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 | 31.40 | 29.35 | -1.71 | -5.51% | 29.30 | 31.64 | 42892 | 12861 | 4.37% |
| 2025-12-15 | 32.48 | 31.06 | -1.14 | -3.54% | 30.75 | 32.80 | 60093 | 18701 | 6.13% |
| 2025-12-12 | 32.06 | 32.20 | -0.96 | -2.90% | 31.88 | 33.39 | 85625 | 27766 | 8.73% |
| 2025-12-11 | 36.00 | 33.16 | -0.85 | -2.50% | 33.02 | 36.74 | 151152 | 52576 | 15.42% |
| 2025-12-10 | 28.19 | 34.01 | 5.67 | 20.01% | 28.08 | 34.01 | 85170 | 27366 | 8.69% |
| 2025-12-09 | 29.11 | 28.34 | -0.63 | -2.17% | 28.32 | 29.26 | 13117 | 3769 | 1.34% |
| 2025-12-08 | 28.37 | 28.97 | 0.75 | 2.66% | 28.15 | 29.28 | 17601 | 5072 | 1.80% |
| 2025-12-05 | 28.39 | 28.22 | -0.44 | -1.54% | 27.94 | 28.67 | 14748 | 4165 | 1.50% |
| 2025-12-04 | 28.33 | 28.66 | 0.40 | 1.42% | 28.05 | 29.24 | 20163 | 5790 | 2.06% |
| 2025-12-03 | 28.38 | 28.26 | 0.37 | 1.33% | 27.89 | 28.41 | 12918 | 3636 | 1.32% |
| 2025-12-02 | 28.64 | 27.89 | -0.88 | -3.06% | 27.75 | 28.74 | 20613 | 5780 | 2.10% |
| 2025-12-01 | 30.17 | 28.77 | -1.29 | -4.29% | 28.50 | 30.28 | 33958 | 9875 | 3.46% |
| 2025-11-28 | 29.00 | 30.06 | 0.99 | 3.41% | 28.88 | 30.09 | 28342 | 8405 | 2.89% |
| 2025-11-27 | 29.35 | 29.07 | -0.30 | -1.02% | 29.00 | 29.63 | 20015 | 5856 | 2.04% |
| 2025-11-26 | 28.82 | 29.37 | 0.48 | 1.66% | 28.45 | 29.66 | 29754 | 8726 | 3.03% |
| 2025-11-25 | 28.06 | 28.89 | 1.41 | 5.13% | 27.57 | 29.18 | 27875 | 7975 | 2.84% |
| 2025-11-24 | 27.28 | 27.48 | 0.34 | 1.25% | 27.00 | 28.10 | 22710 | 6233 | 2.32% |
| 2025-11-21 | 27.80 | 27.14 | -1.16 | -4.10% | 26.80 | 28.42 | 32159 | 8819 | 3.28% |
| 2025-11-20 | 29.21 | 28.30 | -0.93 | -3.18% | 28.12 | 29.50 | 33238 | 9472 | 3.39% |
| 2025-11-19 | 28.76 | 29.23 | 0.27 | 0.93% | 28.52 | 29.77 | 39901 | 11657 | 4.07% |
| 2025-11-18 | 28.89 | 28.96 | 0.16 | 0.56% | 28.46 | 30.50 | 42993 | 12648 | 4.38% |
| 2025-11-17 | 28.00 | 28.80 | 0.65 | 2.31% | 27.69 | 29.00 | 31776 | 9067 | 3.24% |
| 2025-11-14 | 29.02 | 28.15 | -1.25 | -4.25% | 28.15 | 29.57 | 32416 | 9262 | 3.31% |
| 2025-11-13 | 28.13 | 29.40 | 1.29 | 4.59% | 27.62 | 30.09 | 57364 | 16679 | 5.85% |
| 2025-11-12 | 28.96 | 28.11 | -0.83 | -2.87% | 28.00 | 29.31 | 45821 | 13039 | 4.67% |
| 2025-11-11 | 29.13 | 28.94 | -0.91 | -3.05% | 28.80 | 29.60 | 67250 | 19588 | 6.86% |
| 2025-11-10 | 27.01 | 29.85 | 2.85 | 10.56% | 26.83 | 29.89 | 94127 | 26992 | 9.60% |
| 2025-11-07 | 26.80 | 27.00 | 0.20 | 0.75% | 26.60 | 28.08 | 60217 | 16429 | 6.14% |
| 2025-11-06 | 26.92 | 26.80 | -0.45 | -1.65% | 26.51 | 27.54 | 58991 | 15914 | 6.02% |
| 2025-11-05 | 26.54 | 27.25 | 0.53 | 1.98% | 26.39 | 27.69 | 81353 | 22019 | 8.30% |
| 2025-11-04 | 26.35 | 26.72 | 0.21 | 0.79% | 25.84 | 27.48 | 74241 | 19745 | 7.57% |
| 2025-11-03 | 26.01 | 26.51 | 0.17 | 0.65% | 25.78 | 26.87 | 71083 | 18748 | 7.25% |
| 2025-10-31 | 24.33 | 26.34 | 1.76 | 7.16% | 23.99 | 27.80 | 97847 | 25342 | 9.98% |
