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 | 26.63 | 27.56 | 0.90 | 3.38% | 26.37 | 27.68 | 36200 | 9819 | 4.13% |
| 2025-12-15 | 27.37 | 26.66 | -0.75 | -2.74% | 26.50 | 28.60 | 47837 | 12987 | 5.46% |
| 2025-12-12 | 28.64 | 27.41 | -1.23 | -4.29% | 27.10 | 28.68 | 52833 | 14695 | 6.03% |
| 2025-12-11 | 29.49 | 28.64 | -0.71 | -2.42% | 28.53 | 29.90 | 31597 | 9149 | 3.61% |
| 2025-12-10 | 30.60 | 29.35 | -1.35 | -4.40% | 28.09 | 30.60 | 48731 | 14310 | 5.56% |
| 2025-12-09 | 30.00 | 30.70 | 0.90 | 3.02% | 29.24 | 31.00 | 50790 | 15355 | 5.80% |
| 2025-12-08 | 30.00 | 29.80 | -0.20 | -0.67% | 29.42 | 30.49 | 34704 | 10325 | 3.96% |
| 2025-12-05 | 30.50 | 30.00 | -0.07 | -0.23% | 29.18 | 30.50 | 45330 | 13497 | 5.17% |
| 2025-12-04 | 31.00 | 30.07 | -0.73 | -2.37% | 29.80 | 31.20 | 42550 | 12869 | 4.86% |
| 2025-12-03 | 30.57 | 30.80 | 0.03 | 0.10% | 30.02 | 32.22 | 49504 | 15345 | 5.65% |
| 2025-12-02 | 31.60 | 30.77 | -1.13 | -3.54% | 29.65 | 31.78 | 72184 | 22059 | 8.24% |
| 2025-12-01 | 33.35 | 31.90 | -2.08 | -6.12% | 30.78 | 33.35 | 92070 | 29131 | 10.51% |
| 2025-11-28 | 29.30 | 33.98 | 4.52 | 15.34% | 28.76 | 33.98 | 106070 | 33794 | 12.11% |
| 2025-11-27 | 28.50 | 29.46 | 0.61 | 2.11% | 28.50 | 29.74 | 53462 | 15612 | 6.10% |
| 2025-11-26 | 27.22 | 28.85 | 2.01 | 7.49% | 26.51 | 29.27 | 71295 | 20170 | 8.14% |
| 2025-11-25 | 25.99 | 26.84 | 0.94 | 3.63% | 25.85 | 28.26 | 63406 | 17126 | 7.24% |
| 2025-11-24 | 26.75 | 25.90 | -0.54 | -2.04% | 24.80 | 27.13 | 69997 | 18071 | 7.99% |
| 2025-11-21 | 26.21 | 26.44 | -0.24 | -0.90% | 25.18 | 27.15 | 66883 | 17535 | 7.63% |
| 2025-11-20 | 24.60 | 26.68 | 2.60 | 10.80% | 24.29 | 27.30 | 72955 | 19346 | 8.33% |
| 2025-11-19 | 25.48 | 24.08 | -1.40 | -5.49% | 23.91 | 25.79 | 29979 | 7412 | 3.42% |
| 2025-11-18 | 24.44 | 25.48 | 0.94 | 3.83% | 23.94 | 25.65 | 34490 | 8576 | 3.94% |
| 2025-11-17 | 24.73 | 24.54 | -0.17 | -0.69% | 24.32 | 25.18 | 17271 | 4267 | 1.97% |
| 2025-11-14 | 24.40 | 24.71 | -0.06 | -0.24% | 24.40 | 25.52 | 22330 | 5599 | 2.55% |
| 2025-11-13 | 24.21 | 24.77 | 0.36 | 1.47% | 24.21 | 24.97 | 20432 | 5037 | 2.33% |
| 2025-11-12 | 24.90 | 24.41 | -0.61 | -2.44% | 24.06 | 24.90 | 28036 | 6857 | 3.20% |
| 2025-11-11 | 23.50 | 25.02 | 1.25 | 5.26% | 23.42 | 25.85 | 66745 | 16582 | 7.62% |
| 2025-11-10 | 23.00 | 23.77 | 1.32 | 5.88% | 22.40 | 23.80 | 46324 | 10739 | 5.29% |
| 2025-11-07 | 22.52 | 22.45 | -0.18 | -0.80% | 22.33 | 23.18 | 18392 | 4172 | 2.10% |
| 2025-11-06 | 22.29 | 22.63 | 0.35 | 1.57% | 21.91 | 22.77 | 22875 | 5122 | 2.61% |
| 2025-11-05 | 22.81 | 22.28 | -0.63 | -2.75% | 22.28 | 22.90 | 19695 | 4430 | 2.25% |
| 2025-11-04 | 22.53 | 22.91 | 0.32 | 1.42% | 22.23 | 22.93 | 25588 | 5796 | 2.92% |
| 2025-11-03 | 22.36 | 22.59 | 0.09 | 0.40% | 21.55 | 22.88 | 32818 | 7274 | 3.75% |
| 2025-10-31 | 21.80 | 22.50 | 0.60 | 2.74% | 21.80 | 22.98 | 31456 | 7068 | 3.59% |
