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 | 25.05 | 24.00 | -1.12 | -4.46% | 23.92 | 25.26 | 58225 | 14149 | 2.87% |
| 2025-12-15 | 25.37 | 25.12 | -0.23 | -0.91% | 25.01 | 25.37 | 27992 | 7043 | 1.38% |
| 2025-12-12 | 25.26 | 25.35 | 0.03 | 0.12% | 25.16 | 25.60 | 29953 | 7608 | 1.48% |
| 2025-12-11 | 25.88 | 25.32 | -0.49 | -1.90% | 25.30 | 25.88 | 26265 | 6699 | 1.29% |
| 2025-12-10 | 25.66 | 25.81 | 0.11 | 0.43% | 25.51 | 25.92 | 22878 | 5890 | 1.20% |
| 2025-12-09 | 26.45 | 25.70 | -0.73 | -2.76% | 25.70 | 26.46 | 46655 | 12134 | 2.44% |
| 2025-12-08 | 26.61 | 26.43 | -0.39 | -1.45% | 26.36 | 26.74 | 45527 | 12077 | 2.38% |
| 2025-12-05 | 26.10 | 26.82 | 0.61 | 2.33% | 25.72 | 27.20 | 52582 | 14018 | 2.75% |
| 2025-12-04 | 26.53 | 26.21 | -0.30 | -1.13% | 26.19 | 26.70 | 27254 | 7181 | 1.43% |
| 2025-12-03 | 26.97 | 26.51 | -0.41 | -1.52% | 26.35 | 27.05 | 30540 | 8139 | 1.60% |
| 2025-12-02 | 27.50 | 26.92 | -0.61 | -2.22% | 26.92 | 27.50 | 38821 | 10545 | 2.03% |
| 2025-12-01 | 27.45 | 27.53 | -0.12 | -0.43% | 27.22 | 28.08 | 55286 | 15214 | 2.89% |
| 2025-11-28 | 27.77 | 27.65 | -0.15 | -0.54% | 27.01 | 27.79 | 38904 | 10654 | 2.04% |
| 2025-11-27 | 27.30 | 27.80 | 0.47 | 1.72% | 27.01 | 28.20 | 41776 | 11629 | 2.19% |
| 2025-11-26 | 27.91 | 27.33 | -0.58 | -2.08% | 27.25 | 27.91 | 31802 | 8754 | 1.66% |
| 2025-11-25 | 27.99 | 27.91 | 0.22 | 0.79% | 27.60 | 28.38 | 28811 | 8070 | 1.51% |
| 2025-11-24 | 28.00 | 27.69 | -0.34 | -1.21% | 27.10 | 28.05 | 37109 | 10228 | 1.94% |
| 2025-11-21 | 28.70 | 28.03 | -0.83 | -2.88% | 27.29 | 28.70 | 44934 | 12534 | 2.35% |
| 2025-11-20 | 29.01 | 28.86 | -0.15 | -0.52% | 28.71 | 29.77 | 35824 | 10455 | 1.87% |
| 2025-11-19 | 29.93 | 29.01 | -1.07 | -3.56% | 28.80 | 30.50 | 48309 | 14174 | 2.53% |
| 2025-11-18 | 31.25 | 30.08 | -1.17 | -3.74% | 29.87 | 31.26 | 61000 | 18490 | 3.19% |
| 2025-11-17 | 32.00 | 31.25 | -0.67 | -2.10% | 30.80 | 33.05 | 91774 | 28825 | 4.80% |
| 2025-11-14 | 32.64 | 31.92 | -0.92 | -2.80% | 31.53 | 33.15 | 135717 | 44007 | 7.10% |
| 2025-11-13 | 30.50 | 32.84 | 2.85 | 9.50% | 30.29 | 32.99 | 173751 | 55501 | 9.09% |
| 2025-11-12 | 30.00 | 29.99 | -0.10 | -0.33% | 29.57 | 30.20 | 25569 | 7634 | 1.34% |
| 2025-11-11 | 30.30 | 30.09 | -0.41 | -1.34% | 29.75 | 30.43 | 28368 | 8538 | 1.47% |
| 2025-11-10 | 30.78 | 30.50 | -0.28 | -0.91% | 30.20 | 30.90 | 37570 | 11439 | 1.95% |
| 2025-11-07 | 30.71 | 30.78 | 0.09 | 0.29% | 30.20 | 31.16 | 43173 | 13329 | 2.24% |
| 2025-11-06 | 30.50 | 30.69 | 0.19 | 0.62% | 30.20 | 31.07 | 42080 | 12919 | 2.18% |
| 2025-11-05 | 29.74 | 30.50 | 0.37 | 1.23% | 29.40 | 30.76 | 61547 | 18534 | 3.19% |
| 2025-11-04 | 31.20 | 30.13 | -1.33 | -4.23% | 29.60 | 31.24 | 83595 | 25171 | 4.33% |
| 2025-11-03 | 31.80 | 31.46 | 1.76 | 5.93% | 30.40 | 32.35 | 135416 | 42497 | 7.02% |
| 2025-10-31 | 29.50 | 29.70 | 0.24 | 0.81% | 29.40 | 30.16 | 30049 | 8952 | 1.56% |