| 2025-10-30 | 23.90 | 24.58 | 1.16 | 4.95% | 23.90 | 25.81 | 76559 | 19092 | 7.81% |
| 2025-10-29 | 23.55 | 23.42 | -0.05 | -0.21% | 23.11 | 23.58 | 14546 | 3395 | 1.48% |
| 2025-10-28 | 23.13 | 23.47 | 0.14 | 0.60% | 23.13 | 23.51 | 13002 | 3042 | 1.33% |
| 2025-10-27 | 23.26 | 23.33 | 0.08 | 0.34% | 22.93 | 23.67 | 13798 | 3211 | 1.41% |
| 2025-10-24 | 23.10 | 23.25 | 0.12 | 0.52% | 22.86 | 23.43 | 11615 | 2697 | 1.18% |
| 2025-10-23 | 23.21 | 23.13 | -0.07 | -0.30% | 22.60 | 23.21 | 14708 | 3372 | 1.50% |
| 2025-10-22 | 22.98 | 23.20 | 0.22 | 0.96% | 22.80 | 23.73 | 23252 | 5431 | 2.37% |
| 2025-10-21 | 22.64 | 22.98 | 0.39 | 1.73% | 22.51 | 23.05 | 13865 | 3167 | 1.41% |
| 2025-10-20 | 22.21 | 22.59 | 0.55 | 2.50% | 22.21 | 22.65 | 13581 | 3054 | 3.66% |
| 2025-10-17 | 22.55 | 22.04 | -0.39 | -1.74% | 22.00 | 22.74 | 13387 | 2977 | 3.61% |
| 2025-10-16 | 22.86 | 22.43 | -0.53 | -2.31% | 22.38 | 23.06 | 13209 | 2995 | 3.56% |
| 2025-10-15 | 22.63 | 22.96 | 0.44 | 1.95% | 22.47 | 23.08 | 14021 | 3207 | 3.78% |
| 2025-10-14 | 22.70 | 22.52 | 0.00 | 0.00% | 22.52 | 23.43 | 17310 | 3966 | 4.66% |
| 2025-10-13 | 22.54 | 22.52 | -0.45 | -1.96% | 21.43 | 22.95 | 16442 | 3679 | 4.43% |
| 2025-10-10 | 22.80 | 22.97 | 0.04 | 0.17% | 22.73 | 23.55 | 15079 | 3476 | 4.06% |
| 2025-10-09 | 22.59 | 22.93 | 0.34 | 1.51% | 22.48 | 23.19 | 17426 | 3992 | 4.70% |
| 2025-09-30 | 23.09 | 22.59 | -0.39 | -1.70% | 22.54 | 23.22 | 11987 | 2726 | 3.23% |
| 2025-09-29 | 22.84 | 22.98 | 0.25 | 1.10% | 22.34 | 23.17 | 15001 | 3436 | 4.04% |
| 2025-09-26 | 22.93 | 22.73 | -0.17 | -0.74% | 22.60 | 23.19 | 12974 | 2963 | 3.50% |
| 2025-09-25 | 23.49 | 22.90 | -0.54 | -2.30% | 22.90 | 23.63 | 17689 | 4099 | 4.77% |
| 2025-09-24 | 23.29 | 23.44 | 0.15 | 0.64% | 23.11 | 23.61 | 13816 | 3234 | 3.72% |
| 2025-09-23 | 23.53 | 23.29 | -0.51 | -2.14% | 22.74 | 23.93 | 18170 | 4207 | 4.90% |
| 2025-09-22 | 23.65 | 23.80 | 0.15 | 0.63% | 23.34 | 24.06 | 15922 | 3789 | 4.29% |
| 2025-09-19 | 23.96 | 23.65 | -0.31 | -1.29% | 23.35 | 24.22 | 17158 | 4065 | 4.62% |
| 2025-09-18 | 24.44 | 23.96 | -0.63 | -2.56% | 23.63 | 24.70 | 24122 | 5851 | 6.50% |
| 2025-09-17 | 24.45 | 24.59 | 0.05 | 0.20% | 24.30 | 24.87 | 21219 | 5227 | 5.72% |
| 2025-09-16 | 23.53 | 24.54 | 1.03 | 4.38% | 23.53 | 24.63 | 32286 | 7790 | 8.70% |
| 2025-09-15 | 23.64 | 23.51 | -0.07 | -0.30% | 23.50 | 23.92 | 12030 | 2841 | 3.24% |
| 2025-09-12 | 23.86 | 23.58 | -0.27 | -1.13% | 23.52 | 23.98 | 14766 | 3490 | 3.98% |
| 2025-09-11 | 23.41 | 23.85 | 0.44 | 1.88% | 23.03 | 23.88 | 16957 | 3986 | 4.57% |
| 2025-09-10 | 23.54 | 23.41 | -0.25 | -1.06% | 23.24 | 23.81 | 13920 | 3271 | 3.75% |
| 2025-09-09 | 23.85 | 23.66 | -0.24 | -1.00% | 23.42 | 24.20 | 16051 | 3803 | 4.32% |
| 2025-09-08 | 23.60 | 23.90 | 0.53 | 2.27% | 23.38 | 23.95 | 20063 | 4755 | 5.41% |