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 | 27.84 | 26.53 | -1.48 | -5.28% | 26.16 | 27.90 | 457678 | 122504 | 7.01% |
| 2025-12-15 | 28.76 | 28.01 | -1.07 | -3.68% | 27.97 | 29.04 | 486866 | 137904 | 7.46% |
| 2025-12-12 | 30.91 | 29.08 | -1.84 | -5.95% | 28.78 | 31.24 | 840563 | 246746 | 12.87% |
| 2025-12-11 | 30.20 | 30.92 | 1.44 | 4.88% | 29.60 | 32.42 | 1128382 | 351987 | 17.28% |
| 2025-12-10 | 29.68 | 29.48 | 1.75 | 6.31% | 28.92 | 30.50 | 1030040 | 306764 | 15.77% |
| 2025-12-09 | 27.02 | 27.73 | 0.56 | 2.06% | 27.02 | 28.50 | 485760 | 135152 | 7.44% |
| 2025-12-08 | 27.33 | 27.17 | 0.34 | 1.27% | 27.10 | 27.99 | 509008 | 140169 | 7.79% |
| 2025-12-05 | 25.15 | 26.83 | 1.66 | 6.60% | 25.08 | 27.19 | 724020 | 191972 | 11.09% |
| 2025-12-04 | 25.81 | 25.17 | -1.03 | -3.93% | 24.70 | 25.88 | 349634 | 88445 | 5.35% |
| 2025-12-03 | 25.75 | 26.20 | 0.41 | 1.59% | 25.62 | 27.02 | 490998 | 129745 | 7.52% |
| 2025-12-02 | 25.69 | 25.79 | -0.24 | -0.92% | 25.30 | 26.07 | 218771 | 56081 | 3.35% |
| 2025-12-01 | 26.30 | 26.03 | -0.04 | -0.15% | 25.91 | 26.74 | 338268 | 88764 | 5.18% |
| 2025-11-28 | 25.91 | 26.07 | 0.06 | 0.23% | 25.88 | 26.87 | 337303 | 88296 | 5.17% |
| 2025-11-27 | 25.27 | 26.01 | 0.98 | 3.92% | 24.76 | 27.25 | 583745 | 153721 | 8.94% |
| 2025-11-26 | 24.80 | 25.03 | 0.22 | 0.89% | 24.44 | 25.48 | 208431 | 52234 | 3.19% |
| 2025-11-25 | 24.89 | 24.81 | 0.11 | 0.45% | 24.62 | 25.16 | 179148 | 44673 | 2.74% |
| 2025-11-24 | 25.00 | 24.70 | -0.30 | -1.20% | 24.03 | 25.17 | 212286 | 52215 | 3.25% |
| 2025-11-21 | 26.00 | 25.00 | -1.52 | -5.73% | 25.00 | 26.02 | 334468 | 84973 | 5.12% |
| 2025-11-20 | 27.11 | 26.52 | -1.07 | -3.88% | 26.40 | 27.45 | 383270 | 103020 | 5.87% |
| 2025-11-19 | 26.65 | 27.59 | 0.97 | 3.64% | 25.96 | 28.06 | 519503 | 139871 | 7.96% |
| 2025-11-18 | 26.89 | 26.62 | -0.16 | -0.60% | 26.28 | 27.77 | 325941 | 87945 | 4.99% |
| 2025-11-17 | 26.02 | 26.78 | 0.76 | 2.92% | 25.81 | 27.20 | 333961 | 89319 | 5.11% |
| 2025-11-14 | 26.46 | 26.02 | -0.68 | -2.55% | 26.01 | 26.50 | 183485 | 48067 | 2.81% |
| 2025-11-13 | 26.06 | 26.70 | 0.57 | 2.18% | 25.96 | 26.95 | 235626 | 62631 | 3.61% |
| 2025-11-12 | 26.39 | 26.13 | -0.52 | -1.95% | 25.90 | 26.56 | 203485 | 53259 | 3.12% |
| 2025-11-11 | 26.67 | 26.65 | 0.00 | 0.00% | 26.58 | 27.35 | 258604 | 69412 | 3.96% |
| 2025-11-10 | 27.57 | 26.65 | -0.17 | -0.63% | 26.45 | 28.09 | 366563 | 99217 | 5.61% |
| 2025-11-07 | 28.69 | 26.82 | -2.16 | -7.45% | 26.56 | 28.69 | 598023 | 162551 | 9.16% |
| 2025-11-06 | 27.10 | 28.98 | 1.92 | 7.10% | 27.10 | 29.30 | 685881 | 197321 | 10.50% |
| 2025-11-05 | 25.58 | 27.06 | 1.15 | 4.44% | 25.45 | 27.22 | 385543 | 101825 | 5.90% |
| 2025-11-04 | 27.10 | 25.91 | -1.40 | -5.13% | 25.73 | 27.22 | 367265 | 96413 | 5.62% |
| 2025-11-03 | 28.18 | 27.31 | -0.62 | -2.22% | 26.50 | 28.93 | 396035 | 108128 | 6.06% |
| 2025-10-31 | 28.55 | 27.93 | -1.64 | -5.55% | 27.81 | 28.89 | 456954 | 128866 | 7.00% |
