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 | 27.30 | 26.55 | -0.72 | -2.64% | 26.29 | 27.30 | 82168 | 21879 | 2.14% |
| 2025-12-15 | 27.70 | 27.27 | -0.46 | -1.66% | 27.22 | 27.70 | 78076 | 21417 | 2.03% |
| 2025-12-12 | 27.95 | 27.73 | -0.08 | -0.29% | 27.52 | 28.15 | 82728 | 22946 | 2.15% |
| 2025-12-11 | 28.21 | 27.81 | -0.33 | -1.17% | 27.72 | 28.32 | 100819 | 28227 | 2.62% |
| 2025-12-10 | 28.45 | 28.14 | -0.45 | -1.57% | 27.90 | 28.72 | 95951 | 26969 | 2.50% |
| 2025-12-09 | 29.10 | 28.59 | -0.76 | -2.59% | 28.50 | 29.11 | 112151 | 32271 | 2.92% |
| 2025-12-08 | 28.83 | 29.35 | 0.53 | 1.84% | 28.20 | 29.66 | 218634 | 63512 | 5.69% |
| 2025-12-05 | 28.22 | 28.82 | 0.45 | 1.59% | 27.91 | 29.09 | 132457 | 37910 | 3.44% |
| 2025-12-04 | 28.50 | 28.37 | -0.09 | -0.32% | 28.30 | 28.84 | 125900 | 35907 | 3.27% |
| 2025-12-03 | 29.74 | 28.46 | -1.14 | -3.85% | 28.34 | 29.74 | 211884 | 60906 | 5.51% |
| 2025-12-02 | 30.10 | 29.60 | 0.02 | 0.07% | 28.83 | 30.62 | 462180 | 136889 | 12.02% |
| 2025-12-01 | 27.11 | 29.58 | 2.69 | 10.00% | 27.01 | 29.58 | 418366 | 122224 | 10.88% |
| 2025-11-28 | 26.50 | 26.89 | 0.34 | 1.28% | 26.29 | 27.19 | 70721 | 18942 | 1.84% |
| 2025-11-27 | 25.91 | 26.55 | 0.66 | 2.55% | 25.81 | 26.95 | 95473 | 25391 | 2.48% |
| 2025-11-26 | 26.24 | 25.89 | -0.36 | -1.37% | 25.82 | 26.35 | 58317 | 15210 | 1.52% |
| 2025-11-25 | 25.78 | 26.25 | 0.49 | 1.90% | 25.66 | 26.59 | 75059 | 19682 | 1.95% |
| 2025-11-24 | 25.51 | 25.76 | 0.48 | 1.90% | 25.20 | 26.04 | 68146 | 17433 | 1.77% |
| 2025-11-21 | 26.82 | 25.28 | -1.88 | -6.92% | 24.99 | 26.82 | 154334 | 39699 | 4.01% |
| 2025-11-20 | 27.21 | 27.16 | -0.04 | -0.15% | 26.98 | 28.20 | 101194 | 27815 | 2.63% |
| 2025-11-19 | 27.18 | 27.20 | -0.07 | -0.26% | 26.80 | 27.69 | 95594 | 25951 | 2.49% |
| 2025-11-18 | 28.31 | 27.27 | -1.35 | -4.72% | 27.12 | 28.54 | 150223 | 41486 | 3.91% |
| 2025-11-17 | 28.35 | 28.62 | 0.07 | 0.25% | 28.09 | 28.88 | 114154 | 32566 | 2.97% |
| 2025-11-14 | 29.30 | 28.55 | -0.90 | -3.06% | 28.48 | 29.30 | 173574 | 49929 | 4.51% |
| 2025-11-13 | 28.03 | 29.45 | 1.42 | 5.07% | 27.98 | 29.65 | 256648 | 74857 | 6.67% |
| 2025-11-12 | 28.00 | 28.03 | -0.17 | -0.60% | 27.50 | 28.58 | 88940 | 24894 | 2.31% |
| 2025-11-11 | 28.35 | 28.20 | 0.06 | 0.21% | 28.12 | 28.65 | 94181 | 26736 | 2.45% |
| 2025-11-10 | 28.69 | 28.14 | -0.39 | -1.37% | 27.80 | 28.87 | 118301 | 33466 | 3.08% |
| 2025-11-07 | 28.13 | 28.53 | 0.28 | 0.99% | 27.93 | 28.90 | 132665 | 37870 | 3.45% |
| 2025-11-06 | 28.11 | 28.25 | 0.03 | 0.11% | 27.84 | 28.30 | 85660 | 24082 | 2.23% |
| 2025-11-05 | 26.90 | 28.22 | 0.89 | 3.26% | 26.73 | 28.35 | 141948 | 39569 | 3.69% |
| 2025-11-04 | 27.72 | 27.33 | -0.50 | -1.80% | 27.07 | 28.04 | 78780 | 21632 | 2.05% |
| 2025-11-03 | 28.09 | 27.83 | -0.27 | -0.96% | 27.16 | 28.18 | 103410 | 28520 | 2.69% |
| 2025-10-31 | 28.37 | 28.10 | -0.29 | -1.02% | 28.09 | 29.08 | 144622 | 41333 | 3.76% |
