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 | 28.90 | 27.65 | -1.20 | -4.16% | 27.26 | 29.00 | 52627 | 14597 | 1.84% |
| 2025-12-15 | 28.57 | 28.85 | 0.26 | 0.91% | 28.16 | 29.24 | 70500 | 20280 | 2.47% |
| 2025-12-12 | 28.45 | 28.59 | 0.00 | 0.00% | 28.02 | 28.66 | 49362 | 14022 | 1.73% |
| 2025-12-11 | 29.22 | 28.59 | -0.62 | -2.12% | 28.35 | 29.78 | 86436 | 25117 | 3.02% |
| 2025-12-10 | 28.50 | 29.21 | 0.68 | 2.38% | 28.28 | 29.58 | 116069 | 33660 | 4.06% |
| 2025-12-09 | 27.94 | 28.53 | 0.20 | 0.71% | 27.75 | 28.65 | 107711 | 30571 | 3.77% |
| 2025-12-08 | 26.86 | 28.33 | 1.18 | 4.35% | 26.82 | 28.78 | 140317 | 39616 | 4.91% |
| 2025-12-05 | 27.59 | 27.15 | -0.85 | -3.04% | 26.86 | 27.76 | 70019 | 19026 | 2.45% |
| 2025-12-04 | 29.50 | 28.00 | -0.10 | -0.36% | 26.80 | 29.50 | 130196 | 35766 | 4.55% |
| 2025-12-03 | 28.23 | 28.10 | -0.25 | -0.88% | 27.67 | 28.48 | 83572 | 23442 | 2.92% |
| 2025-12-02 | 27.05 | 28.35 | 1.30 | 4.81% | 26.77 | 29.54 | 229017 | 64258 | 8.01% |
| 2025-12-01 | 26.30 | 27.05 | 0.85 | 3.24% | 26.16 | 27.28 | 116826 | 31189 | 4.08% |
| 2025-11-28 | 26.00 | 26.20 | 0.19 | 0.73% | 25.80 | 26.54 | 84057 | 22011 | 2.94% |
| 2025-11-27 | 25.90 | 26.01 | 0.23 | 0.89% | 25.80 | 26.63 | 74956 | 19646 | 2.62% |
| 2025-11-26 | 26.20 | 25.78 | -0.17 | -0.66% | 25.69 | 26.72 | 62469 | 16350 | 2.18% |
| 2025-11-25 | 25.90 | 25.95 | 0.22 | 0.86% | 25.70 | 26.34 | 61414 | 15988 | 2.15% |
| 2025-11-24 | 26.30 | 25.73 | -0.67 | -2.54% | 25.02 | 26.30 | 90554 | 23154 | 3.17% |
| 2025-11-21 | 24.53 | 26.40 | 0.58 | 2.25% | 24.34 | 27.26 | 146573 | 37599 | 5.13% |
| 2025-11-20 | 26.27 | 25.82 | -0.58 | -2.20% | 25.41 | 26.27 | 74639 | 19196 | 2.88% |
| 2025-11-19 | 26.30 | 26.40 | 0.18 | 0.69% | 24.69 | 26.50 | 107047 | 27374 | 4.14% |
| 2025-11-18 | 26.92 | 26.22 | -0.68 | -2.53% | 25.68 | 26.92 | 99610 | 25969 | 3.85% |
| 2025-11-17 | 27.80 | 26.90 | -0.90 | -3.24% | 25.76 | 27.80 | 144541 | 38447 | 5.59% |
| 2025-11-14 | 29.39 | 27.80 | -1.60 | -5.44% | 27.60 | 29.40 | 136682 | 39073 | 5.28% |
| 2025-11-13 | 30.82 | 29.40 | -1.42 | -4.61% | 28.86 | 32.50 | 249455 | 75214 | 9.64% |
| 2025-11-12 | 31.00 | 30.82 | 0.24 | 0.78% | 29.71 | 31.50 | 214634 | 65653 | 8.29% |
| 2025-11-11 | 27.90 | 30.58 | 2.78 | 10.00% | 27.79 | 30.58 | 130565 | 38719 | 5.05% |
| 2025-11-10 | 27.98 | 27.80 | -0.10 | -0.36% | 27.25 | 28.40 | 78200 | 21738 | 3.02% |
| 2025-11-07 | 27.80 | 27.90 | 0.00 | 0.00% | 26.93 | 28.33 | 104163 | 28707 | 4.02% |
| 2025-11-06 | 28.49 | 27.90 | -0.56 | -1.97% | 27.70 | 28.65 | 117427 | 32990 | 4.54% |
| 2025-11-05 | 28.88 | 28.46 | -0.15 | -0.52% | 28.26 | 29.36 | 75744 | 21860 | 2.93% |
| 2025-11-04 | 29.70 | 28.61 | -1.04 | -3.51% | 28.12 | 30.18 | 76326 | 21979 | 2.95% |
| 2025-11-03 | 29.58 | 29.65 | 0.07 | 0.24% | 29.20 | 30.19 | 47974 | 14282 | 1.85% |
| 2025-10-31 | 29.80 | 29.58 | 0.03 | 0.10% | 28.96 | 30.08 | 59909 | 17645 | 2.31% |