| 2025-10-30 | 22.40 | 21.90 | -0.48 | -2.14% | 21.77 | 23.55 | 46833 | 10627 | 5.34% |
| 2025-10-29 | 21.58 | 22.38 | 0.86 | 4.00% | 21.52 | 22.76 | 40867 | 9132 | 4.66% |
| 2025-10-28 | 21.63 | 21.52 | -0.60 | -2.71% | 21.40 | 22.28 | 21866 | 4761 | 2.50% |
| 2025-10-27 | 22.22 | 22.12 | 0.19 | 0.87% | 21.75 | 22.55 | 20488 | 4525 | 2.34% |
| 2025-10-24 | 21.30 | 21.93 | 0.76 | 3.59% | 21.23 | 22.12 | 20054 | 4349 | 2.29% |
| 2025-10-23 | 21.28 | 21.17 | -0.11 | -0.52% | 20.88 | 21.38 | 19995 | 4208 | 2.28% |
| 2025-10-22 | 21.75 | 21.28 | -0.44 | -2.03% | 21.15 | 21.77 | 24335 | 5203 | 2.78% |
| 2025-10-21 | 21.74 | 21.72 | 0.08 | 0.37% | 21.52 | 21.99 | 21489 | 4675 | 2.45% |
| 2025-10-20 | 21.45 | 21.64 | 0.45 | 2.12% | 21.00 | 21.75 | 26280 | 5621 | 3.00% |
| 2025-10-17 | 22.43 | 21.19 | -0.87 | -3.94% | 21.03 | 22.43 | 38544 | 8320 | 4.40% |
| 2025-10-16 | 21.42 | 22.06 | 0.64 | 2.99% | 21.32 | 23.30 | 61069 | 13713 | 6.97% |
| 2025-10-15 | 21.79 | 21.42 | -0.41 | -1.88% | 21.22 | 21.94 | 23222 | 4995 | 2.65% |
| 2025-10-14 | 22.32 | 21.83 | -0.42 | -1.89% | 21.53 | 22.61 | 29120 | 6402 | 3.32% |
| 2025-10-13 | 20.52 | 22.25 | 0.84 | 3.92% | 20.23 | 22.88 | 52267 | 11444 | 5.96% |
| 2025-10-10 | 21.76 | 21.41 | 0.02 | 0.09% | 20.87 | 21.76 | 36238 | 7733 | 4.14% |
| 2025-10-09 | 22.15 | 21.39 | -0.41 | -1.88% | 21.23 | 23.37 | 85311 | 19013 | 9.74% |
| 2025-09-30 | 21.47 | 21.80 | 0.08 | 0.37% | 21.16 | 22.25 | 28547 | 6204 | 3.26% |
| 2025-09-29 | 21.07 | 21.72 | 0.48 | 2.26% | 20.71 | 21.99 | 31692 | 6816 | 3.62% |
| 2025-09-26 | 21.52 | 21.24 | 0.15 | 0.71% | 21.10 | 21.97 | 41728 | 8966 | 4.76% |
| 2025-09-25 | 20.89 | 21.09 | 0.10 | 0.48% | 20.82 | 22.96 | 65163 | 14292 | 7.44% |
| 2025-09-24 | 19.92 | 20.99 | 1.03 | 5.16% | 19.86 | 21.21 | 35543 | 7422 | 4.06% |
| 2025-09-23 | 19.88 | 19.96 | 0.36 | 1.84% | 19.25 | 20.34 | 36162 | 7166 | 4.13% |
| 2025-09-22 | 20.67 | 19.60 | -1.24 | -5.95% | 19.19 | 21.35 | 61548 | 12393 | 7.02% |
| 2025-09-19 | 21.10 | 20.84 | -0.23 | -1.09% | 20.19 | 21.61 | 40158 | 8417 | 4.58% |
| 2025-09-18 | 19.96 | 21.07 | 1.20 | 6.04% | 19.56 | 21.55 | 59198 | 12218 | 6.76% |
| 2025-09-17 | 20.15 | 19.87 | -0.28 | -1.39% | 19.68 | 20.25 | 16676 | 3327 | 1.90% |
| 2025-09-16 | 19.93 | 20.15 | 0.22 | 1.10% | 19.77 | 20.20 | 12866 | 2574 | 1.47% |
| 2025-09-15 | 20.25 | 19.93 | -0.32 | -1.58% | 19.83 | 20.41 | 14290 | 2866 | 1.63% |
| 2025-09-12 | 20.65 | 20.25 | -0.40 | -1.94% | 20.21 | 20.75 | 18386 | 3763 | 2.10% |
| 2025-09-11 | 21.55 | 20.65 | -0.86 | -4.00% | 20.41 | 21.67 | 25343 | 5273 | 2.89% |
| 2025-09-10 | 21.15 | 21.51 | 0.35 | 1.65% | 20.78 | 21.78 | 41402 | 8856 | 4.72% |
| 2025-09-09 | 20.52 | 21.16 | 0.44 | 2.12% | 19.92 | 21.24 | 45071 | 9326 | 5.14% |
| 2025-09-08 | 20.15 | 20.72 | 0.55 | 2.73% | 19.86 | 20.80 | 46327 | 9429 | 5.29% |