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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.39 | 26.68 | -0.26 | -0.97% | 26.00 | 27.10 | 55848 | 14809 | 3.28% |
| 2025-12-16 | 28.62 | 26.94 | -1.80 | -6.26% | 26.47 | 28.62 | 74174 | 20070 | 4.35% |
| 2025-12-15 | 29.80 | 28.74 | -0.94 | -3.17% | 28.47 | 30.19 | 68113 | 19783 | 4.00% |
| 2025-12-12 | 29.70 | 29.68 | -0.33 | -1.10% | 29.18 | 30.07 | 61097 | 18060 | 3.59% |
| 2025-12-11 | 31.04 | 30.01 | -0.94 | -3.04% | 29.70 | 31.10 | 56761 | 17112 | 3.33% |
| 2025-12-10 | 31.50 | 30.95 | -0.30 | -0.96% | 30.09 | 31.58 | 73499 | 22501 | 4.31% |
| 2025-12-09 | 31.77 | 31.25 | -1.16 | -3.58% | 31.25 | 33.00 | 91984 | 29407 | 5.40% |
| 2025-12-08 | 34.20 | 32.41 | -1.89 | -5.51% | 31.40 | 34.39 | 129790 | 41857 | 7.62% |
| 2025-12-05 | 35.22 | 34.30 | -0.90 | -2.56% | 33.90 | 35.36 | 130418 | 44967 | 7.65% |
| 2025-12-04 | 35.63 | 35.20 | -0.43 | -1.21% | 34.91 | 38.00 | 210133 | 76121 | 12.33% |
| 2025-12-03 | 33.69 | 35.63 | 3.24 | 10.00% | 33.27 | 35.63 | 93163 | 32589 | 5.47% |
| 2025-12-02 | 33.27 | 32.39 | -0.88 | -2.65% | 31.28 | 34.74 | 157239 | 52353 | 9.23% |
| 2025-12-01 | 32.69 | 33.27 | 0.24 | 0.73% | 32.69 | 35.19 | 238152 | 80484 | 13.97% |
| 2025-11-28 | 31.78 | 33.03 | 3.00 | 9.99% | 30.96 | 33.03 | 64096 | 20817 | 3.76% |
| 2025-11-27 | 27.31 | 30.03 | 2.73 | 10.00% | 26.55 | 30.03 | 202542 | 58630 | 11.88% |
| 2025-11-26 | 28.29 | 27.30 | -1.14 | -4.01% | 27.19 | 29.10 | 86410 | 23955 | 5.07% |
| 2025-11-25 | 29.20 | 28.44 | -0.57 | -1.96% | 28.20 | 30.07 | 92134 | 26855 | 5.41% |
| 2025-11-24 | 31.35 | 29.01 | -1.58 | -5.17% | 28.01 | 31.78 | 100832 | 29502 | 5.92% |
| 2025-11-21 | 33.24 | 30.59 | -2.81 | -8.41% | 30.53 | 34.42 | 116449 | 37618 | 6.83% |
| 2025-11-20 | 33.90 | 33.40 | -0.84 | -2.45% | 32.68 | 35.88 | 118368 | 40027 | 6.95% |
| 2025-11-19 | 34.25 | 34.24 | 0.33 | 0.97% | 31.50 | 35.44 | 164691 | 54826 | 9.66% |
| 2025-11-18 | 33.91 | 33.91 | 3.08 | 9.99% | 31.38 | 33.91 | 179550 | 59110 | 10.54% |
| 2025-11-17 | 30.83 | 30.83 | 2.80 | 9.99% | 30.83 | 30.83 | 8950 | 2759 | 0.53% |
| 2025-11-14 | 25.23 | 28.03 | 2.55 | 10.01% | 24.98 | 28.03 | 22674 | 6203 | 1.33% |
| 2025-11-13 | 23.85 | 25.48 | 1.03 | 4.21% | 23.61 | 25.70 | 67746 | 16729 | 3.98% |
| 2025-11-12 | 24.72 | 24.45 | -0.09 | -0.37% | 24.25 | 25.50 | 61824 | 15345 | 3.63% |
| 2025-11-11 | 24.36 | 24.54 | 0.19 | 0.78% | 24.03 | 25.11 | 55926 | 13783 | 3.28% |
| 2025-11-10 | 23.31 | 24.35 | 1.00 | 4.28% | 22.81 | 24.85 | 63626 | 15227 | 3.73% |
| 2025-11-07 | 23.33 | 23.35 | -0.15 | -0.64% | 22.96 | 24.56 | 60006 | 14229 | 3.52% |
| 2025-11-06 | 22.66 | 23.50 | 0.85 | 3.75% | 22.53 | 23.60 | 54748 | 12625 | 3.21% |
| 2025-11-05 | 21.71 | 22.65 | 0.70 | 3.19% | 21.30 | 22.98 | 59271 | 13354 | 3.48% |
| 2025-11-04 | 22.12 | 21.95 | -0.34 | -1.53% | 21.60 | 22.42 | 51580 | 11295 | 3.03% |
| 2025-11-03 | 20.79 | 22.29 | 0.71 | 3.29% | 20.79 | 22.49 | 79595 | 17194 | 4.67% |
