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 | 29.09 | 27.97 | -0.95 | -3.28% | 27.72 | 29.40 | 26178 | 7478 | 3.46% |
| 2025-12-15 | 28.14 | 28.92 | 0.80 | 2.84% | 27.72 | 29.73 | 34097 | 9883 | 4.51% |
| 2025-12-12 | 27.77 | 28.12 | 0.34 | 1.22% | 27.26 | 28.97 | 26198 | 7348 | 3.46% |
| 2025-12-11 | 28.07 | 27.78 | -0.36 | -1.28% | 27.64 | 28.40 | 19095 | 5335 | 2.52% |
| 2025-12-10 | 27.33 | 28.14 | 0.51 | 1.85% | 26.98 | 28.20 | 28547 | 7898 | 3.77% |
| 2025-12-09 | 26.78 | 27.63 | 0.87 | 3.25% | 26.61 | 27.98 | 32997 | 9049 | 4.36% |
| 2025-12-08 | 27.49 | 26.76 | -0.72 | -2.62% | 26.68 | 27.65 | 22365 | 6015 | 2.96% |
| 2025-12-05 | 27.34 | 27.48 | 0.14 | 0.51% | 26.62 | 27.98 | 18688 | 5101 | 2.47% |
| 2025-12-04 | 27.59 | 27.34 | -0.36 | -1.30% | 26.70 | 27.70 | 27797 | 7549 | 3.67% |
| 2025-12-03 | 26.56 | 27.70 | 1.15 | 4.33% | 26.56 | 28.19 | 52244 | 14417 | 6.91% |
| 2025-12-02 | 26.34 | 26.55 | 0.22 | 0.84% | 26.16 | 27.32 | 19949 | 5282 | 2.64% |
| 2025-12-01 | 26.59 | 26.33 | -0.26 | -0.98% | 26.19 | 26.75 | 19716 | 5197 | 2.61% |
| 2025-11-28 | 26.19 | 26.59 | 0.41 | 1.57% | 25.97 | 26.60 | 14993 | 3960 | 1.98% |
| 2025-11-27 | 26.02 | 26.18 | 0.16 | 0.61% | 25.71 | 26.47 | 15832 | 4144 | 2.09% |
| 2025-11-26 | 26.03 | 26.02 | 0.01 | 0.04% | 25.95 | 26.78 | 22681 | 5969 | 3.00% |
| 2025-11-25 | 25.78 | 26.01 | 0.53 | 2.08% | 25.50 | 26.35 | 28422 | 7406 | 3.76% |
| 2025-11-24 | 25.72 | 25.48 | 0.00 | 0.00% | 25.08 | 25.89 | 22948 | 5843 | 3.03% |
| 2025-11-21 | 26.15 | 25.48 | -1.04 | -3.92% | 25.08 | 26.62 | 31680 | 8140 | 4.19% |
| 2025-11-20 | 27.68 | 26.52 | -1.02 | -3.70% | 26.23 | 27.94 | 41399 | 11124 | 5.47% |
| 2025-11-19 | 29.19 | 27.54 | -1.72 | -5.88% | 27.30 | 29.47 | 44127 | 12414 | 5.83% |
| 2025-11-18 | 29.28 | 29.26 | 0.14 | 0.48% | 29.02 | 29.64 | 31232 | 9140 | 4.13% |
| 2025-11-17 | 28.87 | 29.12 | 0.28 | 0.97% | 28.61 | 29.31 | 26872 | 7802 | 3.55% |
| 2025-11-14 | 29.58 | 28.84 | -0.64 | -2.17% | 28.80 | 29.90 | 43265 | 12646 | 5.72% |
| 2025-11-13 | 30.22 | 29.48 | -0.82 | -2.71% | 29.35 | 31.22 | 51362 | 15494 | 6.79% |
| 2025-11-12 | 30.15 | 30.30 | -0.14 | -0.46% | 29.15 | 31.29 | 55112 | 16663 | 7.29% |
| 2025-11-11 | 30.90 | 30.44 | -0.63 | -2.03% | 30.05 | 31.10 | 46253 | 14113 | 6.11% |
| 2025-11-10 | 29.87 | 31.07 | 1.47 | 4.97% | 29.58 | 31.74 | 85668 | 26579 | 11.33% |
| 2025-11-07 | 30.72 | 29.60 | -0.84 | -2.76% | 29.50 | 31.00 | 51072 | 15255 | 6.75% |
| 2025-11-06 | 31.66 | 30.44 | -1.19 | -3.76% | 30.16 | 31.75 | 68096 | 20819 | 9.00% |
| 2025-11-05 | 31.46 | 31.63 | -0.54 | -1.68% | 30.83 | 32.50 | 91814 | 28921 | 12.14% |
| 2025-11-04 | 31.01 | 32.17 | 1.39 | 4.52% | 30.60 | 33.74 | 138200 | 43868 | 18.27% |
| 2025-11-03 | 30.66 | 30.78 | 0.40 | 1.32% | 30.01 | 31.46 | 127179 | 39043 | 16.81% |
| 2025-10-31 | 25.22 | 30.38 | 5.06 | 19.98% | 25.18 | 30.38 | 91002 | 25944 | 12.03% |