| 2025-10-30 | 29.51 | 29.46 | -0.19 | -0.64% | 29.31 | 30.31 | 29447 | 8735 | 1.53% |
| 2025-10-29 | 29.02 | 29.65 | 0.62 | 2.14% | 28.60 | 29.67 | 38662 | 11263 | 2.00% |
| 2025-10-28 | 30.51 | 29.03 | -0.51 | -1.73% | 29.01 | 30.75 | 54209 | 16008 | 2.81% |
| 2025-10-27 | 29.91 | 29.54 | -0.09 | -0.30% | 29.31 | 30.02 | 30475 | 9020 | 1.58% |
| 2025-10-24 | 29.50 | 29.63 | 0.13 | 0.44% | 29.50 | 29.95 | 23710 | 7054 | 1.23% |
| 2025-10-23 | 29.05 | 29.50 | 0.51 | 1.76% | 28.65 | 29.88 | 32349 | 9488 | 1.68% |
| 2025-10-22 | 29.00 | 28.99 | -0.13 | -0.45% | 28.71 | 29.28 | 16294 | 4722 | 0.84% |
| 2025-10-21 | 28.60 | 29.12 | 0.29 | 1.01% | 28.59 | 29.31 | 23970 | 6961 | 1.24% |
| 2025-10-20 | 28.88 | 28.83 | 0.28 | 0.98% | 28.62 | 29.41 | 26870 | 7784 | 1.39% |
| 2025-10-17 | 29.70 | 28.55 | -1.20 | -4.03% | 28.50 | 29.88 | 49412 | 14343 | 2.56% |
| 2025-10-16 | 30.77 | 29.75 | -0.98 | -3.19% | 29.55 | 30.78 | 55991 | 16778 | 2.90% |
| 2025-10-15 | 30.60 | 30.73 | 0.46 | 1.52% | 30.00 | 31.29 | 38301 | 11678 | 1.99% |
| 2025-10-14 | 32.12 | 30.27 | -1.72 | -5.38% | 29.82 | 32.40 | 66254 | 20434 | 3.43% |
| 2025-10-13 | 31.41 | 31.99 | -0.61 | -1.87% | 31.06 | 32.19 | 44133 | 14048 | 2.29% |
| 2025-10-10 | 33.15 | 32.60 | -0.71 | -2.13% | 32.50 | 33.30 | 37347 | 12250 | 1.94% |
| 2025-10-09 | 33.02 | 33.31 | 0.11 | 0.33% | 32.90 | 33.48 | 45591 | 15127 | 2.37% |
| 2025-09-30 | 32.00 | 33.20 | 1.37 | 4.30% | 31.91 | 33.70 | 91413 | 30053 | 4.74% |
| 2025-09-29 | 31.81 | 31.83 | 0.03 | 0.09% | 31.50 | 32.20 | 35491 | 11287 | 1.84% |
| 2025-09-26 | 32.10 | 31.80 | -0.76 | -2.33% | 31.80 | 32.60 | 39197 | 12564 | 2.03% |
| 2025-09-25 | 32.40 | 32.56 | 0.18 | 0.56% | 31.60 | 33.20 | 86846 | 28063 | 4.51% |
| 2025-09-24 | 29.95 | 32.38 | 2.40 | 8.01% | 29.72 | 32.90 | 105896 | 33458 | 5.49% |
| 2025-09-23 | 30.30 | 29.98 | -0.37 | -1.22% | 29.60 | 30.44 | 39923 | 11943 | 2.07% |
| 2025-09-22 | 30.35 | 30.35 | 0.00 | 0.00% | 30.12 | 30.87 | 31192 | 9469 | 1.62% |
| 2025-09-19 | 30.22 | 30.35 | 0.06 | 0.20% | 30.03 | 30.61 | 41692 | 12630 | 2.16% |
| 2025-09-18 | 30.90 | 30.29 | -0.54 | -1.75% | 30.15 | 31.40 | 57290 | 17616 | 2.97% |
| 2025-09-17 | 31.00 | 30.83 | -0.57 | -1.82% | 29.83 | 31.30 | 76381 | 23494 | 3.96% |
| 2025-09-16 | 31.49 | 31.40 | -0.37 | -1.16% | 30.86 | 32.32 | 64497 | 20245 | 3.35% |
| 2025-09-15 | 31.15 | 31.77 | 0.76 | 2.45% | 30.77 | 32.18 | 79011 | 24863 | 4.10% |
| 2025-09-12 | 30.63 | 31.01 | 0.38 | 1.24% | 30.22 | 31.50 | 54908 | 16976 | 2.85% |
| 2025-09-11 | 30.53 | 30.63 | 0.13 | 0.43% | 30.11 | 31.00 | 40254 | 12286 | 2.09% |
| 2025-09-10 | 30.55 | 30.50 | -0.13 | -0.42% | 30.23 | 31.09 | 34670 | 10594 | 1.80% |
| 2025-09-09 | 30.73 | 30.63 | -0.36 | -1.16% | 30.51 | 31.13 | 37218 | 11448 | 1.93% |
| 2025-09-08 | 30.13 | 30.99 | 0.86 | 2.85% | 29.90 | 31.08 | 62948 | 19278 | 3.27% |