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 | 27.90 | 27.09 | -0.89 | -3.18% | 27.00 | 28.19 | 153941 | 42087 | 3.27% |
| 2025-12-15 | 28.50 | 27.98 | -0.83 | -2.88% | 27.91 | 28.67 | 147693 | 41690 | 3.13% |
| 2025-12-12 | 28.83 | 28.81 | -0.09 | -0.31% | 28.56 | 29.38 | 159503 | 46228 | 3.39% |
| 2025-12-11 | 29.46 | 28.90 | -0.76 | -2.56% | 28.90 | 29.78 | 215892 | 63139 | 4.58% |
| 2025-12-10 | 29.87 | 29.66 | -0.99 | -3.23% | 29.38 | 30.16 | 294933 | 87628 | 6.26% |
| 2025-12-09 | 31.38 | 30.65 | 0.00 | 0.00% | 30.36 | 31.50 | 431033 | 133543 | 9.15% |
| 2025-12-08 | 29.40 | 30.65 | 1.29 | 4.39% | 29.13 | 30.98 | 417511 | 126348 | 8.86% |
| 2025-12-05 | 29.59 | 29.36 | -0.56 | -1.87% | 28.82 | 29.59 | 275402 | 80541 | 5.85% |
| 2025-12-04 | 28.00 | 29.92 | 1.68 | 5.95% | 27.36 | 29.93 | 379761 | 109951 | 8.06% |
| 2025-12-03 | 28.88 | 28.24 | -1.00 | -3.42% | 27.88 | 28.90 | 232655 | 65831 | 4.94% |
| 2025-12-02 | 28.16 | 29.24 | 1.11 | 3.95% | 27.75 | 29.31 | 364757 | 104860 | 7.74% |
| 2025-12-01 | 27.55 | 28.13 | 0.49 | 1.77% | 27.25 | 28.24 | 153967 | 42942 | 3.27% |
| 2025-11-28 | 27.60 | 27.64 | 0.34 | 1.25% | 27.37 | 27.87 | 97066 | 26761 | 2.06% |
| 2025-11-27 | 27.22 | 27.30 | -0.11 | -0.40% | 27.22 | 27.87 | 103475 | 28516 | 2.20% |
| 2025-11-26 | 27.49 | 27.41 | -0.16 | -0.58% | 27.20 | 27.78 | 113340 | 31213 | 2.41% |
| 2025-11-25 | 27.09 | 27.57 | 0.68 | 2.53% | 27.07 | 27.96 | 135619 | 37444 | 2.88% |
| 2025-11-24 | 26.78 | 26.89 | 0.48 | 1.82% | 26.20 | 27.14 | 122819 | 32810 | 2.61% |
| 2025-11-21 | 27.11 | 26.41 | -1.13 | -4.10% | 26.41 | 27.39 | 129593 | 34668 | 2.75% |
| 2025-11-20 | 27.56 | 27.54 | 0.22 | 0.81% | 27.42 | 27.92 | 112546 | 31145 | 2.39% |
| 2025-11-19 | 27.65 | 27.32 | -0.45 | -1.62% | 27.11 | 27.90 | 93008 | 25478 | 1.97% |
| 2025-11-18 | 28.08 | 27.77 | -0.37 | -1.31% | 27.52 | 28.11 | 102483 | 28510 | 2.18% |
| 2025-11-17 | 27.50 | 28.14 | 0.56 | 2.03% | 27.42 | 28.25 | 131694 | 36859 | 2.80% |
| 2025-11-14 | 27.71 | 27.58 | -0.37 | -1.32% | 27.35 | 28.25 | 139247 | 38702 | 2.96% |
| 2025-11-13 | 27.50 | 27.95 | 0.45 | 1.64% | 27.36 | 27.95 | 132621 | 36617 | 2.82% |
| 2025-11-12 | 27.79 | 27.50 | -0.41 | -1.47% | 27.20 | 27.91 | 134131 | 36879 | 2.85% |
| 2025-11-11 | 28.83 | 27.91 | -1.29 | -4.42% | 27.78 | 29.14 | 243606 | 68846 | 5.17% |
| 2025-11-10 | 30.01 | 29.20 | -0.59 | -1.98% | 28.95 | 30.16 | 169752 | 49657 | 3.60% |
| 2025-11-07 | 30.01 | 29.79 | -0.49 | -1.62% | 29.70 | 30.15 | 110202 | 32937 | 2.34% |
| 2025-11-06 | 30.65 | 30.28 | -0.11 | -0.36% | 29.93 | 30.73 | 116344 | 35176 | 2.47% |
| 2025-11-05 | 30.29 | 30.39 | -0.51 | -1.65% | 29.90 | 30.60 | 132579 | 40173 | 2.81% |
| 2025-11-04 | 31.39 | 30.90 | -0.68 | -2.15% | 30.64 | 31.53 | 163183 | 50658 | 3.46% |
| 2025-11-03 | 31.84 | 31.58 | 0.30 | 0.96% | 31.02 | 31.84 | 166927 | 52502 | 3.54% |
| 2025-10-31 | 31.60 | 31.28 | -0.14 | -0.45% | 31.10 | 31.86 | 171676 | 53985 | 3.64% |