| 2025-10-30 | 24.86 | 25.32 | 0.44 | 1.77% | 24.63 | 25.94 | 28365 | 7168 | 3.75% |
| 2025-10-29 | 25.23 | 24.88 | -0.35 | -1.39% | 24.61 | 25.42 | 22366 | 5554 | 2.96% |
| 2025-10-28 | 25.46 | 25.23 | -0.27 | -1.06% | 24.90 | 25.65 | 19746 | 4988 | 2.61% |
| 2025-10-27 | 26.53 | 25.50 | -1.00 | -3.77% | 25.11 | 26.53 | 30393 | 7782 | 4.02% |
| 2025-10-24 | 26.50 | 26.50 | 0.07 | 0.26% | 26.10 | 26.60 | 20773 | 5470 | 2.75% |
| 2025-10-23 | 26.92 | 26.43 | -0.47 | -1.75% | 26.03 | 27.00 | 20823 | 5500 | 2.75% |
| 2025-10-22 | 27.06 | 26.90 | -0.15 | -0.55% | 26.60 | 27.39 | 27409 | 7391 | 3.62% |
| 2025-10-21 | 26.40 | 27.05 | 1.01 | 3.88% | 25.76 | 27.75 | 60455 | 16332 | 7.99% |
| 2025-10-20 | 24.82 | 26.04 | 1.49 | 6.07% | 24.70 | 26.44 | 53875 | 13791 | 7.12% |
| 2025-10-17 | 24.87 | 24.55 | 0.11 | 0.45% | 24.21 | 25.75 | 36057 | 9004 | 4.77% |
| 2025-10-16 | 25.08 | 24.44 | -0.74 | -2.94% | 24.14 | 25.08 | 20874 | 5140 | 2.76% |
| 2025-10-15 | 25.00 | 25.18 | 0.12 | 0.48% | 24.95 | 25.59 | 29096 | 7368 | 3.85% |
| 2025-10-14 | 24.30 | 25.06 | 0.84 | 3.47% | 24.30 | 26.50 | 57572 | 14659 | 7.61% |
| 2025-10-13 | 23.66 | 24.22 | -0.26 | -1.06% | 23.23 | 24.86 | 28127 | 6778 | 3.72% |
| 2025-10-10 | 25.38 | 24.48 | -0.82 | -3.24% | 24.44 | 25.47 | 27636 | 6857 | 3.65% |
| 2025-10-09 | 26.28 | 25.30 | -0.98 | -3.73% | 25.15 | 26.78 | 49967 | 12800 | 6.61% |
| 2025-09-30 | 24.83 | 26.28 | 1.58 | 6.40% | 24.39 | 27.16 | 52603 | 13537 | 6.95% |
| 2025-09-29 | 24.64 | 24.70 | 0.24 | 0.98% | 24.26 | 25.32 | 26161 | 6452 | 3.46% |
| 2025-09-26 | 24.78 | 24.46 | -0.31 | -1.25% | 24.17 | 24.78 | 19651 | 4813 | 2.60% |
| 2025-09-25 | 25.48 | 24.77 | -0.73 | -2.86% | 24.72 | 25.62 | 21764 | 5456 | 2.88% |
| 2025-09-24 | 25.22 | 25.50 | 0.25 | 0.99% | 24.74 | 25.70 | 25365 | 6426 | 3.35% |
| 2025-09-23 | 26.50 | 25.25 | -0.86 | -3.29% | 24.58 | 26.50 | 45553 | 11460 | 6.02% |
| 2025-09-22 | 27.68 | 26.11 | -1.09 | -4.01% | 25.90 | 27.68 | 34566 | 9125 | 4.57% |
| 2025-09-19 | 27.21 | 27.20 | -0.15 | -0.55% | 26.77 | 28.00 | 35175 | 9539 | 4.65% |
| 2025-09-18 | 27.70 | 27.35 | -0.35 | -1.26% | 26.91 | 28.12 | 44601 | 12261 | 5.90% |
| 2025-09-17 | 26.82 | 27.70 | 0.80 | 2.97% | 26.62 | 28.40 | 55820 | 15453 | 7.38% |
| 2025-09-16 | 25.08 | 26.90 | 1.66 | 6.58% | 24.92 | 27.44 | 63481 | 16720 | 8.39% |
| 2025-09-15 | 24.82 | 25.24 | 0.32 | 1.28% | 24.35 | 25.25 | 39341 | 9768 | 5.20% |
| 2025-09-12 | 23.87 | 24.92 | 1.05 | 4.40% | 23.75 | 24.95 | 56498 | 13818 | 7.47% |
| 2025-09-11 | 23.40 | 23.87 | 0.47 | 2.01% | 22.61 | 24.20 | 55245 | 13096 | 7.30% |
| 2025-09-10 | 22.35 | 23.40 | 1.04 | 4.65% | 22.26 | 23.72 | 42430 | 9781 | 5.61% |
| 2025-09-09 | 22.11 | 22.36 | 0.22 | 0.99% | 21.91 | 22.36 | 34334 | 7600 | 4.54% |
| 2025-09-08 | 21.50 | 22.14 | 0.66 | 3.07% | 21.50 | 22.18 | 24090 | 5279 | 3.18% |