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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 27.56 | 28.66 | 1.23 | 4.48% | 27.50 | 29.50 | 320580 | 91714 | 7.20% |
| 2025-12-11 | 28.76 | 27.43 | -2.42 | -8.11% | 27.38 | 29.22 | 323378 | 90185 | 7.27% |
| 2025-12-10 | 29.00 | 29.85 | -0.58 | -1.91% | 27.82 | 30.30 | 450316 | 130794 | 10.12% |
| 2025-12-09 | 29.21 | 30.43 | 1.05 | 3.57% | 29.00 | 32.28 | 556318 | 171439 | 12.50% |
| 2025-12-08 | 29.38 | 29.38 | 2.67 | 10.00% | 29.38 | 29.38 | 67577 | 19854 | 1.52% |
| 2025-12-05 | 24.05 | 26.71 | 2.43 | 10.01% | 23.81 | 26.71 | 280821 | 70515 | 6.31% |
| 2025-12-04 | 22.69 | 24.28 | 1.35 | 5.89% | 22.33 | 25.22 | 306484 | 73912 | 6.89% |
| 2025-12-03 | 22.31 | 22.93 | 0.80 | 3.62% | 22.11 | 24.34 | 209307 | 48917 | 4.70% |
| 2025-12-02 | 22.06 | 22.13 | 0.07 | 0.32% | 21.66 | 22.58 | 72838 | 16077 | 1.64% |
| 2025-12-01 | 22.07 | 22.06 | -0.23 | -1.03% | 21.92 | 22.40 | 69945 | 15461 | 1.57% |
| 2025-11-28 | 21.56 | 22.29 | 0.79 | 3.67% | 21.45 | 22.50 | 91849 | 20277 | 2.06% |
| 2025-11-27 | 21.16 | 21.50 | 0.20 | 0.94% | 21.09 | 21.86 | 69371 | 14985 | 1.56% |
| 2025-11-26 | 21.30 | 21.30 | -0.15 | -0.70% | 21.22 | 21.58 | 50668 | 10832 | 1.14% |
| 2025-11-25 | 21.30 | 21.45 | 0.22 | 1.04% | 21.21 | 21.63 | 68970 | 14793 | 1.55% |
| 2025-11-24 | 21.38 | 21.23 | 0.18 | 0.86% | 20.74 | 21.44 | 75896 | 16004 | 1.71% |
| 2025-11-21 | 21.91 | 21.05 | -1.41 | -6.28% | 20.96 | 22.43 | 149089 | 31991 | 3.35% |
| 2025-11-20 | 23.70 | 22.46 | -0.60 | -2.60% | 22.35 | 23.70 | 171779 | 39072 | 3.86% |
| 2025-11-19 | 25.35 | 23.06 | -2.56 | -9.99% | 23.06 | 26.29 | 253327 | 62287 | 5.69% |
| 2025-11-18 | 25.31 | 25.62 | 0.06 | 0.23% | 25.03 | 26.47 | 199313 | 51487 | 4.48% |
| 2025-11-17 | 25.64 | 25.56 | 0.18 | 0.71% | 24.83 | 25.66 | 136609 | 34682 | 3.07% |
| 2025-11-14 | 25.62 | 25.38 | -1.12 | -4.23% | 25.36 | 26.19 | 210056 | 53876 | 4.72% |
| 2025-11-13 | 24.55 | 26.50 | 1.98 | 8.08% | 24.40 | 26.97 | 342006 | 88268 | 7.68% |
| 2025-11-12 | 24.68 | 24.52 | -0.29 | -1.17% | 24.30 | 24.81 | 108885 | 26710 | 2.45% |
| 2025-11-11 | 25.11 | 24.81 | -0.30 | -1.19% | 24.40 | 25.11 | 206288 | 50835 | 4.64% |
| 2025-11-10 | 23.13 | 25.11 | 2.28 | 9.99% | 23.03 | 25.11 | 242802 | 58351 | 5.46% |
| 2025-11-07 | 22.85 | 22.83 | -0.25 | -1.08% | 22.60 | 23.20 | 87502 | 19998 | 1.97% |
| 2025-11-06 | 22.97 | 23.08 | 0.27 | 1.18% | 22.84 | 23.55 | 113070 | 26144 | 2.54% |
| 2025-11-05 | 22.54 | 22.81 | -0.16 | -0.70% | 22.54 | 23.15 | 84783 | 19390 | 1.91% |
| 2025-11-04 | 22.93 | 22.97 | -0.10 | -0.43% | 22.75 | 23.40 | 96069 | 22106 | 2.16% |
| 2025-11-03 | 23.44 | 23.07 | -0.52 | -2.20% | 22.93 | 23.50 | 107553 | 24883 | 2.42% |
| 2025-10-31 | 23.65 | 23.59 | 0.16 | 0.68% | 23.32 | 23.99 | 135287 | 31937 | 3.04% |
| 2025-10-30 | 24.50 | 23.43 | -1.87 | -7.39% | 23.34 | 24.60 | 214079 | 50745 | 4.81% |
