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 | 29.90 | 28.61 | -1.24 | -4.15% | 28.30 | 30.10 | 189053 | 54726 | 2.78% |
| 2025-12-15 | 29.21 | 29.85 | 0.51 | 1.74% | 29.15 | 31.02 | 306580 | 92441 | 4.52% |
| 2025-12-12 | 29.19 | 29.34 | 0.04 | 0.14% | 28.80 | 29.67 | 180137 | 52742 | 2.65% |
| 2025-12-11 | 30.05 | 29.30 | -0.74 | -2.46% | 29.25 | 30.33 | 259914 | 77318 | 3.83% |
| 2025-12-10 | 31.19 | 30.04 | -1.36 | -4.33% | 28.26 | 31.67 | 558611 | 164301 | 8.23% |
| 2025-12-09 | 30.30 | 31.40 | 0.84 | 2.75% | 29.92 | 31.40 | 304946 | 93708 | 4.49% |
| 2025-12-08 | 29.56 | 30.56 | 0.71 | 2.38% | 29.40 | 30.74 | 233527 | 70359 | 3.44% |
| 2025-12-05 | 30.51 | 29.85 | -0.44 | -1.45% | 29.55 | 30.70 | 180117 | 54056 | 2.65% |
| 2025-12-04 | 30.56 | 30.29 | -0.61 | -1.97% | 30.14 | 31.20 | 140623 | 42804 | 2.07% |
| 2025-12-03 | 31.50 | 30.90 | -0.73 | -2.31% | 30.67 | 31.90 | 170521 | 53064 | 2.51% |
| 2025-12-02 | 32.00 | 31.63 | -0.60 | -1.86% | 31.21 | 32.29 | 247314 | 78448 | 3.64% |
| 2025-12-01 | 31.03 | 32.23 | 1.80 | 5.92% | 31.03 | 33.10 | 437729 | 141324 | 6.45% |
| 2025-11-28 | 29.00 | 30.43 | 1.16 | 3.96% | 28.79 | 31.00 | 351027 | 106241 | 5.17% |
| 2025-11-27 | 29.88 | 29.27 | -0.40 | -1.35% | 29.21 | 30.28 | 217764 | 64890 | 3.21% |
| 2025-11-26 | 30.05 | 29.67 | -0.34 | -1.13% | 29.60 | 31.09 | 248335 | 74791 | 3.66% |
| 2025-11-25 | 30.18 | 30.01 | 0.01 | 0.03% | 29.91 | 30.96 | 243017 | 73484 | 3.58% |
| 2025-11-24 | 29.90 | 30.00 | 0.30 | 1.01% | 29.19 | 30.28 | 289020 | 85972 | 4.26% |
| 2025-11-21 | 30.96 | 29.70 | -2.20 | -6.90% | 29.64 | 31.70 | 296554 | 90330 | 4.37% |
| 2025-11-20 | 33.18 | 31.90 | -1.30 | -3.92% | 31.75 | 33.26 | 316338 | 102073 | 4.66% |
| 2025-11-19 | 33.70 | 33.20 | -0.50 | -1.48% | 32.53 | 34.23 | 450203 | 149137 | 6.63% |
| 2025-11-18 | 35.56 | 33.70 | -1.80 | -5.07% | 33.48 | 36.41 | 532520 | 183388 | 7.84% |
| 2025-11-17 | 37.75 | 35.50 | -2.00 | -5.33% | 34.00 | 37.78 | 744362 | 265027 | 10.96% |
| 2025-11-14 | 34.69 | 37.50 | 2.51 | 7.17% | 34.51 | 38.49 | 910054 | 342525 | 13.40% |
| 2025-11-13 | 33.60 | 34.99 | 1.50 | 4.48% | 32.83 | 36.68 | 718215 | 250093 | 10.58% |
| 2025-11-12 | 35.88 | 33.49 | -2.73 | -7.54% | 32.60 | 36.11 | 787116 | 265025 | 11.59% |
| 2025-11-11 | 35.57 | 36.22 | 0.43 | 1.20% | 34.85 | 38.31 | 924314 | 337169 | 13.61% |
| 2025-11-10 | 34.35 | 35.79 | 3.25 | 9.99% | 34.00 | 35.79 | 635947 | 224781 | 9.37% |
| 2025-11-07 | 29.64 | 32.54 | 2.96 | 10.01% | 29.62 | 32.54 | 480199 | 150041 | 7.07% |
| 2025-11-06 | 30.17 | 29.58 | -0.44 | -1.47% | 29.30 | 30.38 | 378513 | 112348 | 5.57% |
| 2025-11-05 | 29.27 | 30.02 | 0.25 | 0.84% | 28.82 | 30.65 | 517123 | 154663 | 7.62% |
| 2025-11-04 | 32.60 | 29.77 | -2.33 | -7.26% | 29.35 | 32.78 | 893606 | 273358 | 13.16% |
| 2025-11-03 | 30.73 | 32.10 | 2.62 | 8.89% | 30.33 | 32.43 | 1098820 | 348118 | 16.18% |
| 2025-10-31 | 29.48 | 29.48 | 2.68 | 10.00% | 29.48 | 29.48 | 158220 | 46643 | 2.33% |