| 2025-10-30 | 31.56 | 31.42 | -0.32 | -1.01% | 31.30 | 32.11 | 201174 | 63573 | 4.29% |
| 2025-10-29 | 31.25 | 31.74 | 0.62 | 1.99% | 30.90 | 31.85 | 198750 | 62567 | 4.24% |
| 2025-10-28 | 30.90 | 31.12 | 0.00 | 0.00% | 30.77 | 31.68 | 153255 | 47802 | 3.27% |
| 2025-10-27 | 31.15 | 31.12 | 0.40 | 1.30% | 30.80 | 31.40 | 165380 | 51414 | 3.53% |
| 2025-10-24 | 30.08 | 30.72 | 0.92 | 3.09% | 30.07 | 31.09 | 158277 | 48311 | 3.37% |
| 2025-10-23 | 29.84 | 29.80 | -0.19 | -0.63% | 29.21 | 29.90 | 101282 | 29857 | 2.16% |
| 2025-10-22 | 30.10 | 29.99 | -0.21 | -0.70% | 29.75 | 30.36 | 87728 | 26357 | 1.87% |
| 2025-10-21 | 29.69 | 30.20 | 0.54 | 1.82% | 29.65 | 30.37 | 128903 | 38793 | 2.75% |
| 2025-10-20 | 29.65 | 29.66 | 0.62 | 2.13% | 29.37 | 30.15 | 133654 | 39743 | 2.85% |
| 2025-10-17 | 30.75 | 29.04 | -1.47 | -4.82% | 28.97 | 30.75 | 181079 | 53592 | 3.86% |
| 2025-10-16 | 31.02 | 30.51 | -0.71 | -2.27% | 30.40 | 31.04 | 128354 | 39377 | 2.74% |
| 2025-10-15 | 30.86 | 31.22 | 0.47 | 1.53% | 30.11 | 31.24 | 149186 | 45886 | 3.18% |
| 2025-10-14 | 32.52 | 30.75 | -1.43 | -4.44% | 30.66 | 32.77 | 220605 | 69533 | 4.71% |
| 2025-10-13 | 30.86 | 32.18 | -0.59 | -1.80% | 30.71 | 32.32 | 211514 | 67039 | 4.51% |
| 2025-10-10 | 33.50 | 32.77 | -1.03 | -3.05% | 32.50 | 33.78 | 267094 | 88235 | 5.70% |
| 2025-10-09 | 33.17 | 33.80 | 0.63 | 1.90% | 32.93 | 34.38 | 302513 | 101870 | 6.46% |
| 2025-09-30 | 33.33 | 33.17 | 0.10 | 0.30% | 32.86 | 33.62 | 232443 | 77117 | 4.96% |
| 2025-09-29 | 33.10 | 33.07 | 0.56 | 1.72% | 32.73 | 33.75 | 230848 | 76495 | 4.93% |
| 2025-09-26 | 34.15 | 32.51 | -2.10 | -6.07% | 32.50 | 34.17 | 367642 | 122253 | 7.85% |
| 2025-09-25 | 35.09 | 34.61 | -0.29 | -0.83% | 34.47 | 35.59 | 375069 | 131274 | 8.00% |
| 2025-09-24 | 34.23 | 34.90 | 0.50 | 1.45% | 33.42 | 35.20 | 403884 | 139550 | 8.62% |
| 2025-09-23 | 35.69 | 34.40 | -0.96 | -2.71% | 33.47 | 35.85 | 488648 | 167765 | 10.43% |
| 2025-09-22 | 34.50 | 35.36 | 2.12 | 6.38% | 34.50 | 35.84 | 700152 | 246310 | 14.94% |
| 2025-09-19 | 33.35 | 33.24 | -0.09 | -0.27% | 33.03 | 34.10 | 247459 | 82878 | 5.28% |
| 2025-09-18 | 33.13 | 33.33 | 0.20 | 0.60% | 32.68 | 34.65 | 422992 | 142477 | 9.03% |
| 2025-09-17 | 33.35 | 33.13 | -0.22 | -0.66% | 32.86 | 33.82 | 236410 | 78648 | 5.04% |
| 2025-09-16 | 33.54 | 33.35 | -0.36 | -1.07% | 33.01 | 33.85 | 246704 | 82191 | 5.26% |
| 2025-09-15 | 33.62 | 33.71 | 0.09 | 0.27% | 32.68 | 34.19 | 297208 | 99717 | 6.34% |
| 2025-09-12 | 32.34 | 33.62 | 1.21 | 3.73% | 32.17 | 34.65 | 485973 | 163383 | 10.37% |
| 2025-09-11 | 31.27 | 32.41 | 1.41 | 4.55% | 31.06 | 32.60 | 354419 | 113394 | 7.56% |
| 2025-09-10 | 30.72 | 31.00 | 0.44 | 1.44% | 30.68 | 31.56 | 238049 | 74255 | 5.08% |
| 2025-09-09 | 31.28 | 30.56 | -0.72 | -2.30% | 30.30 | 31.63 | 237464 | 73263 | 5.07% |
| 2025-09-08 | 31.52 | 31.28 | -0.24 | -0.76% | 30.90 | 32.04 | 239733 | 75169 | 5.12% |