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 | 26.25 | 25.21 | -0.95 | -3.63% | 25.03 | 26.25 | 12662 | 3216 | 1.47% |
| 2025-12-15 | 26.31 | 26.16 | -0.28 | -1.06% | 26.00 | 26.66 | 6960 | 1825 | 0.81% |
| 2025-12-12 | 26.66 | 26.44 | -0.07 | -0.26% | 26.32 | 26.98 | 5492 | 1462 | 0.64% |
| 2025-12-11 | 27.22 | 26.51 | -0.76 | -2.79% | 26.46 | 27.31 | 6262 | 1676 | 0.73% |
| 2025-12-10 | 27.20 | 27.27 | -0.09 | -0.33% | 27.03 | 27.57 | 3641 | 992 | 0.42% |
| 2025-12-09 | 27.53 | 27.36 | -0.35 | -1.26% | 27.33 | 27.97 | 4289 | 1182 | 0.50% |
| 2025-12-08 | 27.32 | 27.71 | 0.43 | 1.58% | 27.30 | 27.78 | 7194 | 1982 | 0.84% |
| 2025-12-05 | 26.86 | 27.28 | 0.53 | 1.98% | 26.45 | 27.38 | 5522 | 1487 | 0.64% |
| 2025-12-04 | 27.62 | 26.75 | -0.81 | -2.94% | 26.74 | 27.71 | 9291 | 2506 | 1.08% |
| 2025-12-03 | 27.80 | 27.56 | -0.35 | -1.25% | 27.49 | 28.04 | 6451 | 1783 | 0.75% |
| 2025-12-02 | 28.18 | 27.91 | -0.27 | -0.96% | 27.75 | 28.21 | 4587 | 1280 | 0.53% |
| 2025-12-01 | 28.65 | 28.18 | -0.33 | -1.16% | 28.00 | 28.78 | 8312 | 2359 | 0.97% |
| 2025-11-28 | 28.17 | 28.51 | 0.48 | 1.71% | 27.75 | 28.54 | 6823 | 1925 | 0.79% |
| 2025-11-27 | 27.90 | 28.03 | 0.27 | 0.97% | 27.65 | 28.30 | 6948 | 1949 | 0.81% |
| 2025-11-26 | 28.30 | 27.76 | -0.44 | -1.56% | 27.63 | 28.58 | 7670 | 2146 | 0.89% |
| 2025-11-25 | 28.14 | 28.20 | 0.14 | 0.50% | 28.12 | 28.68 | 5340 | 1518 | 0.62% |
| 2025-11-24 | 27.86 | 28.06 | 0.48 | 1.74% | 27.60 | 28.25 | 8522 | 2379 | 0.99% |
| 2025-11-21 | 29.46 | 27.58 | -1.89 | -6.41% | 27.50 | 29.55 | 14055 | 3952 | 1.64% |
| 2025-11-20 | 29.30 | 29.47 | 0.24 | 0.82% | 28.91 | 29.77 | 9561 | 2806 | 1.11% |
| 2025-11-19 | 29.80 | 29.23 | -0.60 | -2.01% | 29.10 | 29.94 | 6685 | 1966 | 0.78% |
| 2025-11-18 | 30.10 | 29.83 | -0.31 | -1.03% | 29.70 | 30.28 | 7780 | 2323 | 0.91% |
| 2025-11-17 | 30.38 | 30.14 | -0.28 | -0.92% | 29.88 | 30.40 | 8267 | 2487 | 0.96% |
| 2025-11-14 | 30.42 | 30.42 | -0.12 | -0.39% | 30.40 | 30.85 | 8680 | 2665 | 1.01% |
| 2025-11-13 | 30.45 | 30.54 | 0.00 | 0.00% | 30.30 | 30.75 | 8318 | 2533 | 0.97% |
| 2025-11-12 | 30.51 | 30.54 | 0.13 | 0.43% | 30.32 | 31.00 | 10725 | 3285 | 1.25% |
| 2025-11-11 | 31.08 | 30.41 | -0.71 | -2.28% | 30.38 | 31.28 | 10098 | 3099 | 1.17% |
| 2025-11-10 | 29.58 | 31.12 | 1.54 | 5.21% | 29.49 | 31.33 | 23337 | 7126 | 2.72% |
| 2025-11-07 | 29.55 | 29.58 | 0.01 | 0.03% | 29.26 | 29.74 | 5383 | 1590 | 0.63% |
| 2025-11-06 | 30.00 | 29.57 | -0.38 | -1.27% | 29.51 | 30.00 | 6885 | 2042 | 0.80% |
| 2025-11-05 | 29.55 | 29.95 | 0.15 | 0.50% | 29.55 | 30.00 | 7890 | 2357 | 0.92% |
| 2025-11-04 | 29.57 | 29.80 | 0.11 | 0.37% | 29.47 | 30.13 | 12599 | 3748 | 1.47% |
| 2025-11-03 | 29.44 | 29.69 | 0.31 | 1.06% | 29.41 | 30.18 | 11258 | 3353 | 1.31% |
| 2025-10-31 | 28.55 | 29.38 | 0.89 | 3.12% | 28.55 | 29.42 | 10376 | 3026 | 1.21% |