| 2025-10-29 | 24.03 | 25.30 | 1.01 | 4.16% | 23.88 | 26.26 | 341907 | 84763 | 7.68% |
| 2025-10-28 | 22.97 | 24.29 | 1.32 | 5.75% | 22.61 | 25.27 | 354314 | 86095 | 7.96% |
| 2025-10-27 | 23.26 | 22.97 | -0.27 | -1.16% | 22.66 | 23.50 | 151948 | 34984 | 3.41% |
| 2025-10-24 | 23.13 | 23.24 | 0.11 | 0.48% | 22.80 | 23.39 | 204140 | 47048 | 4.59% |
| 2025-10-23 | 21.76 | 23.13 | 1.38 | 6.34% | 21.51 | 23.93 | 294413 | 67382 | 6.62% |
| 2025-10-22 | 22.00 | 21.75 | -0.73 | -3.25% | 21.53 | 22.10 | 170647 | 37125 | 3.83% |
| 2025-10-21 | 20.57 | 22.48 | 2.04 | 9.98% | 20.57 | 22.48 | 181883 | 40092 | 4.09% |
| 2025-10-20 | 20.59 | 20.44 | 0.11 | 0.54% | 20.30 | 20.76 | 27074 | 5552 | 0.61% |
| 2025-10-17 | 20.71 | 20.33 | -0.26 | -1.26% | 20.29 | 21.27 | 40861 | 8473 | 0.92% |
| 2025-10-16 | 20.93 | 20.59 | -0.50 | -2.37% | 20.47 | 21.08 | 32173 | 6673 | 0.72% |
| 2025-10-15 | 20.82 | 21.09 | 0.29 | 1.39% | 20.76 | 21.15 | 39753 | 8326 | 0.89% |
| 2025-10-14 | 21.26 | 20.80 | -0.26 | -1.23% | 20.70 | 21.44 | 44692 | 9408 | 1.00% |
| 2025-10-13 | 20.35 | 21.06 | 0.01 | 0.05% | 20.22 | 21.18 | 46375 | 9614 | 1.04% |
| 2025-10-10 | 21.06 | 21.05 | 0.00 | 0.00% | 20.85 | 21.41 | 49002 | 10354 | 1.10% |
| 2025-10-09 | 21.16 | 21.05 | -0.50 | -2.32% | 20.69 | 21.44 | 64496 | 13560 | 1.45% |
| 2025-09-30 | 20.81 | 21.55 | 0.64 | 3.06% | 20.73 | 21.72 | 77647 | 16581 | 1.74% |
| 2025-09-29 | 19.90 | 20.91 | 0.97 | 4.86% | 19.76 | 21.26 | 75570 | 15618 | 1.70% |
| 2025-09-26 | 20.11 | 19.94 | -0.16 | -0.80% | 19.90 | 20.28 | 26043 | 5230 | 0.59% |
| 2025-09-25 | 20.47 | 20.10 | -0.45 | -2.19% | 20.08 | 20.55 | 31459 | 6382 | 0.71% |
| 2025-09-24 | 20.22 | 20.55 | 0.31 | 1.53% | 20.03 | 20.65 | 39274 | 8016 | 0.88% |
| 2025-09-23 | 20.72 | 20.24 | -0.48 | -2.32% | 19.76 | 20.74 | 60989 | 12241 | 1.37% |
| 2025-09-22 | 20.80 | 20.72 | 0.08 | 0.39% | 20.30 | 20.80 | 46042 | 9437 | 1.03% |
| 2025-09-19 | 21.24 | 20.64 | -0.51 | -2.41% | 20.64 | 21.30 | 50942 | 10639 | 1.14% |
| 2025-09-18 | 22.14 | 21.33 | -0.71 | -3.22% | 21.01 | 22.48 | 80701 | 17524 | 1.81% |
| 2025-09-17 | 21.88 | 22.04 | 0.17 | 0.78% | 21.78 | 22.49 | 71658 | 15873 | 1.61% |
| 2025-09-16 | 21.60 | 21.87 | 0.28 | 1.30% | 21.50 | 22.01 | 41925 | 9116 | 0.94% |
| 2025-09-15 | 21.61 | 21.59 | -0.09 | -0.42% | 21.47 | 21.78 | 31782 | 6874 | 0.71% |
| 2025-09-12 | 21.75 | 21.68 | 0.04 | 0.18% | 21.58 | 22.16 | 52156 | 11375 | 1.17% |
| 2025-09-11 | 21.01 | 21.64 | 0.50 | 2.37% | 20.94 | 21.66 | 47250 | 10090 | 1.06% |
| 2025-09-10 | 21.22 | 21.14 | -0.08 | -0.38% | 21.05 | 21.51 | 26687 | 5663 | 0.60% |
| 2025-09-09 | 21.33 | 21.22 | -0.16 | -0.75% | 21.09 | 21.54 | 34970 | 7454 | 0.79% |
| 2025-09-08 | 21.49 | 21.38 | 0.02 | 0.09% | 21.06 | 21.60 | 36199 | 7733 | 0.81% |
| 2025-09-05 | 21.17 | 21.36 | 0.20 | 0.95% | 20.80 | 21.45 | 47747 | 10114 | 1.07% |