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 | 26.55 | 26.71 | 0.14 | 0.53% | 25.68 | 27.31 | 309418 | 81883 | 6.82% |
| 2025-12-15 | 26.93 | 26.57 | -0.72 | -2.64% | 26.41 | 27.14 | 151703 | 40615 | 3.34% |
| 2025-12-12 | 27.09 | 27.29 | 0.03 | 0.11% | 26.75 | 27.47 | 181662 | 49303 | 4.00% |
| 2025-12-11 | 28.28 | 27.26 | -0.60 | -2.15% | 27.21 | 28.50 | 201485 | 55786 | 4.44% |
| 2025-12-10 | 28.00 | 27.86 | -0.36 | -1.28% | 27.45 | 28.05 | 183437 | 50864 | 4.04% |
| 2025-12-09 | 27.86 | 28.22 | 0.24 | 0.86% | 27.72 | 28.84 | 255310 | 72073 | 5.63% |
| 2025-12-08 | 28.00 | 27.98 | 0.42 | 1.52% | 27.89 | 28.82 | 281442 | 79661 | 6.20% |
| 2025-12-05 | 27.25 | 27.56 | 0.36 | 1.32% | 26.47 | 27.67 | 206506 | 55876 | 4.55% |
| 2025-12-04 | 27.44 | 27.20 | -0.39 | -1.41% | 26.90 | 27.63 | 185904 | 50541 | 4.10% |
| 2025-12-03 | 28.61 | 27.59 | -0.93 | -3.26% | 27.35 | 28.72 | 294249 | 81638 | 6.49% |
| 2025-12-02 | 30.06 | 28.52 | -1.60 | -5.31% | 28.45 | 30.08 | 317068 | 91126 | 6.99% |
| 2025-12-01 | 30.39 | 30.12 | -0.18 | -0.59% | 29.83 | 30.49 | 195870 | 58944 | 4.32% |
| 2025-11-28 | 30.07 | 30.30 | 0.20 | 0.66% | 29.30 | 30.39 | 218169 | 65345 | 4.81% |
| 2025-11-27 | 30.62 | 30.10 | -1.10 | -3.53% | 30.00 | 31.18 | 274645 | 83604 | 6.05% |
| 2025-11-26 | 30.72 | 31.20 | 0.48 | 1.56% | 30.51 | 32.36 | 359163 | 113506 | 7.92% |
| 2025-11-25 | 30.01 | 30.72 | 0.52 | 1.72% | 29.84 | 31.17 | 285350 | 87657 | 6.29% |
| 2025-11-24 | 32.25 | 30.20 | -1.72 | -5.39% | 28.90 | 32.43 | 416091 | 126059 | 9.17% |
| 2025-11-21 | 33.20 | 31.92 | -1.81 | -5.37% | 31.56 | 34.00 | 286092 | 92705 | 6.31% |
| 2025-11-20 | 33.80 | 33.73 | -0.47 | -1.37% | 33.13 | 34.24 | 223101 | 75163 | 4.92% |
| 2025-11-19 | 34.74 | 34.20 | -0.52 | -1.50% | 33.58 | 34.99 | 315073 | 107194 | 6.95% |
| 2025-11-18 | 36.03 | 34.72 | -1.59 | -4.38% | 34.50 | 36.98 | 377965 | 133564 | 8.33% |
| 2025-11-17 | 38.50 | 36.31 | -2.99 | -7.61% | 36.30 | 38.80 | 560204 | 206688 | 12.35% |
| 2025-11-14 | 37.62 | 39.30 | 1.10 | 2.88% | 37.61 | 40.37 | 778472 | 303946 | 17.16% |
| 2025-11-13 | 36.50 | 38.20 | 0.97 | 2.61% | 35.73 | 39.26 | 685828 | 257555 | 15.12% |
| 2025-11-12 | 36.91 | 37.23 | 0.32 | 0.87% | 36.17 | 39.50 | 776157 | 293093 | 17.11% |
| 2025-11-11 | 36.36 | 36.91 | 0.22 | 0.60% | 35.88 | 37.89 | 537004 | 196969 | 11.84% |
| 2025-11-10 | 34.60 | 36.69 | 2.71 | 7.98% | 34.20 | 38.00 | 703593 | 257240 | 15.51% |
| 2025-11-07 | 35.27 | 33.98 | -0.74 | -2.13% | 33.90 | 36.99 | 555756 | 196671 | 12.25% |
| 2025-11-06 | 35.68 | 34.72 | -2.46 | -6.62% | 33.66 | 35.89 | 540785 | 186754 | 11.92% |
| 2025-11-05 | 37.24 | 37.18 | -0.87 | -2.29% | 36.10 | 39.37 | 550669 | 204711 | 12.14% |
| 2025-11-04 | 39.47 | 38.05 | -1.54 | -3.89% | 37.62 | 41.17 | 736866 | 288672 | 16.24% |
| 2025-11-03 | 40.00 | 39.59 | 1.29 | 3.37% | 38.11 | 40.77 | 887553 | 350002 | 19.56% |
| 2025-10-31 | 32.31 | 38.30 | 6.38 | 19.99% | 32.31 | 38.30 | 680945 | 242717 | 15.01% |
