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 | 29.00 | 28.37 | 0.89 | 3.24% | 27.89 | 29.86 | 93784 | 26952 | 9.83% |
| 2025-12-15 | 27.81 | 27.48 | -0.55 | -1.96% | 27.37 | 28.10 | 20567 | 5690 | 2.16% |
| 2025-12-12 | 27.78 | 28.03 | 0.21 | 0.75% | 27.60 | 28.50 | 46263 | 13008 | 4.85% |
| 2025-12-11 | 27.80 | 27.82 | 0.07 | 0.25% | 27.46 | 28.00 | 20361 | 5637 | 2.13% |
| 2025-12-10 | 27.49 | 27.75 | 0.26 | 0.95% | 26.98 | 27.83 | 25932 | 7089 | 2.72% |
| 2025-12-09 | 27.37 | 27.49 | 0.12 | 0.44% | 27.06 | 28.16 | 32375 | 8959 | 3.39% |
| 2025-12-08 | 27.60 | 27.37 | -0.01 | -0.04% | 26.93 | 27.69 | 26324 | 7174 | 2.76% |
| 2025-12-05 | 26.00 | 27.38 | 1.36 | 5.23% | 26.00 | 27.60 | 45708 | 12455 | 4.79% |
| 2025-12-04 | 26.76 | 26.02 | -0.74 | -2.77% | 25.94 | 26.83 | 21103 | 5523 | 2.21% |
| 2025-12-03 | 27.38 | 26.76 | -0.62 | -2.26% | 26.51 | 27.50 | 28311 | 7634 | 2.97% |
| 2025-12-02 | 26.93 | 27.38 | 0.35 | 1.29% | 26.70 | 27.49 | 35926 | 9751 | 3.77% |
| 2025-12-01 | 26.70 | 27.03 | 0.25 | 0.93% | 26.18 | 27.21 | 49195 | 13187 | 5.16% |
| 2025-11-28 | 26.00 | 26.78 | 2.12 | 8.60% | 25.07 | 26.92 | 81827 | 21483 | 8.58% |
| 2025-11-27 | 25.37 | 24.66 | -0.71 | -2.80% | 24.63 | 26.00 | 33033 | 8351 | 3.46% |
| 2025-11-26 | 24.49 | 25.37 | 0.94 | 3.85% | 24.35 | 26.23 | 50277 | 12728 | 5.27% |
| 2025-11-25 | 24.24 | 24.43 | 0.31 | 1.29% | 24.20 | 25.30 | 18491 | 4583 | 1.94% |
| 2025-11-24 | 24.10 | 24.12 | 0.02 | 0.08% | 23.95 | 24.41 | 13738 | 3323 | 1.44% |
| 2025-11-21 | 25.00 | 24.10 | -0.99 | -3.95% | 23.91 | 25.09 | 21417 | 5206 | 2.24% |
| 2025-11-20 | 25.33 | 25.09 | -0.11 | -0.44% | 24.91 | 25.70 | 18360 | 4635 | 1.92% |
| 2025-11-19 | 25.88 | 25.20 | -0.68 | -2.63% | 25.20 | 25.95 | 21709 | 5538 | 2.28% |
| 2025-11-18 | 25.63 | 25.88 | 0.05 | 0.19% | 25.33 | 26.01 | 25011 | 6425 | 2.62% |
| 2025-11-17 | 26.00 | 25.83 | -0.33 | -1.26% | 25.37 | 26.26 | 27627 | 7101 | 2.90% |
| 2025-11-14 | 25.20 | 26.16 | 0.96 | 3.81% | 25.00 | 27.10 | 47218 | 12343 | 4.95% |
| 2025-11-13 | 25.02 | 25.20 | 0.30 | 1.20% | 24.74 | 25.39 | 14062 | 3535 | 1.47% |
| 2025-11-12 | 25.15 | 24.90 | -0.26 | -1.03% | 24.75 | 25.26 | 14885 | 3714 | 1.56% |
| 2025-11-11 | 25.23 | 25.16 | 0.06 | 0.24% | 25.01 | 25.51 | 13884 | 3504 | 1.46% |
| 2025-11-10 | 26.39 | 25.10 | -1.13 | -4.31% | 25.02 | 26.52 | 24931 | 6333 | 2.61% |
| 2025-11-07 | 26.92 | 26.23 | -0.50 | -1.87% | 26.02 | 26.92 | 24455 | 6446 | 2.56% |
| 2025-11-06 | 25.76 | 26.73 | 0.92 | 3.56% | 25.33 | 26.84 | 30454 | 7988 | 3.19% |
| 2025-11-05 | 25.16 | 25.81 | 0.47 | 1.85% | 24.92 | 25.90 | 25059 | 6378 | 2.63% |
| 2025-11-04 | 26.49 | 25.34 | -1.07 | -4.05% | 24.98 | 26.58 | 31016 | 7921 | 3.25% |
| 2025-11-03 | 26.75 | 26.41 | -0.21 | -0.79% | 26.21 | 26.75 | 26783 | 7073 | 2.81% |
| 2025-10-31 | 26.86 | 26.62 | -0.26 | -0.97% | 26.62 | 27.44 | 23807 | 6415 | 2.50% |
