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 | 26.96 | 26.09 | -0.89 | -3.30% | 25.88 | 27.05 | 22853 | 5997 | 1.66% |
| 2025-12-15 | 27.60 | 26.98 | -0.68 | -2.46% | 26.95 | 27.62 | 17014 | 4642 | 1.24% |
| 2025-12-12 | 27.66 | 27.66 | 0.10 | 0.36% | 27.40 | 27.80 | 14440 | 3987 | 1.05% |
| 2025-12-11 | 27.62 | 27.56 | 0.07 | 0.25% | 27.36 | 27.72 | 14368 | 3961 | 1.04% |
| 2025-12-10 | 27.18 | 27.49 | 0.04 | 0.15% | 26.64 | 27.58 | 16950 | 4606 | 1.23% |
| 2025-12-09 | 27.50 | 27.45 | -0.02 | -0.07% | 27.35 | 28.01 | 18964 | 5259 | 1.38% |
| 2025-12-08 | 27.40 | 27.47 | 0.07 | 0.26% | 27.22 | 27.88 | 18467 | 5066 | 1.34% |
| 2025-12-05 | 27.57 | 27.40 | -0.18 | -0.65% | 27.29 | 27.57 | 17351 | 4750 | 1.26% |
| 2025-12-04 | 27.80 | 27.58 | -0.23 | -0.83% | 27.43 | 27.89 | 14127 | 3908 | 1.03% |
| 2025-12-03 | 27.97 | 27.81 | -0.16 | -0.57% | 27.66 | 28.08 | 12748 | 3548 | 0.93% |
| 2025-12-02 | 28.26 | 27.97 | -0.21 | -0.75% | 27.81 | 28.40 | 16262 | 4547 | 1.18% |
| 2025-12-01 | 28.00 | 28.18 | 0.26 | 0.93% | 27.80 | 28.45 | 21158 | 5969 | 1.54% |
| 2025-11-28 | 28.23 | 27.92 | -0.07 | -0.25% | 27.65 | 28.23 | 18917 | 5274 | 1.37% |
| 2025-11-27 | 28.23 | 28.19 | -0.04 | -0.14% | 27.90 | 28.50 | 18963 | 5359 | 1.38% |
| 2025-11-26 | 27.76 | 28.23 | 0.28 | 1.00% | 27.76 | 28.57 | 25936 | 7346 | 1.88% |
| 2025-11-25 | 27.89 | 27.95 | 0.13 | 0.47% | 27.68 | 28.19 | 22715 | 6355 | 1.65% |
| 2025-11-24 | 27.69 | 27.82 | 0.15 | 0.54% | 27.52 | 27.93 | 20148 | 5595 | 1.46% |
| 2025-11-21 | 27.72 | 27.67 | -0.18 | -0.65% | 26.87 | 28.54 | 43069 | 11875 | 3.13% |
| 2025-11-20 | 28.43 | 27.85 | -0.45 | -1.59% | 27.65 | 28.62 | 31785 | 8888 | 2.31% |
| 2025-11-19 | 29.76 | 28.30 | -1.46 | -4.91% | 28.17 | 29.86 | 55438 | 15917 | 4.03% |
| 2025-11-18 | 30.30 | 29.76 | -0.41 | -1.36% | 29.64 | 30.43 | 41682 | 12459 | 3.03% |
| 2025-11-17 | 31.48 | 30.17 | -1.51 | -4.77% | 29.86 | 31.52 | 79395 | 24101 | 5.76% |
| 2025-11-14 | 31.67 | 31.68 | -0.01 | -0.03% | 31.44 | 32.41 | 76172 | 24346 | 5.53% |
| 2025-11-13 | 30.82 | 31.69 | 1.15 | 3.77% | 30.61 | 31.80 | 104733 | 32757 | 7.60% |
| 2025-11-12 | 30.88 | 30.54 | 0.06 | 0.20% | 30.47 | 30.96 | 67886 | 20821 | 4.93% |
| 2025-11-11 | 29.14 | 30.48 | 1.44 | 4.96% | 29.00 | 31.00 | 106334 | 32322 | 7.72% |
| 2025-11-10 | 28.65 | 29.04 | 0.36 | 1.26% | 28.58 | 29.16 | 32982 | 9537 | 2.39% |
| 2025-11-07 | 29.03 | 28.68 | -0.39 | -1.34% | 28.68 | 29.35 | 40858 | 11817 | 2.97% |
| 2025-11-06 | 29.20 | 29.07 | -0.13 | -0.45% | 29.00 | 29.80 | 51716 | 15170 | 3.76% |
| 2025-11-05 | 28.78 | 29.20 | 0.42 | 1.46% | 28.50 | 29.46 | 51735 | 15010 | 3.76% |
| 2025-11-04 | 28.78 | 28.78 | 0.01 | 0.03% | 28.35 | 29.08 | 45904 | 13188 | 3.33% |
| 2025-11-03 | 28.61 | 28.77 | 0.34 | 1.20% | 28.06 | 29.10 | 44410 | 12685 | 3.22% |
| 2025-10-31 | 27.01 | 28.43 | 1.42 | 5.26% | 26.95 | 28.65 | 75638 | 21294 | 5.49% |
