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 | 30.85 | 28.93 | -2.54 | -8.07% | 28.39 | 30.85 | 185176 | 53880 | 26.63% |
| 2025-12-15 | 30.84 | 31.47 | 0.61 | 1.98% | 29.00 | 32.62 | 276423 | 85663 | 39.76% |
| 2025-12-12 | 25.41 | 30.86 | 5.14 | 19.98% | 25.16 | 30.86 | 256090 | 73685 | 36.83% |
| 2025-12-11 | 25.50 | 25.72 | -0.04 | -0.16% | 25.47 | 26.39 | 52716 | 13719 | 7.58% |
| 2025-12-10 | 26.45 | 25.76 | 0.09 | 0.35% | 25.60 | 26.80 | 60652 | 15810 | 8.72% |
| 2025-12-09 | 25.71 | 25.67 | -0.03 | -0.12% | 25.31 | 25.85 | 38479 | 9845 | 5.53% |
| 2025-12-08 | 26.10 | 25.70 | -0.10 | -0.39% | 25.66 | 26.37 | 59537 | 15422 | 8.56% |
| 2025-12-05 | 25.09 | 25.80 | 0.58 | 2.30% | 24.97 | 26.20 | 78895 | 20267 | 11.35% |
| 2025-12-04 | 24.21 | 25.22 | 0.82 | 3.36% | 24.00 | 25.60 | 77422 | 19446 | 11.14% |
| 2025-12-03 | 24.19 | 24.40 | 0.32 | 1.33% | 23.79 | 24.60 | 31567 | 7633 | 4.54% |
| 2025-12-02 | 24.60 | 24.08 | -0.41 | -1.67% | 24.02 | 24.62 | 16424 | 3975 | 2.36% |
| 2025-12-01 | 24.32 | 24.49 | 0.17 | 0.70% | 24.32 | 24.80 | 17239 | 4240 | 2.48% |
| 2025-11-28 | 24.00 | 24.32 | 0.31 | 1.29% | 23.80 | 24.32 | 15294 | 3691 | 2.20% |
| 2025-11-27 | 23.97 | 24.01 | 0.03 | 0.13% | 23.86 | 24.23 | 15062 | 3627 | 2.17% |
| 2025-11-26 | 24.69 | 23.98 | -0.48 | -1.96% | 23.93 | 24.69 | 18943 | 4602 | 2.72% |
| 2025-11-25 | 24.74 | 24.46 | -0.19 | -0.77% | 24.36 | 24.88 | 18435 | 4540 | 2.65% |
| 2025-11-24 | 23.80 | 24.65 | 0.86 | 3.61% | 23.80 | 24.84 | 33114 | 8092 | 4.76% |
| 2025-11-21 | 24.56 | 23.79 | -0.82 | -3.33% | 23.62 | 24.74 | 25250 | 6084 | 3.63% |
| 2025-11-20 | 25.04 | 24.61 | -0.43 | -1.72% | 24.56 | 25.20 | 19365 | 4793 | 2.79% |
| 2025-11-19 | 25.20 | 25.04 | 0.04 | 0.16% | 25.00 | 25.45 | 20873 | 5264 | 3.00% |
| 2025-11-18 | 25.56 | 25.00 | -0.50 | -1.96% | 24.95 | 25.58 | 14974 | 3769 | 2.15% |
| 2025-11-17 | 25.35 | 25.50 | 0.20 | 0.79% | 25.35 | 25.73 | 15750 | 4025 | 2.27% |
| 2025-11-14 | 24.93 | 25.30 | 0.19 | 0.76% | 24.80 | 25.47 | 20158 | 5094 | 2.90% |
| 2025-11-13 | 24.89 | 25.11 | 0.27 | 1.09% | 24.68 | 25.21 | 18388 | 4590 | 2.64% |
| 2025-11-12 | 25.26 | 24.84 | -0.37 | -1.47% | 24.72 | 25.38 | 19311 | 4811 | 2.78% |
| 2025-11-11 | 25.68 | 25.21 | -0.47 | -1.83% | 25.20 | 25.77 | 19976 | 5069 | 2.87% |
| 2025-11-10 | 25.81 | 25.68 | -0.07 | -0.27% | 25.41 | 25.81 | 18663 | 4773 | 2.68% |
| 2025-11-07 | 25.98 | 25.75 | -0.49 | -1.87% | 25.75 | 26.23 | 20630 | 5347 | 2.97% |
| 2025-11-06 | 26.55 | 26.24 | -0.22 | -0.83% | 25.86 | 26.75 | 25849 | 6766 | 3.72% |
| 2025-11-05 | 26.10 | 26.46 | 0.10 | 0.38% | 25.86 | 26.59 | 19480 | 5132 | 2.80% |
| 2025-11-04 | 26.49 | 26.36 | 0.01 | 0.04% | 26.15 | 26.89 | 25057 | 6645 | 3.60% |
| 2025-11-03 | 26.04 | 26.35 | 0.31 | 1.19% | 26.01 | 26.40 | 19638 | 5136 | 2.82% |
| 2025-10-31 | 25.90 | 26.04 | 0.11 | 0.42% | 25.78 | 26.05 | 16957 | 4406 | 2.44% |