| 2025-10-30 | 29.25 | 28.49 | -0.65 | -2.23% | 28.44 | 29.28 | 7978 | 2293 | 0.93% |
| 2025-10-29 | 29.71 | 29.14 | -0.73 | -2.44% | 28.82 | 29.71 | 11674 | 3398 | 1.36% |
| 2025-10-28 | 29.80 | 29.87 | 0.36 | 1.22% | 29.30 | 30.26 | 9514 | 2846 | 1.11% |
| 2025-10-27 | 29.51 | 29.51 | 0.19 | 0.65% | 29.20 | 29.79 | 7015 | 2070 | 0.82% |
| 2025-10-24 | 29.00 | 29.32 | 0.52 | 1.81% | 28.80 | 30.17 | 15936 | 4709 | 1.85% |
| 2025-10-23 | 28.98 | 28.80 | -0.17 | -0.59% | 28.56 | 29.11 | 7431 | 2134 | 0.86% |
| 2025-10-22 | 29.01 | 28.97 | -0.08 | -0.28% | 28.81 | 29.15 | 4692 | 1359 | 0.55% |
| 2025-10-21 | 28.67 | 29.05 | 0.38 | 1.33% | 28.54 | 29.12 | 5827 | 1681 | 0.68% |
| 2025-10-20 | 28.18 | 28.67 | 0.71 | 2.54% | 28.18 | 28.68 | 7283 | 2069 | 0.85% |
| 2025-10-17 | 28.70 | 27.96 | -0.59 | -2.07% | 27.91 | 28.70 | 7063 | 1994 | 0.82% |
| 2025-10-16 | 29.01 | 28.55 | -0.49 | -1.69% | 28.44 | 29.02 | 4945 | 1418 | 0.58% |
| 2025-10-15 | 28.95 | 29.04 | 0.10 | 0.35% | 28.71 | 29.38 | 7246 | 2097 | 0.84% |
| 2025-10-14 | 29.46 | 28.94 | -0.46 | -1.56% | 28.90 | 29.97 | 7197 | 2109 | 0.84% |
| 2025-10-13 | 29.00 | 29.40 | -0.45 | -1.51% | 28.21 | 29.64 | 8365 | 2435 | 0.97% |
| 2025-10-10 | 29.94 | 29.85 | -0.21 | -0.70% | 29.79 | 30.35 | 6701 | 2015 | 0.78% |
| 2025-10-09 | 29.86 | 30.06 | 0.26 | 0.87% | 29.66 | 30.26 | 5668 | 1700 | 0.66% |
| 2025-09-30 | 30.03 | 29.80 | -0.12 | -0.40% | 29.77 | 30.15 | 4535 | 1357 | 0.53% |
| 2025-09-29 | 29.53 | 29.92 | 0.26 | 0.88% | 29.13 | 30.01 | 6599 | 1960 | 0.77% |
| 2025-09-26 | 29.68 | 29.66 | -0.21 | -0.70% | 29.60 | 30.24 | 5334 | 1593 | 0.62% |
| 2025-09-25 | 30.09 | 29.87 | -0.12 | -0.40% | 29.75 | 30.55 | 8635 | 2605 | 1.00% |
| 2025-09-24 | 29.49 | 29.99 | 0.42 | 1.42% | 29.14 | 30.23 | 9630 | 2879 | 1.12% |
| 2025-09-23 | 30.00 | 29.57 | -0.47 | -1.56% | 28.62 | 30.18 | 12454 | 3621 | 1.45% |
| 2025-09-22 | 30.24 | 30.04 | -0.21 | -0.69% | 29.80 | 30.45 | 6251 | 1880 | 0.73% |
| 2025-09-19 | 30.45 | 30.25 | -0.34 | -1.11% | 29.90 | 30.76 | 8485 | 2562 | 0.99% |
| 2025-09-18 | 31.48 | 30.59 | -0.81 | -2.58% | 30.27 | 31.72 | 15584 | 4849 | 1.81% |
| 2025-09-17 | 31.29 | 31.40 | 0.18 | 0.58% | 31.29 | 31.79 | 11191 | 3520 | 1.30% |
| 2025-09-16 | 30.74 | 31.22 | 0.58 | 1.89% | 30.54 | 31.24 | 6444 | 1998 | 0.75% |
| 2025-09-15 | 31.29 | 30.64 | -0.56 | -1.79% | 30.55 | 31.29 | 9155 | 2827 | 1.07% |
| 2025-09-12 | 31.32 | 31.20 | -0.11 | -0.35% | 31.00 | 31.52 | 7260 | 2270 | 0.84% |
| 2025-09-11 | 30.66 | 31.31 | 0.59 | 1.92% | 30.36 | 31.37 | 9768 | 3017 | 1.14% |
| 2025-09-10 | 31.32 | 30.72 | -0.50 | -1.60% | 30.70 | 31.68 | 12009 | 3742 | 1.40% |
| 2025-09-09 | 31.72 | 31.22 | -0.50 | -1.58% | 31.12 | 31.80 | 10189 | 3207 | 1.19% |
| 2025-09-08 | 31.26 | 31.72 | 0.39 | 1.24% | 31.01 | 31.85 | 8910 | 2813 | 1.04% |