| 2025-10-30 | 26.33 | 26.80 | 0.48 | 1.82% | 25.98 | 27.24 | 463640 | 123749 | 6.83% |
| 2025-10-29 | 24.16 | 26.32 | 2.39 | 9.99% | 23.80 | 26.32 | 444285 | 113769 | 6.54% |
| 2025-10-28 | 23.80 | 23.93 | 0.98 | 4.27% | 23.46 | 24.98 | 330769 | 80255 | 4.87% |
| 2025-10-27 | 21.93 | 22.95 | 1.14 | 5.23% | 21.93 | 23.15 | 208843 | 47199 | 3.08% |
| 2025-10-24 | 21.73 | 21.81 | 0.11 | 0.51% | 21.60 | 22.26 | 85424 | 18693 | 1.26% |
| 2025-10-23 | 21.75 | 21.70 | -0.20 | -0.91% | 21.00 | 21.89 | 117634 | 25085 | 1.73% |
| 2025-10-22 | 22.12 | 21.90 | -0.22 | -0.99% | 21.82 | 22.60 | 102461 | 22755 | 1.51% |
| 2025-10-21 | 21.72 | 22.12 | 0.40 | 1.84% | 21.68 | 22.55 | 77729 | 17199 | 1.14% |
| 2025-10-20 | 22.31 | 21.72 | -0.19 | -0.87% | 21.48 | 22.38 | 81993 | 17896 | 1.21% |
| 2025-10-17 | 22.64 | 21.91 | -0.74 | -3.27% | 21.90 | 23.00 | 124187 | 27868 | 1.83% |
| 2025-10-16 | 22.85 | 22.65 | -0.38 | -1.65% | 22.50 | 23.16 | 118657 | 27013 | 1.75% |
| 2025-10-15 | 22.34 | 23.03 | 0.50 | 2.22% | 22.14 | 23.40 | 233952 | 53532 | 3.45% |
| 2025-10-14 | 21.52 | 22.53 | 1.12 | 5.23% | 21.52 | 23.55 | 294096 | 67519 | 4.33% |
| 2025-10-13 | 20.99 | 21.41 | -0.60 | -2.73% | 20.83 | 21.48 | 95621 | 20279 | 1.41% |
| 2025-10-10 | 22.62 | 22.01 | -0.51 | -2.26% | 21.95 | 23.15 | 141273 | 31777 | 2.08% |
| 2025-10-09 | 22.00 | 22.52 | 0.62 | 2.83% | 21.69 | 22.89 | 179916 | 40188 | 2.65% |
| 2025-09-30 | 21.26 | 21.90 | 0.65 | 3.06% | 21.16 | 21.99 | 128555 | 27935 | 1.89% |
| 2025-09-29 | 21.21 | 21.25 | -0.05 | -0.23% | 20.72 | 21.67 | 123759 | 26337 | 1.82% |
| 2025-09-26 | 21.50 | 21.30 | -0.50 | -2.29% | 21.30 | 22.15 | 136829 | 29650 | 2.02% |
| 2025-09-25 | 21.16 | 21.80 | 0.27 | 1.25% | 21.11 | 22.66 | 284766 | 62832 | 4.19% |
| 2025-09-24 | 20.86 | 21.53 | 0.68 | 3.26% | 20.68 | 21.56 | 152904 | 32354 | 2.25% |
| 2025-09-23 | 21.34 | 20.85 | -0.55 | -2.57% | 20.36 | 21.58 | 144084 | 30058 | 2.12% |
| 2025-09-22 | 21.67 | 21.40 | -0.32 | -1.47% | 21.22 | 21.84 | 111952 | 23995 | 1.65% |
| 2025-09-19 | 21.95 | 21.72 | -0.19 | -0.87% | 21.59 | 22.27 | 107163 | 23453 | 1.58% |
| 2025-09-18 | 22.79 | 21.91 | -0.87 | -3.82% | 21.66 | 22.79 | 204535 | 45585 | 3.01% |
| 2025-09-17 | 22.77 | 22.78 | 0.01 | 0.04% | 22.51 | 23.28 | 191497 | 43784 | 2.82% |
| 2025-09-16 | 22.89 | 22.77 | -0.13 | -0.57% | 22.43 | 23.38 | 166881 | 37792 | 2.46% |
| 2025-09-15 | 23.37 | 22.90 | -0.37 | -1.59% | 22.57 | 23.78 | 245504 | 56353 | 3.62% |
| 2025-09-12 | 24.16 | 23.27 | -0.89 | -3.68% | 22.90 | 24.30 | 260578 | 61060 | 3.84% |
| 2025-09-11 | 24.10 | 24.16 | -0.13 | -0.54% | 23.80 | 24.39 | 162123 | 39149 | 2.39% |
| 2025-09-10 | 24.05 | 24.29 | -0.18 | -0.74% | 23.70 | 24.68 | 217152 | 52314 | 3.20% |
| 2025-09-09 | 24.86 | 24.47 | -0.75 | -2.97% | 24.40 | 25.47 | 261879 | 64889 | 3.86% |
| 2025-09-08 | 23.30 | 25.22 | 1.61 | 6.82% | 23.23 | 25.60 | 445027 | 108455 | 6.55% |