| 2025-10-30 | 27.60 | 26.88 | -0.72 | -2.61% | 26.83 | 27.76 | 28225 | 7676 | 2.96% |
| 2025-10-29 | 27.70 | 27.60 | -0.25 | -0.90% | 27.36 | 27.93 | 27158 | 7495 | 2.85% |
| 2025-10-28 | 28.09 | 27.85 | -0.24 | -0.85% | 27.41 | 28.50 | 37911 | 10571 | 3.97% |
| 2025-10-27 | 28.08 | 28.09 | 0.00 | 0.00% | 27.62 | 28.51 | 42499 | 11905 | 4.45% |
| 2025-10-24 | 27.27 | 28.09 | 0.82 | 3.01% | 27.01 | 28.19 | 36066 | 10034 | 3.78% |
| 2025-10-23 | 26.87 | 27.27 | 0.53 | 1.98% | 26.38 | 27.43 | 32873 | 8861 | 3.45% |
| 2025-10-22 | 27.02 | 26.74 | -0.02 | -0.07% | 26.45 | 27.10 | 24665 | 6591 | 2.59% |
| 2025-10-21 | 27.01 | 26.76 | 0.09 | 0.34% | 26.43 | 27.49 | 41976 | 11298 | 4.40% |
| 2025-10-20 | 27.16 | 26.67 | -0.39 | -1.44% | 26.23 | 27.57 | 39448 | 10540 | 4.13% |
| 2025-10-17 | 28.23 | 27.06 | -1.24 | -4.38% | 27.05 | 28.64 | 44336 | 12259 | 4.65% |
| 2025-10-16 | 29.46 | 28.30 | -0.60 | -2.08% | 28.12 | 29.46 | 35826 | 10227 | 3.76% |
| 2025-10-15 | 28.40 | 28.90 | 0.57 | 2.01% | 28.07 | 29.08 | 37371 | 10696 | 3.92% |
| 2025-10-14 | 29.26 | 28.33 | -1.01 | -3.44% | 28.00 | 29.70 | 51964 | 14848 | 5.45% |
| 2025-10-13 | 27.58 | 29.34 | 0.46 | 1.59% | 27.55 | 29.39 | 70590 | 20362 | 7.40% |
| 2025-10-10 | 28.66 | 28.88 | 0.06 | 0.21% | 28.30 | 29.20 | 49778 | 14320 | 5.22% |
| 2025-10-09 | 28.02 | 28.82 | 0.87 | 3.11% | 27.73 | 29.23 | 60783 | 17408 | 6.37% |
| 2025-09-30 | 28.10 | 27.95 | -0.10 | -0.36% | 27.41 | 28.50 | 52367 | 14660 | 5.49% |
| 2025-09-29 | 27.92 | 28.05 | -0.13 | -0.46% | 27.56 | 28.52 | 53565 | 15017 | 5.61% |
| 2025-09-26 | 28.66 | 28.18 | -0.46 | -1.61% | 27.70 | 28.78 | 53912 | 15219 | 5.65% |
| 2025-09-25 | 29.18 | 28.64 | -0.47 | -1.61% | 28.63 | 30.22 | 67489 | 19718 | 7.07% |
| 2025-09-24 | 28.05 | 29.11 | 1.17 | 4.19% | 27.72 | 29.58 | 91930 | 26708 | 9.64% |
| 2025-09-23 | 27.12 | 27.94 | 0.67 | 2.46% | 26.60 | 28.08 | 61551 | 16891 | 6.45% |
| 2025-09-22 | 27.74 | 27.57 | -0.17 | -0.61% | 27.30 | 28.12 | 47543 | 13103 | 4.98% |
| 2025-09-19 | 27.05 | 27.74 | 0.69 | 2.55% | 27.05 | 28.35 | 62636 | 17316 | 6.57% |
| 2025-09-18 | 27.63 | 27.05 | -0.86 | -3.08% | 26.94 | 28.92 | 107262 | 29797 | 11.24% |
| 2025-09-17 | 27.46 | 27.91 | -0.29 | -1.03% | 26.66 | 28.18 | 136668 | 37486 | 14.33% |
| 2025-09-16 | 26.35 | 28.20 | 1.69 | 6.37% | 25.98 | 29.92 | 191040 | 53328 | 20.02% |
| 2025-09-15 | 24.38 | 26.51 | 2.21 | 9.09% | 23.95 | 26.51 | 158154 | 40414 | 16.58% |
| 2025-09-12 | 23.23 | 24.30 | 1.34 | 5.84% | 22.97 | 24.60 | 105095 | 24987 | 11.02% |
| 2025-09-11 | 22.70 | 22.96 | 0.15 | 0.66% | 22.37 | 22.98 | 22000 | 4992 | 2.31% |
| 2025-09-10 | 22.81 | 22.81 | 0.01 | 0.04% | 22.60 | 22.97 | 16829 | 3831 | 1.76% |
| 2025-09-09 | 23.46 | 22.80 | -0.53 | -2.27% | 22.66 | 23.46 | 29151 | 6697 | 3.06% |
| 2025-09-08 | 22.80 | 23.33 | 0.65 | 2.87% | 22.50 | 23.42 | 35789 | 8257 | 3.75% |