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 | 29.89 | 28.79 | -0.94 | -3.16% | 28.70 | 29.99 | 14297 | 4155 | 1.53% |
| 2025-12-15 | 30.43 | 29.73 | -0.58 | -1.91% | 29.58 | 30.50 | 17419 | 5194 | 1.86% |
| 2025-12-12 | 28.26 | 30.31 | 1.83 | 6.43% | 28.02 | 30.49 | 39038 | 11569 | 4.16% |
| 2025-12-11 | 28.99 | 28.48 | -0.42 | -1.45% | 28.11 | 29.32 | 12677 | 3619 | 1.35% |
| 2025-12-10 | 29.30 | 28.90 | -0.40 | -1.37% | 28.58 | 29.31 | 12951 | 3748 | 1.38% |
| 2025-12-09 | 29.95 | 29.30 | -0.58 | -1.94% | 29.30 | 30.35 | 19416 | 5806 | 2.07% |
| 2025-12-08 | 29.39 | 29.88 | 0.48 | 1.63% | 29.02 | 29.92 | 17465 | 5135 | 1.86% |
| 2025-12-05 | 29.08 | 29.40 | 0.32 | 1.10% | 28.75 | 29.55 | 13902 | 4069 | 1.48% |
| 2025-12-04 | 29.68 | 29.08 | -0.72 | -2.42% | 29.01 | 29.97 | 14277 | 4173 | 1.52% |
| 2025-12-03 | 30.18 | 29.80 | -0.38 | -1.26% | 29.60 | 30.39 | 14048 | 4192 | 1.50% |
| 2025-12-02 | 30.69 | 30.18 | -0.50 | -1.63% | 29.95 | 30.71 | 15875 | 4790 | 1.69% |
| 2025-12-01 | 30.02 | 30.68 | 0.66 | 2.20% | 29.88 | 31.45 | 26489 | 8149 | 2.83% |
| 2025-11-28 | 29.95 | 30.02 | 0.07 | 0.23% | 29.52 | 30.68 | 20301 | 6092 | 2.17% |
| 2025-11-27 | 29.36 | 29.95 | 0.95 | 3.28% | 29.00 | 30.50 | 27227 | 8158 | 2.90% |
| 2025-11-26 | 28.74 | 29.00 | 0.25 | 0.87% | 28.66 | 29.59 | 22957 | 6699 | 2.45% |
| 2025-11-25 | 28.20 | 28.75 | 0.55 | 1.95% | 28.20 | 29.12 | 22484 | 6478 | 2.40% |
| 2025-11-24 | 28.79 | 28.20 | -0.04 | -0.14% | 28.08 | 29.38 | 31955 | 9133 | 3.41% |
| 2025-11-21 | 29.64 | 28.24 | -2.39 | -7.80% | 28.24 | 30.40 | 48748 | 14291 | 5.20% |
| 2025-11-20 | 31.91 | 30.63 | -1.82 | -5.61% | 30.36 | 33.00 | 56646 | 17939 | 6.04% |
| 2025-11-19 | 31.28 | 32.45 | 1.18 | 3.77% | 31.02 | 32.49 | 64686 | 20620 | 6.90% |
| 2025-11-18 | 31.12 | 31.27 | 0.61 | 1.99% | 30.95 | 33.70 | 64733 | 20584 | 6.90% |
| 2025-11-17 | 31.04 | 30.66 | -0.19 | -0.62% | 29.85 | 31.26 | 46838 | 14292 | 5.00% |
| 2025-11-14 | 31.81 | 30.85 | -0.88 | -2.77% | 30.79 | 32.57 | 51504 | 16191 | 5.49% |
| 2025-11-13 | 31.28 | 31.73 | -0.22 | -0.69% | 31.21 | 32.35 | 66656 | 21214 | 7.11% |
| 2025-11-12 | 32.89 | 31.95 | -2.89 | -8.30% | 31.58 | 33.31 | 81123 | 26107 | 8.65% |
| 2025-11-11 | 30.80 | 34.84 | 4.14 | 13.49% | 30.06 | 36.80 | 86922 | 27760 | 9.27% |
| 2025-11-10 | 29.11 | 30.70 | 2.42 | 8.56% | 28.50 | 32.80 | 70575 | 21504 | 7.53% |
| 2025-11-07 | 27.93 | 28.28 | 0.44 | 1.58% | 27.60 | 28.75 | 18676 | 5285 | 1.99% |
| 2025-11-06 | 27.88 | 27.84 | 0.09 | 0.32% | 27.62 | 28.05 | 9963 | 2773 | 1.06% |
| 2025-11-05 | 27.75 | 27.75 | -0.30 | -1.07% | 27.49 | 28.10 | 14723 | 4086 | 1.57% |
| 2025-11-04 | 28.19 | 28.05 | 0.13 | 0.47% | 27.59 | 28.71 | 25055 | 7017 | 2.67% |
| 2025-11-03 | 27.27 | 27.92 | 1.13 | 4.22% | 26.79 | 28.45 | 35813 | 9977 | 3.82% |
| 2025-10-31 | 26.69 | 26.79 | 0.34 | 1.29% | 26.43 | 26.93 | 10309 | 2758 | 1.10% |
