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 | 29.70 | 27.98 | -1.94 | -6.48% | 27.87 | 30.10 | 69140 | 19730 | 5.61% |
| 2025-12-15 | 31.16 | 29.92 | -1.24 | -3.98% | 29.80 | 31.73 | 78419 | 23880 | 6.36% |
| 2025-12-12 | 32.01 | 31.16 | -1.57 | -4.80% | 30.99 | 32.90 | 117464 | 37394 | 9.53% |
| 2025-12-11 | 31.83 | 32.73 | 1.40 | 4.47% | 31.53 | 33.87 | 170280 | 55593 | 13.81% |
| 2025-12-10 | 31.20 | 31.33 | 0.33 | 1.06% | 29.90 | 31.94 | 127866 | 39442 | 10.37% |
| 2025-12-09 | 30.29 | 31.00 | 0.92 | 3.06% | 29.50 | 33.27 | 185559 | 57470 | 15.39% |
| 2025-12-08 | 31.85 | 30.08 | -1.77 | -5.56% | 29.80 | 31.94 | 160444 | 48765 | 13.31% |
| 2025-12-05 | 29.37 | 31.85 | 2.82 | 9.71% | 28.91 | 32.20 | 151373 | 46774 | 13.05% |
| 2025-12-04 | 29.61 | 29.03 | -0.68 | -2.29% | 28.88 | 30.46 | 104410 | 30883 | 9.00% |
| 2025-12-03 | 27.50 | 29.71 | 0.89 | 3.09% | 27.20 | 32.30 | 192050 | 57980 | 16.97% |
| 2025-12-02 | 29.46 | 28.82 | -0.56 | -1.91% | 28.38 | 29.46 | 63175 | 18149 | 5.58% |
| 2025-12-01 | 30.23 | 29.38 | -1.35 | -4.39% | 28.68 | 30.50 | 89527 | 26326 | 7.91% |
| 2025-11-28 | 30.50 | 30.73 | 0.06 | 0.20% | 29.92 | 30.92 | 69149 | 21093 | 6.11% |
| 2025-11-27 | 28.34 | 30.67 | 2.08 | 7.28% | 28.34 | 31.08 | 119098 | 35761 | 10.52% |
| 2025-11-26 | 29.30 | 28.59 | -0.72 | -2.46% | 28.30 | 29.60 | 44737 | 12835 | 3.95% |
| 2025-11-25 | 29.19 | 29.31 | 0.07 | 0.24% | 28.56 | 29.83 | 49779 | 14608 | 4.40% |
| 2025-11-24 | 29.00 | 29.24 | 0.46 | 1.60% | 28.08 | 29.45 | 44061 | 12713 | 3.89% |
| 2025-11-21 | 28.92 | 28.78 | -1.07 | -3.58% | 28.40 | 29.60 | 57517 | 16577 | 5.08% |
| 2025-11-20 | 30.26 | 29.85 | -0.50 | -1.65% | 29.66 | 30.47 | 44109 | 13211 | 3.90% |
| 2025-11-19 | 29.29 | 30.35 | 1.19 | 4.08% | 28.59 | 31.00 | 96694 | 29065 | 8.54% |
| 2025-11-18 | 28.88 | 29.16 | 0.28 | 0.97% | 28.16 | 29.59 | 45902 | 13213 | 4.06% |
| 2025-11-17 | 29.76 | 28.88 | -1.24 | -4.12% | 28.81 | 30.15 | 51866 | 15084 | 4.58% |
| 2025-11-14 | 28.99 | 30.12 | 1.11 | 3.83% | 28.70 | 31.25 | 91336 | 27765 | 8.07% |
| 2025-11-13 | 29.63 | 29.01 | -0.91 | -3.04% | 28.72 | 30.11 | 62386 | 18261 | 5.51% |
| 2025-11-12 | 31.50 | 29.92 | -1.00 | -3.23% | 29.11 | 31.75 | 82960 | 24757 | 7.33% |
| 2025-11-11 | 29.33 | 30.92 | 1.92 | 6.62% | 29.01 | 31.31 | 121705 | 36732 | 10.75% |
| 2025-11-10 | 29.00 | 29.00 | 0.56 | 1.97% | 28.45 | 30.38 | 121879 | 35639 | 10.77% |
| 2025-11-07 | 26.86 | 28.44 | 1.36 | 5.02% | 26.58 | 29.49 | 106268 | 29888 | 9.39% |
| 2025-11-06 | 27.27 | 27.08 | 0.07 | 0.26% | 26.75 | 27.90 | 44353 | 12084 | 3.92% |
| 2025-11-05 | 26.81 | 27.01 | -0.13 | -0.48% | 26.25 | 27.34 | 39031 | 10472 | 3.45% |
| 2025-11-04 | 27.16 | 27.14 | 0.01 | 0.04% | 26.92 | 27.82 | 50705 | 13834 | 4.48% |
| 2025-11-03 | 26.38 | 27.13 | 1.12 | 4.31% | 25.45 | 27.46 | 68247 | 18152 | 6.03% |
| 2025-10-31 | 24.99 | 26.01 | 1.22 | 4.92% | 24.81 | 26.87 | 67385 | 17693 | 5.95% |
