22678 | 10.18% |
| 2025-10-14 | 22.88 | 22.69 | -0.07 | -0.31% | 22.61 | 23.20 | 47841 | 10985 | 5.08% |
| 2025-10-13 | 21.77 | 22.76 | 0.06 | 0.26% | 21.58 | 22.85 | 49434 | 11129 | 5.25% |
| 2025-10-10 | 22.57 | 22.70 | 0.29 | 1.29% | 22.31 | 23.06 | 45080 | 10248 | 4.78% |
| 2025-10-09 | 22.58 | 22.41 | 0.16 | 0.72% | 22.30 | 22.84 | 37467 | 8453 | 3.98% |
| 2025-09-30 | 21.66 | 22.25 | 0.57 | 2.63% | 21.61 | 22.29 | 43060 | 9469 | 4.57% |
| 2025-09-29 | 22.00 | 21.68 | -0.38 | -1.72% | 21.30 | 22.02 | 38696 | 8377 | 4.11% |
| 2025-09-26 | 22.00 | 22.06 | -0.06 | -0.27% | 21.87 | 22.73 | 41731 | 9339 | 4.43% |
| 2025-09-25 | 22.32 | 22.12 | -0.40 | -1.78% | 22.03 | 22.69 | 35438 | 7905 | 3.76% |
| 2025-09-24 | 21.17 | 22.52 | 1.20 | 5.63% | 21.12 | 22.86 | 77931 | 17187 | 8.27% |
| 2025-09-23 | 21.70 | 21.32 | -0.38 | -1.75% | 20.56 | 21.73 | 58580 | 12337 | 6.22% |
| 2025-09-22 | 22.24 | 21.70 | -0.51 | -2.30% | 21.56 | 22.33 | 54373 | 11912 | 5.77% |
| 2025-09-19 | 23.07 | 22.21 | -0.73 | -3.18% | 21.97 | 23.08 | 70886 | 15822 | 7.52% |
| 2025-09-18 | 23.80 | 22.94 | -0.83 | -3.49% | 22.81 | 23.94 | 82525 | 19335 | 8.76% |
| 2025-09-17 | 24.26 | 23.77 | -0.48 | -1.98% | 23.70 | 24.26 | 85650 | 20446 | 9.09% |
| 2025-09-16 | 23.61 | 24.25 | 0.51 | 2.15% | 23.52 | 24.30 | 85748 | 20565 | 9.10% |
| 2025-09-15 | 23.87 | 23.74 | -0.21 | -0.88% | 23.26 | 24.06 | 96034 | 22653 | 10.19% |
| 2025-09-12 | 23.27 | 23.95 | 0.45 | 1.91% | 23.20 | 24.48 | 130756 | 31352 | 13.88% |
| 2025-09-11 | 23.24 | 23.50 | 0.08 | 0.34% | 23.02 | 23.66 | 134231 | 31362 | 14.24% |
| 2025-09-10 | 23.73 | 23.42 | -0.53 | -2.21% | 23.14 | 24.06 | 149209 | 35071 | 15.83% |
| 2025-09-09 | 25.43 | 23.95 | -2.71 | -10.17% | 23.91 | 25.43 | 220403 | 54431 | 23.39% |
| 2025-09-08 | 27.00 | 26.66 | -5.02 | -15.85% | 25.41 | 28.58 | 332765 | 87631 | 35.31% |