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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 30.45 | 29.50 | -1.36 | -4.41% | 28.50 | 30.77 | 366944 | 109186 | 11.54% |
| 2025-12-12 | 31.27 | 30.86 | -0.49 | -1.56% | 30.34 | 32.45 | 457665 | 142787 | 14.39% |
| 2025-12-11 | 30.66 | 31.35 | 0.79 | 2.59% | 30.12 | 31.58 | 456668 | 141408 | 14.36% |
| 2025-12-10 | 30.40 | 30.56 | -0.81 | -2.58% | 30.03 | 31.33 | 428759 | 131063 | 13.48% |
| 2025-12-09 | 29.20 | 31.37 | 1.63 | 5.48% | 29.11 | 32.06 | 668763 | 204597 | 21.03% |
| 2025-12-08 | 30.60 | 29.74 | 0.00 | 0.00% | 29.52 | 31.68 | 661661 | 202576 | 20.81% |
| 2025-12-05 | 28.00 | 29.74 | 1.20 | 4.20% | 27.96 | 31.28 | 607568 | 179340 | 19.11% |
| 2025-12-04 | 26.88 | 28.54 | 0.77 | 2.77% | 26.78 | 28.88 | 475176 | 133302 | 14.94% |
| 2025-12-03 | 27.68 | 27.77 | 0.10 | 0.36% | 26.45 | 29.50 | 452451 | 125318 | 14.23% |
| 2025-12-02 | 27.33 | 27.67 | -0.25 | -0.90% | 26.93 | 28.42 | 282576 | 78055 | 8.89% |
| 2025-12-01 | 27.70 | 27.92 | -0.25 | -0.89% | 27.60 | 29.24 | 395950 | 112529 | 12.45% |
| 2025-11-28 | 28.50 | 28.17 | 0.06 | 0.21% | 27.65 | 28.75 | 438887 | 123799 | 13.80% |
| 2025-11-27 | 26.10 | 28.11 | 1.07 | 3.96% | 25.58 | 28.50 | 468470 | 128479 | 14.73% |
| 2025-11-26 | 28.32 | 27.04 | -0.46 | -1.67% | 26.56 | 28.60 | 434172 | 119365 | 13.65% |
| 2025-11-25 | 27.04 | 27.50 | 0.56 | 2.08% | 26.45 | 28.12 | 430675 | 118004 | 13.54% |
| 2025-11-24 | 26.15 | 26.94 | 1.74 | 6.90% | 26.15 | 27.47 | 414176 | 111436 | 13.02% |
| 2025-11-21 | 26.00 | 25.20 | -1.29 | -4.87% | 25.12 | 26.98 | 293125 | 75745 | 9.22% |
| 2025-11-20 | 25.80 | 26.49 | 0.91 | 3.56% | 25.16 | 27.67 | 347861 | 92681 | 10.94% |
| 2025-11-19 | 26.90 | 25.58 | -1.92 | -6.98% | 25.45 | 27.80 | 355144 | 93104 | 11.17% |
| 2025-11-18 | 28.00 | 27.50 | -1.31 | -4.55% | 26.24 | 29.18 | 434732 | 119199 | 13.67% |
| 2025-11-17 | 27.63 | 28.81 | 0.43 | 1.52% | 27.50 | 29.58 | 447740 | 128016 | 14.08% |
| 2025-11-14 | 28.11 | 28.38 | -1.02 | -3.47% | 27.71 | 29.20 | 506039 | 143323 | 15.91% |
| 2025-11-13 | 28.33 | 29.40 | 1.60 | 5.76% | 26.70 | 30.58 | 823210 | 243433 | 25.89% |
| 2025-11-12 | 25.00 | 27.80 | 2.53 | 10.01% | 24.62 | 27.80 | 448311 | 116465 | 14.10% |
| 2025-11-11 | 25.78 | 25.27 | -0.26 | -1.02% | 25.00 | 25.95 | 320068 | 81400 | 10.07% |
| 2025-11-10 | 25.91 | 25.53 | 0.27 | 1.07% | 25.53 | 26.97 | 596906 | 156103 | 18.77% |
| 2025-11-07 | 23.15 | 25.26 | 2.30 | 10.02% | 22.69 | 25.26 | 593299 | 146388 | 18.66% |
| 2025-11-06 | 23.06 | 22.96 | -0.19 | -0.82% | 22.75 | 23.36 | 137789 | 31619 | 4.33% |
| 2025-11-05 | 23.31 | 23.15 | -0.49 | -2.07% | 23.10 | 23.89 | 208187 | 48666 | 6.55% |
| 2025-11-04 | 23.67 | 23.64 | -0.41 | -1.70% | 23.23 | 23.93 | 226562 | 53215 | 7.12% |
| 2025-11-03 | 22.49 | 24.05 | 1.56 | 6.94% | 22.00 | 24.74 | 439901 | 104248 | 13.83% |
| 2025-10-31 | 23.23 | 22.49 | -0.95 | -4.05% | 22.42 | 23.29 | 224013 | 50902 | 7.04% |
