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 | 26.67 | 26.37 | -0.48 | -1.79% | 26.09 | 26.67 | 6775 | 1786 | 1.32% |
| 2025-12-15 | 26.80 | 26.85 | -0.04 | -0.15% | 26.13 | 26.96 | 9386 | 2498 | 1.83% |
| 2025-12-12 | 26.92 | 26.89 | 0.02 | 0.07% | 26.60 | 27.35 | 12831 | 3457 | 2.50% |
| 2025-12-11 | 27.28 | 26.87 | -0.40 | -1.47% | 26.72 | 27.29 | 10034 | 2700 | 1.96% |
| 2025-12-10 | 27.81 | 27.27 | -0.54 | -1.94% | 26.93 | 27.89 | 11692 | 3184 | 2.28% |
| 2025-12-09 | 28.67 | 27.81 | -0.99 | -3.44% | 27.73 | 28.67 | 11661 | 3275 | 2.27% |
| 2025-12-08 | 28.64 | 28.80 | 0.17 | 0.59% | 28.50 | 28.86 | 11590 | 3323 | 2.26% |
| 2025-12-05 | 28.30 | 28.63 | 0.47 | 1.67% | 27.90 | 28.76 | 7901 | 2240 | 1.54% |
| 2025-12-04 | 29.10 | 28.16 | -0.94 | -3.23% | 28.11 | 29.11 | 8276 | 2350 | 1.61% |
| 2025-12-03 | 29.56 | 29.10 | -0.45 | -1.52% | 28.67 | 29.60 | 6968 | 2018 | 1.36% |
| 2025-12-02 | 29.99 | 29.55 | -0.42 | -1.40% | 29.34 | 30.01 | 5342 | 1578 | 1.04% |
| 2025-12-01 | 30.15 | 29.97 | -0.19 | -0.63% | 29.78 | 30.49 | 7865 | 2367 | 1.53% |
| 2025-11-28 | 29.40 | 30.16 | 0.64 | 2.17% | 29.40 | 30.19 | 7501 | 2239 | 1.46% |
| 2025-11-27 | 29.39 | 29.52 | 0.13 | 0.44% | 29.08 | 29.66 | 7683 | 2262 | 1.50% |
| 2025-11-26 | 30.62 | 29.39 | -0.91 | -3.00% | 29.33 | 30.88 | 8846 | 2650 | 1.73% |
| 2025-11-25 | 30.01 | 30.30 | 0.31 | 1.03% | 30.01 | 30.68 | 10137 | 3090 | 1.98% |
| 2025-11-24 | 29.03 | 29.99 | 1.09 | 3.77% | 29.01 | 30.22 | 8558 | 2534 | 1.67% |
| 2025-11-21 | 29.81 | 28.90 | -1.12 | -3.73% | 28.62 | 30.50 | 9685 | 2830 | 1.89% |
| 2025-11-20 | 30.28 | 30.02 | -0.23 | -0.76% | 29.51 | 30.50 | 8158 | 2443 | 1.59% |
| 2025-11-19 | 31.60 | 30.25 | -1.43 | -4.51% | 30.25 | 31.67 | 10967 | 3372 | 2.14% |
| 2025-11-18 | 31.55 | 31.68 | 0.13 | 0.41% | 31.18 | 31.84 | 9420 | 2978 | 1.84% |
| 2025-11-17 | 31.28 | 31.55 | 0.54 | 1.74% | 31.00 | 31.61 | 10264 | 3220 | 2.00% |
| 2025-11-14 | 31.02 | 31.01 | -0.01 | -0.03% | 30.71 | 31.34 | 5117 | 1590 | 1.00% |
| 2025-11-13 | 30.73 | 31.02 | 0.20 | 0.65% | 30.61 | 31.09 | 6479 | 2002 | 1.26% |
| 2025-11-12 | 31.11 | 30.82 | -0.29 | -0.93% | 30.44 | 31.27 | 8047 | 2481 | 1.57% |
| 2025-11-11 | 31.31 | 31.11 | -0.24 | -0.77% | 30.95 | 31.53 | 7661 | 2390 | 1.49% |
| 2025-11-10 | 31.17 | 31.35 | 0.18 | 0.58% | 31.16 | 31.59 | 9286 | 2915 | 1.81% |
| 2025-11-07 | 31.55 | 31.17 | -0.39 | -1.24% | 30.88 | 31.55 | 8235 | 2561 | 1.61% |
| 2025-11-06 | 31.61 | 31.56 | -0.09 | -0.28% | 31.12 | 31.68 | 8419 | 2643 | 1.64% |
| 2025-11-05 | 31.60 | 31.65 | -0.23 | -0.72% | 31.41 | 31.96 | 10443 | 3305 | 2.04% |
| 2025-11-04 | 32.14 | 31.88 | -0.58 | -1.79% | 31.27 | 32.19 | 20161 | 6391 | 3.93% |
| 2025-11-03 | 31.31 | 32.46 | 0.90 | 2.85% | 31.29 | 32.55 | 23910 | 7642 | 4.66% |
| 2025-10-31 | 31.10 | 31.56 | 0.52 | 1.68% | 30.75 | 31.85 | 19436 | 6100 | 3.79% |