| 2025-10-30 | 26.99 | 26.45 | -0.86 | -3.15% | 26.39 | 27.17 | 12877 | 3437 | 1.37% |
| 2025-10-29 | 27.59 | 27.31 | 0.04 | 0.15% | 26.91 | 27.59 | 10855 | 2958 | 1.16% |
| 2025-10-28 | 26.90 | 27.27 | 0.42 | 1.56% | 26.76 | 27.35 | 12907 | 3504 | 1.38% |
| 2025-10-27 | 26.81 | 26.85 | 0.40 | 1.51% | 26.31 | 27.16 | 10761 | 2877 | 1.15% |
| 2025-10-24 | 26.31 | 26.45 | 0.30 | 1.15% | 26.10 | 26.45 | 8537 | 2246 | 0.91% |
| 2025-10-23 | 26.26 | 26.15 | -0.11 | -0.42% | 25.80 | 26.49 | 7136 | 1857 | 0.76% |
| 2025-10-22 | 26.08 | 26.26 | -0.07 | -0.27% | 26.08 | 26.50 | 6242 | 1641 | 0.67% |
| 2025-10-21 | 25.77 | 26.33 | 0.56 | 2.17% | 25.51 | 26.57 | 10804 | 2818 | 1.15% |
| 2025-10-20 | 25.25 | 25.77 | 0.67 | 2.67% | 25.25 | 25.78 | 6985 | 1785 | 0.75% |
| 2025-10-17 | 25.55 | 25.10 | -0.45 | -1.76% | 25.03 | 25.80 | 8930 | 2265 | 0.95% |
| 2025-10-16 | 25.90 | 25.55 | -0.42 | -1.62% | 25.29 | 26.23 | 8650 | 2225 | 0.92% |
| 2025-10-15 | 26.81 | 25.97 | -0.13 | -0.50% | 25.84 | 26.81 | 9729 | 2548 | 1.04% |
| 2025-10-14 | 26.49 | 26.10 | -0.28 | -1.06% | 25.88 | 26.80 | 10956 | 2887 | 1.17% |
| 2025-10-13 | 25.02 | 26.38 | 0.18 | 0.69% | 24.73 | 26.54 | 14946 | 3883 | 1.59% |
| 2025-10-10 | 25.59 | 26.20 | 0.69 | 2.70% | 25.28 | 26.59 | 14781 | 3859 | 1.58% |
| 2025-10-09 | 25.84 | 25.51 | -0.22 | -0.86% | 25.40 | 25.89 | 8950 | 2287 | 0.95% |
| 2025-09-30 | 25.96 | 25.73 | -0.23 | -0.89% | 25.71 | 26.14 | 6331 | 1636 | 0.68% |
| 2025-09-29 | 25.46 | 25.96 | 0.61 | 2.41% | 25.10 | 25.99 | 12684 | 3270 | 1.35% |
| 2025-09-26 | 25.21 | 25.35 | -0.09 | -0.35% | 25.18 | 25.76 | 7053 | 1796 | 0.75% |
| 2025-09-25 | 26.59 | 25.44 | -0.56 | -2.15% | 25.38 | 26.59 | 8558 | 2205 | 0.91% |
| 2025-09-24 | 25.19 | 26.00 | 0.53 | 2.08% | 25.15 | 26.09 | 10343 | 2674 | 1.10% |
| 2025-09-23 | 26.01 | 25.47 | -0.53 | -2.04% | 24.65 | 26.12 | 12013 | 3028 | 1.28% |
| 2025-09-22 | 26.41 | 26.00 | -0.40 | -1.52% | 25.78 | 26.55 | 8092 | 2102 | 0.86% |
| 2025-09-19 | 26.40 | 26.40 | 0.13 | 0.49% | 26.06 | 26.99 | 14074 | 3723 | 1.50% |
| 2025-09-18 | 27.18 | 26.27 | -0.87 | -3.21% | 26.15 | 27.26 | 15683 | 4192 | 1.67% |
| 2025-09-17 | 27.64 | 27.14 | -0.25 | -0.91% | 27.08 | 27.64 | 11940 | 3260 | 1.27% |
| 2025-09-16 | 27.78 | 27.39 | -0.17 | -0.62% | 27.02 | 27.84 | 16503 | 4507 | 1.76% |
| 2025-09-15 | 26.81 | 27.56 | 0.81 | 3.03% | 23.65 | 27.99 | 27089 | 7372 | 2.89% |
| 2025-09-12 | 27.08 | 26.75 | -0.33 | -1.22% | 26.52 | 27.54 | 14312 | 3835 | 1.53% |
| 2025-09-11 | 27.00 | 27.08 | -0.33 | -1.20% | 26.48 | 27.16 | 19365 | 5200 | 2.07% |
| 2025-09-10 | 27.32 | 27.41 | 0.43 | 1.59% | 26.78 | 28.00 | 25712 | 7056 | 2.74% |
| 2025-09-09 | 27.16 | 26.98 | -0.13 | -0.48% | 26.76 | 27.65 | 15592 | 4231 | 1.66% |
| 2025-09-08 | 25.94 | 27.11 | 1.15 | 4.43% | 25.77 | 27.15 | 23063 | 6143 | 2.46% |