| 2025-10-30 | 28.26 | 28.39 | 0.02 | 0.07% | 27.94 | 28.85 | 153570 | 43544 | 3.99% |
| 2025-10-29 | 27.43 | 28.37 | 1.01 | 3.69% | 27.40 | 28.50 | 171115 | 48045 | 4.45% |
| 2025-10-28 | 27.08 | 27.36 | 0.14 | 0.51% | 26.83 | 27.49 | 87064 | 23689 | 2.26% |
| 2025-10-27 | 27.68 | 27.22 | -0.18 | -0.66% | 27.10 | 27.75 | 88225 | 24135 | 2.29% |
| 2025-10-24 | 27.10 | 27.40 | 0.34 | 1.26% | 27.00 | 27.46 | 87042 | 23745 | 2.26% |
| 2025-10-23 | 26.60 | 27.06 | 0.41 | 1.54% | 26.01 | 27.10 | 78785 | 20921 | 2.05% |
| 2025-10-22 | 27.37 | 26.65 | -0.78 | -2.84% | 26.51 | 27.38 | 86051 | 22987 | 2.24% |
| 2025-10-21 | 26.80 | 27.43 | 0.73 | 2.73% | 26.58 | 28.18 | 124116 | 34036 | 3.23% |
| 2025-10-20 | 26.33 | 26.70 | 0.64 | 2.46% | 26.28 | 27.16 | 83767 | 22378 | 2.18% |
| 2025-10-17 | 27.78 | 26.06 | -1.33 | -4.86% | 26.00 | 27.78 | 112389 | 29963 | 2.92% |
| 2025-10-16 | 27.65 | 27.39 | -0.42 | -1.51% | 27.37 | 28.78 | 122285 | 34340 | 3.18% |
| 2025-10-15 | 27.40 | 27.81 | 0.39 | 1.42% | 26.50 | 27.88 | 112406 | 30513 | 2.92% |
| 2025-10-14 | 27.84 | 27.42 | -0.01 | -0.04% | 27.00 | 28.20 | 120365 | 33227 | 3.13% |
| 2025-10-13 | 26.31 | 27.43 | -0.27 | -0.97% | 26.17 | 27.45 | 125923 | 33918 | 3.27% |
| 2025-10-10 | 29.06 | 27.70 | -1.53 | -5.23% | 27.66 | 29.06 | 209382 | 58865 | 5.45% |
| 2025-10-09 | 28.46 | 29.23 | 1.32 | 4.73% | 28.23 | 29.58 | 277907 | 80596 | 7.23% |
| 2025-09-30 | 27.59 | 27.91 | 0.26 | 0.94% | 27.48 | 28.72 | 239427 | 67196 | 6.23% |
| 2025-09-29 | 26.86 | 27.65 | 1.08 | 4.06% | 26.86 | 28.10 | 231466 | 63606 | 6.02% |
| 2025-09-26 | 26.60 | 26.57 | -0.17 | -0.64% | 26.55 | 27.13 | 126716 | 34032 | 3.30% |
| 2025-09-25 | 26.70 | 26.74 | -0.21 | -0.78% | 26.64 | 27.00 | 124969 | 33479 | 3.25% |
| 2025-09-24 | 25.95 | 26.95 | 0.64 | 2.43% | 25.86 | 26.97 | 158093 | 41967 | 4.11% |
| 2025-09-23 | 26.48 | 26.31 | -0.14 | -0.53% | 25.72 | 26.99 | 149866 | 39436 | 3.90% |
| 2025-09-22 | 26.89 | 26.45 | -0.25 | -0.94% | 26.18 | 27.30 | 128367 | 34063 | 3.34% |
| 2025-09-19 | 27.00 | 26.70 | -0.49 | -1.80% | 26.69 | 27.58 | 152944 | 41371 | 3.98% |
| 2025-09-18 | 27.83 | 27.19 | -0.84 | -3.00% | 26.69 | 27.99 | 265620 | 73069 | 6.91% |
| 2025-09-17 | 27.00 | 28.03 | 0.82 | 3.01% | 26.68 | 28.03 | 290153 | 79629 | 7.55% |
| 2025-09-16 | 26.31 | 27.21 | 0.46 | 1.72% | 25.75 | 27.59 | 280402 | 74611 | 7.29% |
| 2025-09-15 | 25.88 | 26.75 | 0.87 | 3.36% | 25.77 | 27.15 | 276302 | 73717 | 7.19% |
| 2025-09-12 | 25.83 | 25.88 | 0.20 | 0.78% | 25.45 | 26.26 | 170123 | 43948 | 4.42% |
| 2025-09-11 | 25.49 | 25.68 | 0.02 | 0.08% | 25.02 | 25.85 | 156232 | 39843 | 4.06% |
| 2025-09-10 | 26.30 | 25.66 | -1.18 | -4.40% | 25.40 | 26.41 | 247934 | 63996 | 6.45% |
| 2025-09-09 | 26.11 | 26.84 | 0.58 | 2.21% | 25.81 | 27.17 | 352246 | 94004 | 9.16% |
| 2025-09-08 | 26.29 | 26.26 | -0.01 | -0.04% | 25.60 | 26.35 | 349850 | 90738 | 9.10% |