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 | 29.47 | 29.53 | -0.09 | -0.30% | 29.00 | 30.00 | 55243 | 16318 | 3.02% |
| 2025-12-15 | 29.51 | 29.62 | 0.19 | 0.65% | 28.88 | 30.00 | 54728 | 16185 | 2.99% |
| 2025-12-12 | 27.55 | 29.43 | 1.90 | 6.90% | 27.55 | 29.95 | 98692 | 28706 | 5.40% |
| 2025-12-11 | 27.97 | 27.53 | -0.43 | -1.54% | 27.49 | 28.26 | 32624 | 9073 | 1.78% |
| 2025-12-10 | 28.81 | 27.96 | -0.56 | -1.96% | 27.69 | 28.81 | 51125 | 14282 | 2.80% |
| 2025-12-09 | 29.25 | 28.52 | -0.63 | -2.16% | 28.28 | 29.38 | 47701 | 13670 | 2.61% |
| 2025-12-08 | 28.50 | 29.15 | 0.55 | 1.92% | 28.40 | 29.48 | 70259 | 20458 | 3.84% |
| 2025-12-05 | 27.69 | 28.60 | 0.73 | 2.62% | 27.35 | 29.10 | 69187 | 19636 | 3.78% |
| 2025-12-04 | 27.00 | 27.87 | 0.85 | 3.15% | 26.86 | 28.28 | 65051 | 18031 | 3.56% |
| 2025-12-03 | 26.75 | 27.02 | 0.27 | 1.01% | 26.14 | 27.31 | 38188 | 10229 | 2.09% |
| 2025-12-02 | 26.93 | 26.75 | -0.03 | -0.11% | 26.34 | 27.15 | 33004 | 8801 | 1.80% |
| 2025-12-01 | 26.04 | 26.78 | 0.29 | 1.09% | 26.04 | 27.35 | 38756 | 10419 | 2.12% |
| 2025-11-28 | 25.95 | 26.49 | 0.54 | 2.08% | 25.73 | 26.49 | 29014 | 7614 | 1.59% |
| 2025-11-27 | 25.90 | 25.95 | 0.24 | 0.93% | 25.65 | 26.15 | 28821 | 7488 | 1.58% |
| 2025-11-26 | 26.09 | 25.71 | -0.39 | -1.49% | 25.62 | 26.46 | 27808 | 7232 | 1.52% |
| 2025-11-25 | 25.45 | 26.10 | 0.73 | 2.88% | 25.32 | 26.30 | 43036 | 11113 | 2.35% |
| 2025-11-24 | 25.35 | 25.37 | 0.05 | 0.20% | 25.22 | 25.65 | 34310 | 8736 | 1.88% |
| 2025-11-21 | 26.48 | 25.32 | -1.27 | -4.78% | 24.62 | 26.48 | 76576 | 19509 | 4.19% |
| 2025-11-20 | 27.09 | 26.59 | -0.50 | -1.85% | 26.30 | 27.61 | 56096 | 15020 | 3.07% |
| 2025-11-19 | 27.97 | 27.09 | -0.90 | -3.22% | 26.69 | 28.27 | 74348 | 20349 | 4.07% |
| 2025-11-18 | 28.50 | 27.99 | -0.41 | -1.44% | 27.60 | 28.54 | 67137 | 18831 | 3.67% |
| 2025-11-17 | 28.65 | 28.40 | -0.28 | -0.98% | 28.16 | 28.80 | 48281 | 13734 | 2.64% |
| 2025-11-14 | 29.00 | 28.68 | -0.43 | -1.48% | 28.60 | 29.19 | 53830 | 15529 | 2.94% |
| 2025-11-13 | 29.03 | 29.11 | 0.08 | 0.28% | 28.81 | 29.85 | 85402 | 25038 | 4.67% |
| 2025-11-12 | 28.69 | 29.03 | 0.20 | 0.69% | 28.58 | 29.60 | 117110 | 34181 | 6.40% |
| 2025-11-11 | 27.42 | 28.83 | 1.86 | 6.90% | 26.98 | 29.23 | 161718 | 45918 | 8.84% |
| 2025-11-10 | 27.60 | 26.97 | -0.63 | -2.28% | 26.49 | 27.64 | 75100 | 20193 | 4.11% |
| 2025-11-07 | 27.70 | 27.60 | -0.09 | -0.33% | 27.30 | 27.98 | 61765 | 17030 | 3.38% |
| 2025-11-06 | 28.04 | 27.69 | -0.10 | -0.36% | 27.45 | 28.44 | 87239 | 24313 | 4.77% |
| 2025-11-05 | 27.30 | 27.79 | 0.07 | 0.25% | 27.01 | 28.08 | 68793 | 19049 | 3.76% |
| 2025-11-04 | 27.69 | 27.72 | -0.16 | -0.57% | 27.33 | 28.14 | 77157 | 21362 | 4.22% |
| 2025-11-03 | 27.01 | 27.88 | 0.82 | 3.03% | 26.50 | 27.88 | 109149 | 29869 | 5.97% |
| 2025-10-31 | 27.25 | 27.06 | -0.10 | -0.37% | 26.81 | 27.39 | 78498 | 21293 | 4.29% |
