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 | 27.62 | 27.27 | -0.44 | -1.59% | 26.78 | 27.88 | 110387 | 29969 | 2.79% |
| 2025-12-15 | 28.01 | 27.71 | -0.71 | -2.50% | 27.68 | 28.22 | 93502 | 26116 | 2.36% |
| 2025-12-12 | 28.02 | 28.42 | 0.53 | 1.90% | 27.48 | 28.67 | 121119 | 34107 | 3.06% |
| 2025-12-11 | 28.69 | 27.89 | -0.79 | -2.75% | 27.89 | 28.81 | 115689 | 32615 | 2.93% |
| 2025-12-10 | 29.00 | 28.68 | -0.32 | -1.10% | 28.12 | 29.07 | 147178 | 41889 | 3.72% |
| 2025-12-09 | 28.99 | 29.00 | 0.00 | 0.00% | 28.81 | 29.58 | 172059 | 50208 | 4.35% |
| 2025-12-08 | 27.97 | 29.00 | 1.08 | 3.87% | 27.92 | 29.39 | 223907 | 64817 | 5.66% |
| 2025-12-05 | 27.33 | 27.92 | 0.59 | 2.16% | 26.84 | 28.06 | 139199 | 38449 | 3.52% |
| 2025-12-04 | 27.19 | 27.33 | 0.31 | 1.15% | 26.88 | 27.47 | 113727 | 30963 | 2.88% |
| 2025-12-03 | 27.93 | 27.02 | -0.76 | -2.74% | 26.95 | 28.05 | 179895 | 49019 | 4.55% |
| 2025-12-02 | 29.50 | 27.78 | -0.63 | -2.22% | 27.50 | 29.57 | 276873 | 77649 | 7.00% |
| 2025-12-01 | 28.00 | 28.41 | 0.48 | 1.72% | 27.61 | 28.77 | 160722 | 45333 | 4.06% |
| 2025-11-28 | 27.86 | 27.93 | -0.03 | -0.11% | 27.55 | 28.10 | 117480 | 32728 | 2.97% |
| 2025-11-27 | 27.92 | 27.96 | 0.05 | 0.18% | 27.85 | 28.55 | 153044 | 43200 | 3.87% |
| 2025-11-26 | 27.62 | 27.91 | 0.03 | 0.11% | 27.33 | 28.38 | 179474 | 50263 | 4.54% |
| 2025-11-25 | 27.10 | 27.88 | 0.92 | 3.41% | 27.01 | 28.16 | 186218 | 51793 | 4.71% |
| 2025-11-24 | 26.58 | 26.96 | 0.44 | 1.66% | 26.58 | 27.28 | 146981 | 39542 | 3.72% |
| 2025-11-21 | 27.18 | 26.52 | -1.51 | -5.39% | 26.40 | 27.55 | 177621 | 47701 | 4.49% |
| 2025-11-20 | 28.81 | 28.03 | -0.04 | -0.14% | 27.71 | 29.00 | 121414 | 34177 | 3.07% |
| 2025-11-19 | 28.53 | 28.07 | -0.46 | -1.61% | 27.95 | 28.70 | 121398 | 34375 | 3.07% |
| 2025-11-18 | 28.73 | 28.53 | -0.41 | -1.42% | 28.38 | 29.17 | 129880 | 37253 | 3.28% |
| 2025-11-17 | 28.40 | 28.94 | 0.59 | 2.08% | 28.39 | 29.33 | 161390 | 46631 | 4.08% |
| 2025-11-14 | 28.95 | 28.35 | -1.15 | -3.90% | 28.10 | 28.99 | 163289 | 46587 | 4.13% |
| 2025-11-13 | 28.60 | 29.50 | 0.75 | 2.61% | 28.49 | 29.89 | 247163 | 72172 | 6.25% |
| 2025-11-12 | 28.90 | 28.75 | -0.28 | -0.96% | 28.15 | 29.04 | 158341 | 45251 | 4.00% |
| 2025-11-11 | 30.23 | 29.03 | -1.01 | -3.36% | 28.90 | 30.55 | 193728 | 57137 | 4.90% |
| 2025-11-10 | 31.30 | 30.04 | -1.48 | -4.70% | 29.61 | 31.83 | 251787 | 76528 | 6.37% |
| 2025-11-07 | 30.36 | 31.52 | 1.17 | 3.86% | 29.91 | 32.67 | 270842 | 84879 | 6.85% |
| 2025-11-06 | 29.84 | 30.35 | 0.67 | 2.26% | 29.48 | 30.48 | 139577 | 42043 | 3.53% |
| 2025-11-05 | 29.17 | 29.68 | -0.12 | -0.40% | 28.77 | 30.00 | 170481 | 50067 | 4.31% |
| 2025-11-04 | 31.56 | 29.80 | -1.71 | -5.43% | 29.55 | 31.60 | 191837 | 57869 | 4.85% |
| 2025-11-03 | 31.34 | 31.51 | 0.03 | 0.10% | 30.38 | 31.53 | 189590 | 58652 | 4.79% |
| 2025-10-31 | 32.79 | 31.48 | -1.43 | -4.35% | 31.46 | 33.24 | 192108 | 61625 | 4.86% |