| 2025-10-30 | 25.80 | 25.93 | -0.04 | -0.15% | 25.76 | 26.22 | 24486 | 6353 | 3.52% |
| 2025-10-29 | 26.72 | 25.97 | -1.10 | -4.06% | 25.82 | 26.72 | 53982 | 14069 | 7.76% |
| 2025-10-28 | 27.38 | 27.07 | -0.36 | -1.31% | 26.72 | 27.77 | 46653 | 12642 | 6.71% |
| 2025-10-27 | 27.80 | 27.43 | -0.50 | -1.79% | 27.35 | 27.99 | 46814 | 12890 | 6.73% |
| 2025-10-24 | 27.50 | 27.93 | 0.43 | 1.56% | 27.28 | 29.00 | 66201 | 18648 | 9.52% |
| 2025-10-23 | 28.30 | 27.50 | -1.11 | -3.88% | 27.08 | 28.30 | 56108 | 15465 | 8.07% |
| 2025-10-22 | 27.79 | 28.61 | 0.55 | 1.96% | 27.65 | 29.34 | 90046 | 25944 | 12.95% |
| 2025-10-21 | 27.44 | 28.06 | 0.40 | 1.45% | 27.40 | 28.40 | 52852 | 14821 | 7.60% |
| 2025-10-20 | 27.00 | 27.66 | 1.25 | 4.73% | 26.51 | 27.72 | 42497 | 11500 | 6.11% |
| 2025-10-17 | 27.80 | 26.41 | -1.57 | -5.61% | 26.40 | 27.89 | 46635 | 12551 | 6.71% |
| 2025-10-16 | 28.65 | 27.98 | -0.85 | -2.95% | 27.56 | 28.65 | 63319 | 17700 | 9.11% |
| 2025-10-15 | 28.08 | 28.83 | 0.36 | 1.26% | 27.53 | 29.29 | 93486 | 26767 | 13.45% |
| 2025-10-14 | 27.27 | 28.47 | 1.20 | 4.40% | 27.27 | 29.22 | 102009 | 29120 | 14.67% |
| 2025-10-13 | 26.50 | 27.27 | -0.44 | -1.59% | 25.25 | 27.59 | 50766 | 13655 | 7.30% |
| 2025-10-10 | 26.54 | 27.71 | 1.14 | 4.29% | 26.50 | 29.10 | 84894 | 23737 | 12.21% |
| 2025-10-09 | 26.33 | 26.57 | 0.39 | 1.49% | 26.14 | 26.78 | 28933 | 7679 | 4.16% |
| 2025-09-30 | 26.31 | 26.18 | -0.24 | -0.91% | 26.18 | 26.62 | 21555 | 5675 | 3.10% |
| 2025-09-29 | 26.21 | 26.42 | 0.21 | 0.80% | 25.71 | 26.49 | 29627 | 7770 | 4.26% |
| 2025-09-26 | 26.07 | 26.21 | -0.10 | -0.38% | 26.07 | 27.06 | 30676 | 8151 | 4.41% |
| 2025-09-25 | 26.63 | 26.31 | -0.41 | -1.53% | 26.30 | 27.16 | 30518 | 8160 | 4.39% |
| 2025-09-24 | 26.64 | 26.72 | 0.07 | 0.26% | 26.37 | 26.84 | 21410 | 5704 | 3.08% |
| 2025-09-23 | 27.11 | 26.65 | -0.33 | -1.22% | 25.85 | 27.19 | 35486 | 9360 | 5.10% |
| 2025-09-22 | 26.97 | 26.98 | 0.22 | 0.82% | 26.72 | 27.10 | 18956 | 5102 | 2.73% |
| 2025-09-19 | 27.44 | 26.76 | -0.75 | -2.73% | 26.65 | 27.56 | 40606 | 10971 | 5.84% |
| 2025-09-18 | 28.40 | 27.51 | -0.83 | -2.93% | 27.28 | 28.45 | 49427 | 13806 | 7.11% |
| 2025-09-17 | 28.50 | 28.34 | -0.36 | -1.25% | 28.33 | 28.74 | 32507 | 9261 | 4.68% |
| 2025-09-16 | 27.88 | 28.70 | 0.84 | 3.02% | 27.74 | 28.85 | 40640 | 11510 | 5.85% |
| 2025-09-15 | 28.18 | 27.86 | -0.44 | -1.55% | 27.80 | 28.19 | 25144 | 7036 | 3.62% |
| 2025-09-12 | 28.26 | 28.30 | -0.07 | -0.25% | 28.12 | 28.67 | 31509 | 8935 | 4.53% |
| 2025-09-11 | 27.69 | 28.37 | 0.59 | 2.12% | 27.45 | 28.39 | 32792 | 9199 | 4.72% |
| 2025-09-10 | 28.02 | 27.78 | -0.24 | -0.86% | 27.68 | 28.28 | 24681 | 6877 | 3.55% |
| 2025-09-09 | 28.76 | 28.02 | -0.98 | -3.38% | 28.00 | 29.00 | 37400 | 10593 | 5.38% |
| 2025-09-08 | 28.58 | 29.00 | 0.55 | 1.93% | 28.40 | 29.10 | 33583 | 9694 | 4.83% |