| 2025-10-30 | 30.13 | 31.04 | 0.76 | 2.51% | 30.02 | 32.10 | 24518 | 7613 | 4.78% |
| 2025-10-29 | 30.99 | 30.28 | -0.81 | -2.61% | 29.97 | 30.99 | 17856 | 5413 | 3.48% |
| 2025-10-28 | 30.96 | 31.09 | 0.10 | 0.32% | 30.76 | 31.60 | 9745 | 3042 | 1.90% |
| 2025-10-27 | 31.08 | 30.99 | 0.09 | 0.29% | 30.62 | 31.23 | 11514 | 3560 | 2.25% |
| 2025-10-24 | 30.74 | 30.90 | 0.08 | 0.26% | 30.74 | 31.37 | 16637 | 5166 | 3.25% |
| 2025-10-23 | 30.06 | 30.82 | 0.76 | 2.53% | 29.86 | 31.18 | 13686 | 4163 | 2.67% |
| 2025-10-22 | 30.03 | 30.06 | 0.05 | 0.17% | 29.60 | 30.30 | 6670 | 2007 | 1.30% |
| 2025-10-21 | 29.52 | 30.01 | 0.41 | 1.39% | 29.52 | 30.14 | 6197 | 1853 | 1.21% |
| 2025-10-20 | 30.00 | 29.60 | 0.19 | 0.65% | 29.35 | 30.07 | 9187 | 2725 | 1.79% |
| 2025-10-17 | 30.40 | 29.41 | -1.13 | -3.70% | 29.41 | 30.50 | 13695 | 4085 | 2.67% |
| 2025-10-16 | 31.00 | 30.54 | -0.41 | -1.32% | 30.21 | 31.00 | 14856 | 4529 | 2.90% |
| 2025-10-15 | 29.89 | 30.95 | 1.49 | 5.06% | 29.55 | 32.00 | 31446 | 9707 | 6.13% |
| 2025-10-14 | 30.27 | 29.46 | -1.14 | -3.73% | 29.28 | 30.64 | 13496 | 4044 | 2.63% |
| 2025-10-13 | 28.61 | 30.60 | 1.47 | 5.05% | 28.23 | 30.66 | 24697 | 7399 | 4.82% |
| 2025-10-10 | 29.87 | 29.13 | -0.77 | -2.58% | 29.01 | 29.87 | 9971 | 2914 | 1.94% |
| 2025-10-09 | 29.72 | 29.90 | 0.25 | 0.84% | 29.53 | 30.10 | 8552 | 2555 | 1.67% |
| 2025-09-30 | 29.35 | 29.65 | 0.32 | 1.09% | 29.15 | 29.73 | 7195 | 2123 | 1.40% |
| 2025-09-29 | 29.01 | 29.33 | 0.32 | 1.10% | 28.58 | 29.45 | 6581 | 1916 | 1.28% |
| 2025-09-26 | 29.51 | 29.01 | -0.55 | -1.86% | 28.93 | 29.85 | 8379 | 2450 | 1.63% |
| 2025-09-25 | 29.67 | 29.56 | -0.11 | -0.37% | 29.37 | 30.40 | 10320 | 3090 | 2.01% |
| 2025-09-24 | 28.99 | 29.67 | 0.65 | 2.24% | 28.64 | 29.82 | 10060 | 2956 | 1.96% |
| 2025-09-23 | 29.21 | 29.02 | -0.58 | -1.96% | 28.01 | 29.68 | 13232 | 3782 | 2.58% |
| 2025-09-22 | 29.02 | 29.60 | 0.03 | 0.10% | 29.02 | 29.84 | 8462 | 2499 | 1.65% |
| 2025-09-19 | 30.22 | 29.57 | -0.59 | -1.96% | 29.39 | 30.48 | 14074 | 4205 | 2.75% |
| 2025-09-18 | 30.21 | 30.16 | -0.08 | -0.26% | 30.00 | 31.95 | 25968 | 8000 | 5.06% |
| 2025-09-17 | 30.12 | 30.24 | 0.09 | 0.30% | 29.98 | 30.61 | 9009 | 2731 | 1.76% |
| 2025-09-16 | 29.69 | 30.15 | 0.58 | 1.96% | 29.30 | 30.19 | 10385 | 3110 | 2.03% |
| 2025-09-15 | 29.83 | 29.57 | -0.37 | -1.24% | 29.29 | 30.02 | 9980 | 2943 | 1.95% |
| 2025-09-12 | 30.03 | 29.94 | -0.09 | -0.30% | 29.78 | 30.33 | 10555 | 3169 | 2.06% |
| 2025-09-11 | 29.63 | 30.03 | 0.44 | 1.49% | 29.31 | 30.15 | 10745 | 3197 | 2.10% |
| 2025-09-10 | 29.56 | 29.59 | 0.20 | 0.68% | 29.09 | 29.72 | 8548 | 2526 | 1.67% |
| 2025-09-09 | 29.91 | 29.39 | -0.54 | -1.80% | 29.06 | 29.91 | 9788 | 2881 | 1.91% |
| 2025-09-08 | 29.68 | 29.93 | 0.20 | 0.67% | 29.48 | 29.98 | 10128 | 3009 | 1.98% |