| 2025-10-30 | 30.05 | 29.55 | -0.45 | -1.50% | 28.75 | 30.10 | 103447 | 30407 | 4.00% |
| 2025-10-29 | 31.15 | 30.00 | -1.13 | -3.63% | 29.40 | 31.20 | 101240 | 30588 | 3.91% |
| 2025-10-28 | 31.80 | 31.13 | -0.66 | -2.08% | 30.27 | 32.65 | 92999 | 29237 | 3.59% |
| 2025-10-27 | 32.00 | 31.79 | 0.06 | 0.19% | 31.26 | 32.68 | 63417 | 20188 | 2.45% |
| 2025-10-24 | 31.39 | 31.73 | 0.66 | 2.12% | 30.59 | 31.78 | 65255 | 20265 | 2.52% |
| 2025-10-23 | 31.50 | 31.07 | -0.45 | -1.43% | 30.26 | 31.66 | 39803 | 12266 | 1.54% |
| 2025-10-22 | 32.28 | 31.52 | -0.88 | -2.72% | 31.19 | 32.35 | 42799 | 13507 | 1.65% |
| 2025-10-21 | 31.19 | 32.40 | 1.21 | 3.88% | 30.80 | 32.70 | 77534 | 24659 | 3.00% |
| 2025-10-20 | 32.20 | 31.19 | -0.61 | -1.92% | 30.80 | 33.15 | 67177 | 21479 | 2.60% |
| 2025-10-17 | 32.02 | 31.80 | -0.19 | -0.59% | 31.10 | 33.18 | 62809 | 20181 | 2.43% |
| 2025-10-16 | 31.50 | 31.99 | 0.62 | 1.98% | 31.15 | 32.80 | 65608 | 20996 | 2.54% |
| 2025-10-15 | 31.72 | 31.37 | -0.01 | -0.03% | 30.76 | 31.86 | 50727 | 15880 | 1.96% |
| 2025-10-14 | 32.94 | 31.38 | -1.56 | -4.74% | 30.99 | 33.49 | 61059 | 19771 | 2.36% |
| 2025-10-13 | 31.80 | 32.94 | 0.14 | 0.43% | 31.27 | 33.00 | 61985 | 19928 | 2.40% |
| 2025-10-10 | 33.50 | 32.80 | -0.65 | -1.94% | 32.63 | 33.55 | 34579 | 11417 | 1.34% |
| 2025-10-09 | 33.50 | 33.45 | 0.25 | 0.75% | 32.50 | 33.70 | 67118 | 22211 | 2.59% |
| 2025-09-30 | 34.32 | 33.20 | -1.29 | -3.74% | 32.85 | 34.48 | 77181 | 25662 | 2.98% |
| 2025-09-29 | 34.18 | 34.49 | 0.29 | 0.85% | 33.60 | 34.99 | 99067 | 33884 | 3.83% |
| 2025-09-26 | 35.17 | 34.20 | -0.96 | -2.73% | 33.60 | 35.39 | 62566 | 21338 | 2.42% |
| 2025-09-25 | 35.34 | 35.16 | -0.18 | -0.51% | 34.08 | 36.61 | 117945 | 41381 | 4.56% |
| 2025-09-24 | 36.02 | 35.34 | -1.05 | -2.89% | 34.66 | 36.20 | 143370 | 50496 | 5.54% |
| 2025-09-23 | 33.50 | 36.39 | 3.31 | 10.01% | 33.50 | 36.39 | 239432 | 85205 | 9.25% |
| 2025-09-22 | 32.84 | 33.08 | 0.30 | 0.92% | 31.47 | 33.76 | 115810 | 37564 | 4.48% |
| 2025-09-19 | 31.84 | 32.78 | -0.20 | -0.61% | 31.36 | 33.19 | 129415 | 42114 | 5.00% |
| 2025-09-18 | 31.03 | 32.98 | 1.98 | 6.39% | 31.03 | 33.23 | 219567 | 70905 | 8.48% |
| 2025-09-17 | 31.00 | 31.00 | 1.09 | 3.64% | 29.56 | 31.25 | 224329 | 68380 | 8.67% |
| 2025-09-16 | 27.50 | 29.91 | 2.72 | 10.00% | 27.10 | 29.91 | 107513 | 30859 | 4.15% |
| 2025-09-15 | 27.71 | 27.19 | -0.37 | -1.34% | 27.00 | 28.15 | 74129 | 20399 | 2.86% |
| 2025-09-12 | 27.80 | 27.56 | 0.22 | 0.80% | 27.20 | 29.46 | 119997 | 34025 | 4.64% |
| 2025-09-11 | 26.77 | 27.34 | 0.57 | 2.13% | 26.50 | 28.32 | 101198 | 27847 | 3.91% |
| 2025-09-10 | 27.20 | 26.77 | -0.50 | -1.83% | 26.53 | 27.58 | 71828 | 19423 | 2.78% |
| 2025-09-09 | 27.30 | 27.27 | -0.06 | -0.22% | 26.86 | 27.67 | 103244 | 28109 | 3.99% |
| 2025-09-08 | 25.16 | 27.33 | 1.81 | 7.09% | 25.16 | 27.67 | 190951 | 50895 | 7.38% |