| 2025-10-30 | 33.75 | 31.92 | -1.94 | -5.73% | 31.87 | 33.75 | 272272 | 88187 | 6.00% |
| 2025-10-29 | 33.49 | 33.86 | 0.02 | 0.06% | 32.94 | 33.94 | 245072 | 82045 | 5.40% |
| 2025-10-28 | 33.79 | 33.84 | -0.29 | -0.85% | 33.46 | 34.42 | 259905 | 87937 | 5.73% |
| 2025-10-27 | 34.45 | 34.13 | 0.16 | 0.47% | 34.00 | 35.38 | 342794 | 118890 | 7.56% |
| 2025-10-24 | 35.01 | 33.97 | -1.56 | -4.39% | 33.58 | 35.66 | 382231 | 130874 | 8.43% |
| 2025-10-23 | 37.11 | 35.53 | -2.89 | -7.52% | 34.34 | 37.13 | 430538 | 153161 | 9.49% |
| 2025-10-22 | 36.99 | 38.42 | 1.43 | 3.87% | 36.90 | 40.10 | 460580 | 178883 | 10.15% |
| 2025-10-21 | 38.58 | 36.99 | -2.18 | -5.57% | 36.71 | 38.58 | 394949 | 146654 | 8.71% |
| 2025-10-20 | 38.50 | 39.17 | -0.73 | -1.83% | 37.10 | 40.26 | 502364 | 193608 | 11.07% |
| 2025-10-17 | 37.83 | 39.90 | 2.43 | 6.49% | 37.55 | 42.65 | 655098 | 263275 | 14.44% |
| 2025-10-16 | 35.50 | 37.47 | 1.21 | 3.34% | 35.10 | 39.40 | 615094 | 231267 | 13.56% |
| 2025-10-15 | 32.65 | 36.26 | 4.03 | 12.50% | 32.23 | 37.58 | 597631 | 211902 | 13.17% |
| 2025-10-14 | 34.33 | 32.23 | -1.93 | -5.65% | 32.03 | 34.35 | 202004 | 67116 | 4.45% |
| 2025-10-13 | 31.80 | 34.16 | 0.97 | 2.92% | 31.68 | 35.00 | 211420 | 71595 | 4.66% |
| 2025-10-10 | 33.85 | 33.19 | -0.51 | -1.51% | 33.05 | 34.29 | 148716 | 49874 | 3.28% |
| 2025-10-09 | 34.97 | 33.70 | -1.31 | -3.74% | 33.50 | 35.01 | 191464 | 65232 | 4.22% |
| 2025-09-30 | 33.58 | 35.01 | 1.36 | 4.04% | 33.58 | 35.17 | 180550 | 62340 | 3.98% |
| 2025-09-29 | 33.78 | 33.65 | -0.22 | -0.65% | 33.15 | 33.98 | 143156 | 47892 | 3.16% |
| 2025-09-26 | 34.53 | 33.87 | -1.63 | -4.59% | 33.70 | 35.16 | 217733 | 74373 | 4.80% |
| 2025-09-25 | 35.90 | 35.50 | -0.61 | -1.69% | 35.30 | 37.50 | 232731 | 84373 | 5.13% |
| 2025-09-24 | 34.75 | 36.11 | 1.29 | 3.70% | 34.54 | 36.35 | 217553 | 77708 | 4.80% |
| 2025-09-23 | 36.20 | 34.82 | -1.49 | -4.10% | 33.81 | 36.20 | 241798 | 84143 | 5.33% |
| 2025-09-22 | 35.90 | 36.31 | 0.81 | 2.28% | 35.64 | 36.90 | 156444 | 56596 | 3.45% |
| 2025-09-19 | 36.37 | 35.50 | -1.43 | -3.87% | 35.35 | 36.83 | 213198 | 76378 | 4.70% |
| 2025-09-18 | 37.39 | 36.93 | -0.06 | -0.16% | 36.30 | 37.96 | 254100 | 94427 | 5.60% |
| 2025-09-17 | 37.96 | 36.99 | -1.15 | -3.02% | 36.88 | 38.35 | 253713 | 94611 | 5.59% |
| 2025-09-16 | 38.36 | 38.14 | -0.39 | -1.01% | 37.90 | 38.95 | 206002 | 78947 | 4.54% |
| 2025-09-15 | 40.00 | 38.53 | -1.93 | -4.77% | 38.34 | 40.67 | 355500 | 139150 | 7.84% |
| 2025-09-12 | 39.26 | 40.46 | 0.76 | 1.91% | 38.78 | 42.60 | 531140 | 214170 | 11.71% |
| 2025-09-11 | 36.00 | 39.70 | 2.68 | 7.24% | 35.51 | 41.55 | 493017 | 192859 | 10.87% |
| 2025-09-10 | 37.56 | 37.02 | -1.39 | -3.62% | 36.90 | 38.88 | 302070 | 113429 | 6.66% |
| 2025-09-09 | 39.38 | 38.41 | -0.42 | -1.08% | 37.30 | 40.04 | 334144 | 129376 | 7.37% |
| 2025-09-08 | 40.55 | 38.83 | -1.72 | -4.24% | 38.35 | 41.15 | 393459 | 155430 | 8.67% |