| 2025-10-30 | 29.45 | 29.57 | 0.12 | 0.41% | 29.33 | 30.35 | 564645 | 167698 | 8.65% |
| 2025-10-29 | 27.99 | 29.45 | 1.49 | 5.33% | 27.86 | 29.56 | 534680 | 154934 | 8.19% |
| 2025-10-28 | 26.90 | 27.96 | 0.93 | 3.44% | 26.71 | 28.30 | 388057 | 107431 | 5.94% |
| 2025-10-27 | 26.83 | 27.03 | 0.44 | 1.65% | 26.80 | 27.40 | 227058 | 61486 | 3.48% |
| 2025-10-24 | 25.82 | 26.59 | 0.92 | 3.58% | 25.79 | 26.62 | 227684 | 60008 | 3.49% |
| 2025-10-23 | 26.09 | 25.67 | -0.41 | -1.57% | 25.05 | 26.24 | 247253 | 62788 | 3.79% |
| 2025-10-22 | 26.36 | 26.08 | -0.76 | -2.83% | 25.83 | 26.50 | 202859 | 53123 | 3.11% |
| 2025-10-21 | 26.50 | 26.84 | 0.49 | 1.86% | 26.32 | 26.90 | 180289 | 48127 | 2.76% |
| 2025-10-20 | 26.99 | 26.35 | -0.47 | -1.75% | 26.13 | 27.22 | 236942 | 63180 | 3.63% |
| 2025-10-17 | 28.00 | 26.82 | -1.23 | -4.39% | 26.58 | 28.46 | 307344 | 84564 | 4.71% |
| 2025-10-16 | 28.05 | 28.05 | -0.28 | -0.99% | 27.88 | 28.48 | 206454 | 58049 | 3.16% |
| 2025-10-15 | 28.66 | 28.33 | -0.47 | -1.63% | 27.77 | 28.95 | 372119 | 104982 | 5.70% |
| 2025-10-14 | 30.70 | 28.80 | -1.83 | -5.97% | 28.65 | 30.70 | 734575 | 217271 | 11.25% |
| 2025-10-13 | 27.78 | 30.63 | 2.17 | 7.62% | 27.50 | 30.65 | 897295 | 265619 | 13.74% |
| 2025-10-10 | 29.57 | 28.46 | -1.09 | -3.69% | 28.21 | 29.73 | 420281 | 121242 | 6.44% |
| 2025-10-09 | 29.80 | 29.55 | 0.65 | 2.25% | 29.00 | 29.90 | 568138 | 166919 | 8.70% |
| 2025-09-30 | 28.25 | 28.90 | 0.90 | 3.21% | 28.00 | 29.45 | 516744 | 149648 | 7.91% |
| 2025-09-29 | 27.52 | 28.00 | 0.48 | 1.74% | 27.37 | 28.17 | 272031 | 75683 | 4.17% |
| 2025-09-26 | 28.61 | 27.52 | -0.99 | -3.47% | 27.50 | 28.94 | 336872 | 94649 | 5.16% |
| 2025-09-25 | 28.57 | 28.51 | -0.05 | -0.18% | 28.22 | 28.99 | 362589 | 103473 | 5.55% |
| 2025-09-24 | 27.31 | 28.56 | 0.83 | 2.99% | 27.30 | 28.88 | 478763 | 135054 | 7.33% |
| 2025-09-23 | 28.89 | 27.73 | -1.44 | -4.94% | 27.02 | 29.30 | 487433 | 136244 | 7.46% |
| 2025-09-22 | 28.32 | 29.17 | 1.06 | 3.77% | 28.28 | 29.58 | 562811 | 163408 | 8.62% |
| 2025-09-19 | 27.68 | 28.11 | 0.26 | 0.93% | 27.50 | 28.44 | 405016 | 113143 | 6.20% |
| 2025-09-18 | 28.65 | 27.85 | -1.29 | -4.43% | 27.58 | 28.83 | 615950 | 173288 | 9.43% |
| 2025-09-17 | 28.40 | 29.14 | 0.69 | 2.43% | 27.90 | 29.44 | 480266 | 138618 | 7.35% |
| 2025-09-16 | 29.37 | 28.45 | -0.72 | -2.47% | 27.78 | 29.44 | 546166 | 154562 | 8.36% |
| 2025-09-15 | 29.65 | 29.17 | -0.59 | -1.98% | 28.86 | 30.43 | 549078 | 161017 | 8.41% |
| 2025-09-12 | 28.09 | 29.76 | 1.67 | 5.95% | 27.85 | 30.30 | 872494 | 255327 | 13.36% |
| 2025-09-11 | 27.15 | 28.09 | 0.74 | 2.71% | 26.85 | 28.14 | 445814 | 123385 | 6.83% |
| 2025-09-10 | 27.39 | 27.35 | -0.33 | -1.19% | 27.00 | 27.97 | 333075 | 91476 | 5.10% |
| 2025-09-09 | 27.80 | 27.68 | -0.34 | -1.21% | 27.25 | 28.81 | 542430 | 152090 | 8.31% |
| 2025-09-08 | 27.72 | 28.02 | 0.51 | 1.85% | 27.43 | 28.38 | 480885 | 134252 | 7.36% |