| 2025-10-30 | 27.80 | 27.01 | -1.13 | -4.02% | 27.00 | 27.94 | 51447 | 14060 | 3.74% |
| 2025-10-29 | 28.74 | 28.14 | -0.63 | -2.19% | 27.77 | 29.38 | 52168 | 14734 | 3.79% |
| 2025-10-28 | 28.61 | 28.77 | 0.07 | 0.24% | 28.30 | 28.89 | 34863 | 9991 | 2.53% |
| 2025-10-27 | 28.22 | 28.70 | 0.52 | 1.85% | 28.22 | 29.14 | 48976 | 14091 | 3.56% |
| 2025-10-24 | 27.59 | 28.18 | 0.60 | 2.18% | 27.45 | 28.23 | 40656 | 11353 | 2.95% |
| 2025-10-23 | 28.69 | 27.58 | -1.12 | -3.90% | 27.25 | 29.30 | 58295 | 16253 | 4.23% |
| 2025-10-22 | 28.56 | 28.70 | 0.00 | 0.00% | 28.50 | 29.20 | 42876 | 12369 | 3.11% |
| 2025-10-21 | 28.41 | 28.70 | 0.29 | 1.02% | 28.35 | 28.97 | 37086 | 10613 | 2.69% |
| 2025-10-20 | 28.53 | 28.41 | 0.17 | 0.60% | 27.98 | 28.75 | 44399 | 12605 | 3.22% |
| 2025-10-17 | 28.98 | 28.24 | -0.77 | -2.65% | 28.23 | 29.28 | 51348 | 14732 | 3.73% |
| 2025-10-16 | 29.38 | 29.01 | -0.29 | -0.99% | 28.87 | 29.80 | 77658 | 22754 | 5.64% |
| 2025-10-15 | 27.72 | 29.30 | 1.58 | 5.70% | 27.72 | 29.51 | 104092 | 30222 | 7.56% |
| 2025-10-14 | 28.95 | 27.72 | -0.72 | -2.53% | 27.50 | 28.95 | 62956 | 17682 | 4.57% |
| 2025-10-13 | 27.01 | 28.44 | 0.59 | 2.12% | 26.89 | 28.60 | 58270 | 16377 | 4.23% |
| 2025-10-10 | 27.82 | 27.85 | 0.01 | 0.04% | 27.65 | 28.45 | 36351 | 10188 | 2.64% |
| 2025-10-09 | 28.45 | 27.84 | -0.51 | -1.80% | 27.70 | 28.50 | 42046 | 11727 | 3.05% |
| 2025-09-30 | 27.90 | 28.35 | 0.45 | 1.61% | 27.90 | 28.77 | 48639 | 13787 | 3.53% |
| 2025-09-29 | 27.29 | 27.90 | 0.87 | 3.22% | 26.88 | 28.38 | 50091 | 13902 | 3.64% |
| 2025-09-26 | 27.48 | 27.03 | -0.57 | -2.07% | 26.92 | 27.52 | 33643 | 9146 | 2.44% |
| 2025-09-25 | 28.00 | 27.60 | -0.45 | -1.60% | 27.60 | 28.37 | 37029 | 10332 | 2.69% |
| 2025-09-24 | 27.44 | 28.05 | 0.68 | 2.48% | 27.20 | 28.27 | 46903 | 13096 | 3.41% |
| 2025-09-23 | 28.07 | 27.37 | -0.91 | -3.22% | 26.88 | 28.24 | 59279 | 16244 | 4.30% |
| 2025-09-22 | 28.90 | 28.28 | -0.16 | -0.56% | 27.89 | 29.59 | 64599 | 18409 | 4.69% |
| 2025-09-19 | 28.88 | 28.44 | -0.63 | -2.17% | 28.29 | 29.10 | 41847 | 11984 | 3.04% |
| 2025-09-18 | 29.40 | 29.07 | -0.33 | -1.12% | 28.78 | 30.18 | 74244 | 21808 | 5.39% |
| 2025-09-17 | 29.51 | 29.40 | -0.25 | -0.84% | 29.14 | 29.64 | 41946 | 12303 | 3.05% |
| 2025-09-16 | 30.09 | 29.65 | -0.35 | -1.17% | 29.33 | 30.21 | 41112 | 12170 | 2.99% |
| 2025-09-15 | 30.00 | 30.00 | -0.04 | -0.13% | 29.68 | 30.30 | 47865 | 14363 | 3.48% |
| 2025-09-12 | 30.06 | 30.04 | -0.02 | -0.07% | 29.57 | 30.39 | 68035 | 20423 | 4.94% |
| 2025-09-11 | 29.08 | 30.06 | 0.69 | 2.35% | 28.00 | 30.64 | 82831 | 24443 | 6.01% |
| 2025-09-10 | 29.48 | 29.37 | -0.02 | -0.07% | 29.08 | 29.84 | 58770 | 17319 | 4.27% |
| 2025-09-09 | 31.39 | 29.39 | -2.03 | -6.46% | 29.11 | 31.55 | 99705 | 30008 | 7.24% |
| 2025-09-08 | 32.30 | 31.42 | -1.00 | -3.08% | 31.11 | 32.53 | 69954 | 22120 | 5.08% |