| 2025-10-30 | 22.86 | 23.44 | 0.65 | 2.85% | 22.21 | 24.04 | 410899 | 95226 | 12.92% |
| 2025-10-29 | 22.50 | 22.79 | -0.05 | -0.22% | 22.50 | 23.50 | 255322 | 58724 | 8.03% |
| 2025-10-28 | 23.34 | 22.84 | -0.50 | -2.14% | 22.75 | 23.45 | 289207 | 66728 | 9.09% |
| 2025-10-27 | 24.70 | 23.34 | 0.57 | 2.50% | 23.20 | 24.70 | 564543 | 133499 | 17.75% |
| 2025-10-24 | 21.54 | 22.77 | 2.07 | 10.00% | 21.54 | 22.77 | 196073 | 44175 | 6.17% |
| 2025-10-23 | 21.13 | 20.70 | -0.61 | -2.86% | 20.43 | 21.18 | 102264 | 21109 | 3.22% |
| 2025-10-22 | 21.80 | 21.31 | -0.61 | -2.78% | 21.00 | 22.20 | 160684 | 34473 | 5.05% |
| 2025-10-21 | 22.11 | 21.92 | -0.17 | -0.77% | 21.85 | 22.59 | 211900 | 46916 | 6.66% |
| 2025-10-20 | 21.77 | 22.09 | 0.79 | 3.71% | 21.49 | 22.21 | 197833 | 43466 | 6.22% |
| 2025-10-17 | 21.48 | 21.30 | -0.13 | -0.61% | 21.22 | 22.28 | 121337 | 26262 | 3.82% |
| 2025-10-16 | 21.94 | 21.43 | -0.69 | -3.12% | 21.14 | 21.94 | 116356 | 24989 | 3.66% |
| 2025-10-15 | 21.71 | 22.12 | 0.44 | 2.03% | 21.25 | 22.12 | 169371 | 37061 | 5.33% |
| 2025-10-14 | 21.51 | 21.68 | 0.20 | 0.93% | 21.40 | 21.98 | 145201 | 31479 | 4.57% |
| 2025-10-13 | 20.45 | 21.48 | 0.05 | 0.23% | 20.40 | 21.58 | 91323 | 19368 | 2.87% |
| 2025-10-10 | 21.50 | 21.43 | -0.27 | -1.24% | 21.30 | 21.75 | 84730 | 18174 | 2.66% |
| 2025-10-09 | 21.09 | 21.70 | 0.61 | 2.89% | 20.84 | 21.72 | 156302 | 33530 | 4.92% |
| 2025-09-30 | 20.78 | 21.09 | 0.31 | 1.49% | 20.78 | 21.27 | 113805 | 23962 | 3.58% |
| 2025-09-29 | 20.38 | 20.78 | 0.39 | 1.91% | 20.08 | 20.99 | 100376 | 20678 | 3.16% |
| 2025-09-26 | 20.58 | 20.39 | -0.37 | -1.78% | 20.30 | 20.79 | 79905 | 16378 | 2.51% |
| 2025-09-25 | 21.05 | 20.76 | -0.34 | -1.61% | 20.65 | 21.10 | 106864 | 22261 | 3.36% |
| 2025-09-24 | 20.62 | 21.10 | 0.45 | 2.18% | 20.29 | 21.23 | 107782 | 22464 | 3.39% |
| 2025-09-23 | 21.98 | 20.65 | -1.33 | -6.05% | 20.36 | 21.98 | 191300 | 39849 | 6.02% |
| 2025-09-22 | 21.59 | 21.98 | 0.58 | 2.71% | 21.49 | 22.00 | 146289 | 31792 | 4.60% |
| 2025-09-19 | 21.60 | 21.40 | -0.43 | -1.97% | 21.28 | 21.90 | 148387 | 31932 | 4.67% |
| 2025-09-18 | 22.01 | 21.83 | -0.26 | -1.18% | 21.50 | 22.76 | 245968 | 54717 | 7.74% |
| 2025-09-17 | 22.47 | 22.09 | -0.42 | -1.87% | 22.03 | 22.51 | 173155 | 38390 | 5.45% |
| 2025-09-16 | 22.22 | 22.51 | 0.01 | 0.04% | 21.94 | 22.95 | 251448 | 56210 | 7.91% |
| 2025-09-15 | 22.54 | 22.50 | -0.16 | -0.71% | 22.25 | 23.10 | 303952 | 68548 | 9.56% |
| 2025-09-12 | 23.57 | 22.66 | -0.91 | -3.86% | 22.61 | 24.38 | 624917 | 146138 | 19.65% |
| 2025-09-11 | 21.00 | 23.57 | 2.14 | 9.99% | 21.00 | 23.57 | 370062 | 86083 | 11.64% |
| 2025-09-10 | 21.12 | 21.43 | 0.35 | 1.66% | 20.89 | 22.15 | 322102 | 69573 | 10.13% |
| 2025-09-09 | 21.80 | 21.08 | -0.50 | -2.32% | 21.01 | 22.18 | 382425 | 82261 | 12.03% |
| 2025-09-08 | 20.89 | 21.58 | 1.96 | 9.99% | 20.18 | 21.58 | 371991 | 78834 | 11.70% |