| 2025-10-30 | 25.26 | 24.79 | -1.04 | -4.03% | 24.33 | 25.36 | 43008 | 10658 | 3.80% |
| 2025-10-29 | 25.48 | 25.83 | 0.32 | 1.25% | 25.19 | 26.36 | 28595 | 7343 | 2.53% |
| 2025-10-28 | 25.50 | 25.51 | 0.00 | 0.00% | 25.31 | 25.84 | 15795 | 4028 | 1.40% |
| 2025-10-27 | 26.06 | 25.51 | -0.37 | -1.43% | 25.21 | 26.16 | 23156 | 5923 | 2.05% |
| 2025-10-24 | 25.02 | 25.88 | 0.98 | 3.94% | 24.90 | 26.30 | 33438 | 8631 | 2.95% |
| 2025-10-23 | 24.57 | 24.90 | 0.24 | 0.97% | 24.30 | 24.95 | 15042 | 3704 | 1.33% |
| 2025-10-22 | 25.23 | 24.66 | -0.45 | -1.79% | 24.57 | 25.23 | 16410 | 4069 | 1.45% |
| 2025-10-21 | 24.85 | 25.11 | 0.26 | 1.05% | 24.70 | 25.13 | 12800 | 3197 | 1.13% |
| 2025-10-20 | 24.79 | 24.85 | 0.29 | 1.18% | 24.67 | 25.17 | 18017 | 4488 | 1.59% |
| 2025-10-17 | 25.30 | 24.56 | -0.74 | -2.92% | 24.56 | 25.58 | 22876 | 5704 | 2.02% |
| 2025-10-16 | 26.00 | 25.30 | -0.64 | -2.47% | 25.08 | 26.00 | 18952 | 4821 | 1.67% |
| 2025-10-15 | 25.69 | 25.94 | 0.24 | 0.93% | 25.26 | 26.07 | 22230 | 5717 | 1.96% |
| 2025-10-14 | 26.60 | 25.70 | -0.70 | -2.65% | 25.52 | 27.00 | 32293 | 8454 | 2.85% |
| 2025-10-13 | 25.64 | 26.40 | -0.33 | -1.23% | 25.03 | 26.50 | 31104 | 8114 | 2.75% |
| 2025-10-10 | 26.89 | 26.73 | -0.15 | -0.56% | 26.09 | 26.98 | 40202 | 10642 | 3.55% |
| 2025-10-09 | 27.55 | 26.88 | -0.57 | -2.08% | 26.55 | 27.68 | 56601 | 15210 | 5.00% |
| 2025-09-30 | 27.26 | 27.45 | 0.26 | 0.96% | 27.24 | 28.45 | 52459 | 14535 | 4.64% |
| 2025-09-29 | 26.86 | 27.19 | 0.26 | 0.97% | 26.85 | 27.90 | 58338 | 15958 | 5.16% |
| 2025-09-26 | 26.50 | 26.93 | 0.20 | 0.75% | 26.42 | 27.66 | 57855 | 15774 | 5.11% |
| 2025-09-25 | 27.15 | 26.73 | -0.27 | -1.00% | 26.61 | 27.56 | 49258 | 13359 | 4.35% |
| 2025-09-24 | 26.40 | 27.00 | 0.29 | 1.09% | 26.02 | 27.66 | 60614 | 16328 | 5.36% |
| 2025-09-23 | 26.49 | 26.71 | 0.21 | 0.79% | 25.68 | 26.78 | 61227 | 16038 | 5.41% |
| 2025-09-22 | 25.77 | 26.50 | 1.14 | 4.50% | 25.51 | 26.67 | 76520 | 20130 | 6.76% |
| 2025-09-19 | 24.82 | 25.36 | 0.03 | 0.12% | 24.60 | 26.28 | 83717 | 21391 | 7.40% |
| 2025-09-18 | 27.51 | 25.33 | -0.65 | -2.50% | 25.09 | 28.51 | 126255 | 33343 | 11.16% |
| 2025-09-17 | 25.12 | 25.98 | 0.71 | 2.81% | 24.77 | 26.28 | 67137 | 17193 | 5.93% |
| 2025-09-16 | 25.79 | 25.27 | -0.63 | -2.43% | 24.51 | 25.88 | 76532 | 19100 | 6.76% |
| 2025-09-15 | 27.02 | 25.90 | -1.28 | -4.71% | 25.21 | 27.18 | 95706 | 24800 | 8.46% |
| 2025-09-12 | 25.86 | 27.18 | 1.43 | 5.55% | 25.52 | 27.57 | 102912 | 27507 | 9.09% |
| 2025-09-11 | 26.79 | 25.75 | -1.04 | -3.88% | 25.29 | 26.79 | 88731 | 22785 | 7.84% |
| 2025-09-10 | 27.12 | 26.79 | -0.53 | -1.94% | 26.30 | 27.60 | 73783 | 19823 | 6.52% |
| 2025-09-09 | 26.52 | 27.32 | 0.61 | 2.28% | 26.20 | 27.43 | 99581 | 26650 | 8.80% |
| 2025-09-08 | 25.57 | 26.71 | 0.90 | 3.49% | 25.19 | 26.80 | 121029 | 31661 | 10.70% |