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 | 28.90 | 28.13 | -0.99 | -3.40% | 27.90 | 29.18 | 150236 | 42480 | 4.41% |
| 2025-12-15 | 29.09 | 29.12 | -0.28 | -0.95% | 28.50 | 30.17 | 162329 | 47382 | 4.77% |
| 2025-12-12 | 29.66 | 29.40 | -0.28 | -0.94% | 29.02 | 30.00 | 180162 | 53195 | 5.29% |
| 2025-12-11 | 30.60 | 29.68 | -1.11 | -3.61% | 29.66 | 30.67 | 221068 | 66500 | 6.50% |
| 2025-12-10 | 28.73 | 30.79 | 1.76 | 6.06% | 28.72 | 30.88 | 397248 | 119860 | 11.67% |
| 2025-12-09 | 29.27 | 29.03 | -0.60 | -2.02% | 29.01 | 29.58 | 136182 | 39835 | 4.00% |
| 2025-12-08 | 29.30 | 29.63 | 0.19 | 0.65% | 29.00 | 29.88 | 210423 | 62035 | 6.18% |
| 2025-12-05 | 28.91 | 29.44 | 0.53 | 1.83% | 28.45 | 29.56 | 179692 | 52460 | 5.28% |
| 2025-12-04 | 28.59 | 28.91 | 0.13 | 0.45% | 28.55 | 29.16 | 136527 | 39458 | 4.01% |
| 2025-12-03 | 29.02 | 28.78 | -0.39 | -1.34% | 28.60 | 29.15 | 114490 | 32992 | 3.36% |
| 2025-12-02 | 29.35 | 29.17 | -0.60 | -2.02% | 28.88 | 29.50 | 158167 | 45997 | 4.65% |
| 2025-12-01 | 28.50 | 29.77 | 1.34 | 4.71% | 28.10 | 29.96 | 267138 | 78208 | 7.85% |
| 2025-11-28 | 28.20 | 28.43 | -0.04 | -0.14% | 28.19 | 28.64 | 112779 | 32006 | 3.31% |
| 2025-11-27 | 27.67 | 28.47 | 0.66 | 2.37% | 27.66 | 29.41 | 212200 | 61010 | 6.24% |
| 2025-11-26 | 27.26 | 27.81 | 0.43 | 1.57% | 27.09 | 28.20 | 148990 | 41356 | 4.38% |
| 2025-11-25 | 26.50 | 27.38 | 1.00 | 3.79% | 26.43 | 28.36 | 210105 | 58081 | 6.17% |
| 2025-11-24 | 26.31 | 26.38 | 0.28 | 1.07% | 25.66 | 26.65 | 119742 | 31285 | 3.52% |
| 2025-11-21 | 27.61 | 26.10 | -2.04 | -7.25% | 26.10 | 27.97 | 194420 | 51994 | 5.71% |
| 2025-11-20 | 29.30 | 28.14 | -0.70 | -2.43% | 27.90 | 29.39 | 176434 | 50076 | 5.18% |
| 2025-11-19 | 28.15 | 28.84 | 0.83 | 2.96% | 28.12 | 29.50 | 286032 | 82978 | 8.40% |
| 2025-11-18 | 28.23 | 28.01 | -0.42 | -1.48% | 27.80 | 28.56 | 134645 | 37856 | 3.96% |
| 2025-11-17 | 28.18 | 28.43 | 0.25 | 0.89% | 28.18 | 28.77 | 169507 | 48169 | 4.98% |
| 2025-11-14 | 28.78 | 28.18 | -1.00 | -3.43% | 28.14 | 29.08 | 203304 | 58100 | 5.97% |
| 2025-11-13 | 26.95 | 29.18 | 2.23 | 8.27% | 26.69 | 30.48 | 420640 | 120831 | 12.36% |
| 2025-11-12 | 27.60 | 26.95 | -0.72 | -2.60% | 26.71 | 27.68 | 153159 | 41357 | 4.50% |
| 2025-11-11 | 26.60 | 27.67 | 1.20 | 4.53% | 26.43 | 28.88 | 317235 | 88846 | 9.32% |
| 2025-11-10 | 26.15 | 26.47 | 0.45 | 1.73% | 26.05 | 26.55 | 87181 | 22982 | 2.56% |
| 2025-11-07 | 26.26 | 26.02 | -0.46 | -1.74% | 25.90 | 26.31 | 84848 | 22084 | 2.49% |
| 2025-11-06 | 26.44 | 26.48 | 0.17 | 0.65% | 26.15 | 26.59 | 90782 | 23978 | 2.67% |
| 2025-11-05 | 26.00 | 26.31 | -0.05 | -0.19% | 25.89 | 26.40 | 74218 | 19440 | 2.18% |
| 2025-11-04 | 26.97 | 26.36 | -0.61 | -2.26% | 26.05 | 26.97 | 108222 | 28597 | 3.18% |
| 2025-11-03 | 27.24 | 26.97 | -0.37 | -1.35% | 26.32 | 27.24 | 140705 | 37618 | 4.13% |
| 2025-10-31 | 27.48 | 27.34 | -0.09 | -0.33% | 27.16 | 27.77 | 126778 | 34765 | 3.73% |