| 2025-10-30 | 26.62 | 27.16 | 0.38 | 1.42% | 26.31 | 27.16 | 100981 | 27090 | 5.52% |
| 2025-10-29 | 26.56 | 26.78 | -0.01 | -0.04% | 26.09 | 26.85 | 90635 | 24008 | 4.96% |
| 2025-10-28 | 25.26 | 26.79 | 1.16 | 4.53% | 25.00 | 26.95 | 164068 | 42762 | 8.97% |
| 2025-10-27 | 25.99 | 25.63 | -0.22 | -0.85% | 25.29 | 26.13 | 67438 | 17288 | 3.69% |
| 2025-10-24 | 25.83 | 25.85 | -0.12 | -0.46% | 25.52 | 25.95 | 45270 | 11642 | 2.48% |
| 2025-10-23 | 25.94 | 25.97 | -0.10 | -0.38% | 25.55 | 26.20 | 46541 | 12046 | 2.54% |
| 2025-10-22 | 25.14 | 26.07 | 0.93 | 3.70% | 24.95 | 26.25 | 88845 | 22954 | 4.86% |
| 2025-10-21 | 25.05 | 25.14 | 0.12 | 0.48% | 24.83 | 25.24 | 35288 | 8835 | 1.93% |
| 2025-10-20 | 24.90 | 25.02 | 0.34 | 1.38% | 24.85 | 25.37 | 35090 | 8793 | 1.92% |
| 2025-10-17 | 25.38 | 24.68 | -0.58 | -2.30% | 24.66 | 25.51 | 44228 | 11047 | 2.42% |
| 2025-10-16 | 26.26 | 25.26 | -1.00 | -3.81% | 25.19 | 26.29 | 74249 | 19042 | 4.06% |
| 2025-10-15 | 26.00 | 26.26 | 0.03 | 0.11% | 25.88 | 26.30 | 63035 | 16466 | 3.45% |
| 2025-10-14 | 25.83 | 26.23 | 0.41 | 1.59% | 25.73 | 26.93 | 115867 | 30583 | 6.34% |
| 2025-10-13 | 24.62 | 25.82 | -0.38 | -1.45% | 24.62 | 25.98 | 67317 | 17268 | 3.68% |
| 2025-10-10 | 26.19 | 26.20 | -0.19 | -0.72% | 25.83 | 26.26 | 84789 | 22075 | 4.64% |
| 2025-10-09 | 25.51 | 26.39 | 0.98 | 3.86% | 24.95 | 26.39 | 187162 | 48548 | 10.23% |
| 2025-09-30 | 23.10 | 25.41 | 2.31 | 10.00% | 23.10 | 25.41 | 141810 | 35186 | 7.75% |
| 2025-09-29 | 23.06 | 23.10 | 0.04 | 0.17% | 22.72 | 23.16 | 19940 | 4591 | 1.09% |
| 2025-09-26 | 23.07 | 23.06 | 0.06 | 0.26% | 22.87 | 23.30 | 24384 | 5632 | 1.33% |
| 2025-09-25 | 23.59 | 23.00 | -0.54 | -2.29% | 22.99 | 23.59 | 26901 | 6253 | 1.47% |
| 2025-09-24 | 23.21 | 23.54 | 0.20 | 0.86% | 23.12 | 23.59 | 15582 | 3649 | 0.85% |
| 2025-09-23 | 23.56 | 23.34 | -0.24 | -1.02% | 22.90 | 23.60 | 31124 | 7203 | 1.70% |
| 2025-09-22 | 24.07 | 23.58 | -0.42 | -1.75% | 23.47 | 24.50 | 28894 | 6843 | 1.58% |
| 2025-09-19 | 24.01 | 24.00 | 0.08 | 0.33% | 23.71 | 24.15 | 25198 | 6027 | 1.38% |
| 2025-09-18 | 24.19 | 23.92 | -0.24 | -0.99% | 23.77 | 24.55 | 49449 | 11959 | 2.70% |
| 2025-09-17 | 24.11 | 24.16 | 0.04 | 0.17% | 24.08 | 24.35 | 22615 | 5470 | 1.24% |
| 2025-09-16 | 24.26 | 24.12 | -0.15 | -0.62% | 23.97 | 24.33 | 21967 | 5294 | 1.20% |
| 2025-09-15 | 24.71 | 24.27 | -0.29 | -1.18% | 24.25 | 24.73 | 20532 | 5001 | 1.12% |
| 2025-09-12 | 24.40 | 24.56 | 0.31 | 1.28% | 24.13 | 24.70 | 36450 | 8921 | 1.99% |
| 2025-09-11 | 24.00 | 24.25 | 0.23 | 0.96% | 23.84 | 24.25 | 24190 | 5828 | 1.32% |
| 2025-09-10 | 24.05 | 24.02 | 0.00 | 0.00% | 23.91 | 24.28 | 16642 | 4002 | 0.91% |
| 2025-09-09 | 24.35 | 24.02 | -0.35 | -1.44% | 23.94 | 24.38 | 27609 | 6664 | 1.51% |
| 2025-09-08 | 24.11 | 24.37 | 0.36 | 1.50% | 23.73 | 24.38 | 38038 | 9134 | 2.08% |