| 2025-10-31 | 20.91 | 21.58 | 1.14 | 5.58% | 20.73 | 22.04 | 97582 | 21055 | 5.73% |
| 2025-10-30 | 22.00 | 20.44 | -0.28 | -1.35% | 19.90 | 22.20 | 128416 | 26866 | 7.54% |
| 2025-10-29 | 18.63 | 20.72 | 1.88 | 9.98% | 18.53 | 20.72 | 89347 | 17968 | 5.24% |
| 2025-10-28 | 17.60 | 18.84 | 1.22 | 6.92% | 17.56 | 18.94 | 84308 | 15442 | 4.95% |
| 2025-10-27 | 17.51 | 17.62 | 0.07 | 0.40% | 17.30 | 17.78 | 39050 | 6850 | 2.29% |
| 2025-10-24 | 17.96 | 17.55 | -0.31 | -1.74% | 17.39 | 18.00 | 44335 | 7814 | 2.60% |
| 2025-10-23 | 18.00 | 17.86 | -0.11 | -0.61% | 17.70 | 18.28 | 55509 | 9966 | 3.26% |
| 2025-10-22 | 17.95 | 17.97 | 0.01 | 0.06% | 17.75 | 18.30 | 57657 | 10360 | 3.38% |
| 2025-10-21 | 17.60 | 17.96 | 0.21 | 1.18% | 17.58 | 18.09 | 56880 | 10195 | 3.34% |
| 2025-10-20 | 18.00 | 17.75 | -0.15 | -0.84% | 17.57 | 18.42 | 96761 | 17255 | 5.68% |
| 2025-10-17 | 16.90 | 17.90 | 0.85 | 4.99% | 16.88 | 18.76 | 141366 | 25650 | 8.30% |
| 2025-10-16 | 17.28 | 17.05 | 0.12 | 0.71% | 16.91 | 17.55 | 45024 | 7718 | 2.64% |
| 2025-10-15 | 16.74 | 16.93 | 0.19 | 1.14% | 16.60 | 16.95 | 28668 | 4821 | 1.68% |
| 2025-10-14 | 16.59 | 16.74 | 0.15 | 0.90% | 16.45 | 17.04 | 35139 | 5877 | 2.06% |
| 2025-10-13 | 16.51 | 16.59 | -0.35 | -2.07% | 16.21 | 16.59 | 38050 | 6227 | 2.23% |
| 2025-10-10 | 16.46 | 16.94 | 0.48 | 2.92% | 16.37 | 17.08 | 43089 | 7230 | 2.53% |
| 2025-10-09 | 16.34 | 16.46 | 0.08 | 0.49% | 16.20 | 16.53 | 23187 | 3801 | 1.36% |
| 2025-09-30 | 16.32 | 16.38 | -0.03 | -0.18% | 16.13 | 16.41 | 20912 | 3397 | 1.23% |
| 2025-09-29 | 16.23 | 16.41 | 0.06 | 0.37% | 15.98 | 16.48 | 18669 | 3040 | 1.10% |
| 2025-09-26 | 16.18 | 16.35 | 0.09 | 0.55% | 16.03 | 16.59 | 28143 | 4617 | 1.65% |
| 2025-09-25 | 16.53 | 16.26 | -0.34 | -2.05% | 15.95 | 16.55 | 33566 | 5441 | 1.97% |
| 2025-09-24 | 16.45 | 16.60 | 0.16 | 0.97% | 16.33 | 16.85 | 24544 | 4059 | 1.44% |
| 2025-09-23 | 16.82 | 16.44 | -0.38 | -2.26% | 16.00 | 16.82 | 26108 | 4279 | 1.53% |
| 2025-09-22 | 16.61 | 16.82 | 0.12 | 0.72% | 16.56 | 16.95 | 32666 | 5477 | 1.92% |
| 2025-09-19 | 16.62 | 16.70 | 0.21 | 1.27% | 16.20 | 17.10 | 46124 | 7654 | 2.71% |
| 2025-09-18 | 16.79 | 16.49 | -0.35 | -2.08% | 16.41 | 17.48 | 49592 | 8400 | 2.91% |
| 2025-09-17 | 16.45 | 16.84 | 0.36 | 2.18% | 16.40 | 16.88 | 35606 | 5948 | 2.09% |
| 2025-09-16 | 16.43 | 16.48 | 0.05 | 0.30% | 16.31 | 16.53 | 16898 | 2775 | 0.99% |
| 2025-09-15 | 16.40 | 16.43 | 0.03 | 0.18% | 16.29 | 16.47 | 16419 | 2693 | 0.96% |
| 2025-09-12 | 16.55 | 16.40 | -0.20 | -1.20% | 16.40 | 16.58 | 19040 | 3134 | 1.12% |
| 2025-09-11 | 16.71 | 16.60 | -0.26 | -1.54% | 16.37 | 16.85 | 36625 | 6048 | 2.15% |
| 2025-09-10 | 16.60 | 16.86 | 0.47 | 2.87% | 16.47 | 16.86 | 39279 | 6560 | 2.30% |
| 2025-09-09 | 16.48 | 16.39 | -0.09 | -0.55% | 16.31 | 16.54 | 17992 | 2954 | 1.06% |
| 2025-09-08 | 16.24 | 16.48 | 0.25 | 1.54% | 16.20 | 16.50 | 19047 | 3120 | 1.12% |