| 2025-10-30 | 33.68 | 32.91 | -0.74 | -2.20% | 32.70 | 34.55 | 207103 | 68975 | 5.24% |
| 2025-10-29 | 33.02 | 33.65 | 0.51 | 1.54% | 33.02 | 34.09 | 208581 | 70083 | 5.28% |
| 2025-10-28 | 33.18 | 33.14 | -0.19 | -0.57% | 32.62 | 33.66 | 167987 | 55632 | 4.25% |
| 2025-10-27 | 33.49 | 33.33 | 0.52 | 1.58% | 33.00 | 34.09 | 246554 | 82554 | 6.24% |
| 2025-10-24 | 30.68 | 32.81 | 2.27 | 7.43% | 30.54 | 33.09 | 282864 | 90272 | 7.15% |
| 2025-10-23 | 31.10 | 30.54 | -0.74 | -2.37% | 30.05 | 31.27 | 142625 | 43419 | 3.61% |
| 2025-10-22 | 31.64 | 31.28 | -0.57 | -1.79% | 30.80 | 31.72 | 154829 | 48419 | 3.92% |
| 2025-10-21 | 31.48 | 31.85 | 0.44 | 1.40% | 31.23 | 32.05 | 187255 | 59466 | 4.74% |
| 2025-10-20 | 31.50 | 31.41 | 0.45 | 1.45% | 31.13 | 32.32 | 229234 | 72689 | 5.80% |
| 2025-10-17 | 33.15 | 30.96 | -1.93 | -5.87% | 30.90 | 33.28 | 343661 | 109238 | 8.69% |
| 2025-10-16 | 35.06 | 32.89 | -3.11 | -8.64% | 32.33 | 35.20 | 503225 | 166875 | 12.73% |
| 2025-10-15 | 34.42 | 36.00 | 2.12 | 6.26% | 33.56 | 36.93 | 526420 | 185739 | 13.31% |
| 2025-10-14 | 38.00 | 33.88 | -2.96 | -8.03% | 33.77 | 38.20 | 634143 | 222536 | 16.04% |
| 2025-10-13 | 33.57 | 36.84 | 1.38 | 3.89% | 33.53 | 37.95 | 543314 | 197921 | 13.74% |
| 2025-10-10 | 34.25 | 35.46 | 0.80 | 2.31% | 34.18 | 37.99 | 610958 | 225028 | 15.45% |
| 2025-10-09 | 32.66 | 34.66 | 2.31 | 7.14% | 32.66 | 35.85 | 521026 | 181947 | 13.18% |
| 2025-09-30 | 32.91 | 32.35 | -0.55 | -1.67% | 32.13 | 33.59 | 207158 | 67604 | 5.24% |
| 2025-09-29 | 32.68 | 32.90 | 0.64 | 1.98% | 32.26 | 33.12 | 202154 | 66250 | 5.11% |
| 2025-09-26 | 33.84 | 32.26 | -1.93 | -5.64% | 32.22 | 34.84 | 349642 | 115942 | 8.84% |
| 2025-09-25 | 34.00 | 34.19 | 0.19 | 0.56% | 33.51 | 35.14 | 343624 | 118182 | 8.69% |
| 2025-09-24 | 34.17 | 34.00 | -0.22 | -0.64% | 33.14 | 34.58 | 359461 | 121679 | 9.09% |
| 2025-09-23 | 35.26 | 34.22 | -1.04 | -2.95% | 33.37 | 35.88 | 480939 | 165933 | 12.16% |
| 2025-09-22 | 34.03 | 35.26 | 1.31 | 3.86% | 33.66 | 35.61 | 568074 | 197632 | 14.37% |
| 2025-09-19 | 35.55 | 33.95 | -1.74 | -4.88% | 33.73 | 35.79 | 571565 | 197255 | 14.46% |
| 2025-09-18 | 32.37 | 35.69 | 3.30 | 10.19% | 31.73 | 38.00 | 952694 | 333676 | 24.09% |
| 2025-09-17 | 30.99 | 32.39 | 1.66 | 5.40% | 30.88 | 33.00 | 545957 | 175749 | 13.81% |
| 2025-09-16 | 29.86 | 30.73 | 1.30 | 4.42% | 29.55 | 31.05 | 428682 | 130877 | 10.84% |
| 2025-09-15 | 29.49 | 29.43 | -0.27 | -0.91% | 28.92 | 29.90 | 216561 | 63881 | 5.48% |
| 2025-09-12 | 29.51 | 29.70 | 0.05 | 0.17% | 29.29 | 30.17 | 264219 | 78618 | 6.68% |
| 2025-09-11 | 28.45 | 29.65 | 1.19 | 4.18% | 28.21 | 29.75 | 303673 | 88671 | 7.68% |
| 2025-09-10 | 28.20 | 28.46 | 0.65 | 2.34% | 28.10 | 29.04 | 227232 | 65066 | 5.75% |
| 2025-09-09 | 28.43 | 27.81 | -0.82 | -2.86% | 27.59 | 28.80 | 195680 | 55143 | 4.95% |
| 2025-09-08 | 28.84 | 28.63 | -0.35 | -1.21% | 28.28 | 29.24 | 209801 | 60121 | 5.31% |