| 2025-10-30 | 28.76 | 27.43 | -1.57 | -5.41% | 27.43 | 28.80 | 241393 | 67391 | 7.09% |
| 2025-10-29 | 28.62 | 29.00 | 0.35 | 1.22% | 28.32 | 29.07 | 239400 | 69004 | 7.03% |
| 2025-10-28 | 28.71 | 28.65 | -0.18 | -0.62% | 28.21 | 28.84 | 181462 | 51808 | 5.33% |
| 2025-10-27 | 28.90 | 28.83 | -0.15 | -0.52% | 28.51 | 29.47 | 269653 | 77721 | 7.92% |
| 2025-10-24 | 27.32 | 28.98 | 2.01 | 7.45% | 26.90 | 29.58 | 393922 | 112709 | 11.58% |
| 2025-10-23 | 27.58 | 26.97 | -0.99 | -3.54% | 26.51 | 27.59 | 184059 | 49459 | 5.41% |
| 2025-10-22 | 27.32 | 27.96 | 0.37 | 1.34% | 26.88 | 28.25 | 267431 | 73912 | 7.86% |
| 2025-10-21 | 27.90 | 27.59 | -0.40 | -1.43% | 27.31 | 28.03 | 241961 | 66944 | 7.11% |
| 2025-10-20 | 26.68 | 27.99 | 1.87 | 7.16% | 26.38 | 28.39 | 374724 | 103576 | 11.01% |
| 2025-10-17 | 25.86 | 26.12 | 0.25 | 0.97% | 25.77 | 27.22 | 227078 | 60165 | 6.67% |
| 2025-10-16 | 25.54 | 25.87 | 0.22 | 0.86% | 25.30 | 26.98 | 156345 | 40874 | 4.59% |
| 2025-10-15 | 25.52 | 25.65 | 0.15 | 0.59% | 25.24 | 25.86 | 83882 | 21400 | 2.46% |
| 2025-10-14 | 26.53 | 25.50 | -1.00 | -3.77% | 25.40 | 27.32 | 146876 | 38506 | 4.32% |
| 2025-10-13 | 25.23 | 26.50 | 0.31 | 1.18% | 25.01 | 26.70 | 131732 | 34494 | 3.87% |
| 2025-10-10 | 27.25 | 26.19 | -1.21 | -4.42% | 26.13 | 27.51 | 149872 | 39728 | 4.40% |
| 2025-10-09 | 27.54 | 27.40 | 0.18 | 0.66% | 27.12 | 27.96 | 186365 | 51340 | 5.48% |
| 2025-09-30 | 26.55 | 27.22 | 0.68 | 2.56% | 26.55 | 27.37 | 153015 | 41483 | 4.50% |
| 2025-09-29 | 26.31 | 26.54 | 0.05 | 0.19% | 26.30 | 26.80 | 102453 | 27191 | 3.01% |
| 2025-09-26 | 26.87 | 26.49 | -0.42 | -1.56% | 26.49 | 27.30 | 126355 | 33953 | 3.71% |
| 2025-09-25 | 26.87 | 26.91 | -0.17 | -0.63% | 26.72 | 27.06 | 136224 | 36672 | 4.00% |
| 2025-09-24 | 25.85 | 27.08 | 1.14 | 4.39% | 25.76 | 27.36 | 263159 | 70840 | 7.73% |
| 2025-09-23 | 25.78 | 25.94 | 0.10 | 0.39% | 24.85 | 26.03 | 112997 | 28703 | 3.32% |
| 2025-09-22 | 25.48 | 25.84 | 0.39 | 1.53% | 25.31 | 25.94 | 75165 | 19289 | 2.21% |
| 2025-09-19 | 25.58 | 25.45 | -0.18 | -0.70% | 25.40 | 26.15 | 101984 | 26257 | 3.00% |
| 2025-09-18 | 26.13 | 25.63 | -0.52 | -1.99% | 25.28 | 26.65 | 151332 | 39477 | 4.45% |
| 2025-09-17 | 25.75 | 26.15 | 0.36 | 1.40% | 25.60 | 26.27 | 91794 | 23910 | 2.70% |
| 2025-09-16 | 25.43 | 25.79 | 0.25 | 0.98% | 25.28 | 25.80 | 78878 | 20177 | 2.32% |
| 2025-09-15 | 26.28 | 25.54 | 0.04 | 0.16% | 25.54 | 26.45 | 103170 | 26673 | 3.03% |
| 2025-09-12 | 25.29 | 25.50 | 0.15 | 0.59% | 25.17 | 26.00 | 107773 | 27639 | 3.17% |
| 2025-09-11 | 24.56 | 25.35 | 0.73 | 2.97% | 24.33 | 25.36 | 98564 | 24686 | 2.90% |
| 2025-09-10 | 24.61 | 24.62 | -0.01 | -0.04% | 24.54 | 24.89 | 52586 | 12993 | 1.55% |
| 2025-09-09 | 25.30 | 24.63 | -0.75 | -2.96% | 24.54 | 25.32 | 78450 | 19474 | 2.31% |
| 2025-09-08 | 25.32 | 25.38 | 0.20 | 0.79% | 24.80 | 25.59 | 90431 | 22763 | 2.66% |