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 | 28.76 | 27.82 | -1.14 | -3.94% | 27.45 | 28.78 | 62077 | 17321 | 3.32% |
| 2025-12-15 | 29.39 | 28.96 | -0.69 | -2.33% | 28.77 | 29.97 | 66269 | 19369 | 3.55% |
| 2025-12-12 | 29.49 | 29.65 | 0.12 | 0.41% | 29.40 | 30.20 | 63834 | 19071 | 3.42% |
| 2025-12-11 | 30.31 | 29.53 | -0.87 | -2.86% | 29.50 | 30.57 | 79306 | 23700 | 4.25% |
| 2025-12-10 | 31.00 | 30.40 | -1.15 | -3.65% | 30.12 | 31.00 | 106022 | 32289 | 5.68% |
| 2025-12-09 | 30.20 | 31.55 | 1.23 | 4.06% | 29.88 | 31.58 | 140477 | 43436 | 7.52% |
| 2025-12-08 | 30.69 | 30.32 | 0.08 | 0.26% | 30.20 | 31.14 | 109387 | 33411 | 5.86% |
| 2025-12-05 | 28.50 | 30.24 | 1.92 | 6.78% | 28.02 | 30.40 | 124194 | 36869 | 6.65% |
| 2025-12-04 | 29.30 | 28.32 | -1.40 | -4.71% | 28.28 | 29.44 | 89524 | 25693 | 4.79% |
| 2025-12-03 | 28.55 | 29.72 | 0.99 | 3.45% | 28.51 | 30.92 | 139064 | 41492 | 7.45% |
| 2025-12-02 | 28.08 | 28.73 | 0.32 | 1.13% | 28.08 | 29.09 | 66236 | 18998 | 3.55% |
| 2025-12-01 | 28.40 | 28.41 | 0.01 | 0.04% | 28.06 | 28.60 | 46776 | 13243 | 2.50% |
| 2025-11-28 | 27.45 | 28.40 | 0.83 | 3.01% | 27.45 | 28.56 | 56716 | 16024 | 3.04% |
| 2025-11-27 | 27.28 | 27.57 | 0.18 | 0.66% | 27.28 | 27.99 | 42316 | 11714 | 2.27% |
| 2025-11-26 | 28.71 | 27.39 | -1.31 | -4.56% | 27.27 | 28.88 | 67179 | 18743 | 3.60% |
| 2025-11-25 | 27.91 | 28.70 | 1.01 | 3.65% | 27.63 | 29.09 | 69872 | 19894 | 3.74% |
| 2025-11-24 | 27.51 | 27.69 | 0.28 | 1.02% | 26.90 | 27.85 | 56939 | 15569 | 3.05% |
| 2025-11-21 | 28.70 | 27.41 | -1.81 | -6.19% | 27.33 | 29.36 | 85286 | 23850 | 4.57% |
| 2025-11-20 | 30.52 | 29.22 | -0.09 | -0.31% | 28.98 | 30.75 | 75424 | 22347 | 4.04% |
| 2025-11-19 | 30.35 | 29.31 | -1.04 | -3.43% | 29.00 | 30.45 | 85183 | 25128 | 4.56% |
| 2025-11-18 | 32.54 | 30.35 | -2.53 | -7.69% | 30.28 | 32.65 | 132428 | 40915 | 7.09% |
| 2025-11-17 | 33.27 | 32.88 | 0.42 | 1.29% | 31.81 | 33.45 | 138024 | 44846 | 7.39% |
| 2025-11-14 | 31.00 | 32.46 | 0.88 | 2.79% | 30.78 | 34.97 | 210102 | 68675 | 11.25% |
| 2025-11-13 | 30.03 | 31.58 | 1.30 | 4.29% | 29.69 | 31.89 | 152903 | 47677 | 8.19% |
| 2025-11-12 | 29.48 | 30.28 | 0.45 | 1.51% | 29.16 | 30.28 | 83492 | 24951 | 4.47% |
| 2025-11-11 | 30.62 | 29.83 | -0.91 | -2.96% | 29.80 | 30.92 | 114134 | 34547 | 6.11% |
| 2025-11-10 | 29.62 | 30.74 | 0.76 | 2.54% | 28.91 | 31.54 | 171460 | 52063 | 9.18% |
| 2025-11-07 | 29.50 | 29.98 | 0.17 | 0.57% | 29.10 | 30.18 | 139975 | 41504 | 7.50% |
| 2025-11-06 | 30.42 | 29.81 | -0.61 | -2.01% | 29.57 | 30.70 | 174769 | 52500 | 9.36% |
| 2025-11-05 | 28.53 | 30.42 | 1.30 | 4.46% | 28.02 | 31.98 | 260891 | 78301 | 13.97% |
| 2025-11-04 | 27.53 | 29.12 | 1.59 | 5.78% | 27.27 | 29.88 | 231299 | 66637 | 12.39% |
| 2025-11-03 | 27.83 | 27.53 | -0.31 | -1.11% | 27.25 | 28.10 | 93101 | 25662 | 4.99% |
| 2025-10-31 | 26.70 | 27.84 | 1.25 | 4.70% | 26.50 | 28.33 | 142058 | 39059 | 7.61% |
| 2025-10-30 | 27.36 | 26.59 | -0.89 | -3.24% | 26.58 | 27.48 | 83489 | 22445 | 4.47% |
| 2025-10-29 | 27.33 | 27.48 | -0.24 | -0.87% | 26.82 | 27.98 | 135012 | 36847 | 7.23% |
| 2025-10-28 | 27.07 | 27.72 | 0.30 | 1.09% | 26.58 | 28.75 | 226898 | 62868 | 12.15% |
| 2025-10-27 | 24.46 | 27.42 | 3.05 | 12.52% | 24.44 | 29.24 | 261338 | 72688 | 13.99% |
| 2025-10-24 | 24.85 | 24.37 | -0.36 | -1.46% | 24.36 | 24.85 | 28491 | 6985 | 1.53% |
| 2025-10-23 | 24.72 | 24.73 | -0.07 | -0.28% | 24.33 | 24.74 | 19283 | 4727 | 1.03% |
| 2025-10-22 | 24.93 | 24.80 | -0.13 | -0.52% | 24.70 | 25.20 | 18433 | 4592 | 0.99% |
| 2025-10-21 | 24.69 | 24.93 | 0.27 | 1.09% | 24.65 | 25.04 | 20622 | 5133 | 1.10% |
| 2025-10-20 | 24.79 | 24.66 | 0.11 | 0.45% | 24.50 | 25.01 | 18557 | 4587 | 0.99% |
| 2025-10-17 | 25.66 | 24.55 | -1.17 | -4.55% | 24.48 | 25.80 | 37452 | 9363 | 2.01% |
| 2025-10-16 | 26.30 | 25.72 | -0.60 | -2.28% | 25.68 | 26.66 | 25426 | 6611 | 1.36% |
| 2025-10-15 | 25.83 | 26.32 | 0.47 | 1.82% | 25.62 | 26.45 | 26688 | 6967 | 1.43% |
| 2025-10-14 | 26.12 | 25.85 | -0.14 | -0.54% | 25.84 | 27.06 | 47725 | 12656 | 2.56% |
| 2025-10-13 | 25.63 | 25.99 | -0.74 | -2.77% | 25.46 | 26.12 | 39439 | 10203 | 2.11% |
| 2025-10-10 | 27.08 | 26.73 | -0.49 | -1.80% | 26.65 | 27.10 | 34363 | 9221 | 1.84% |
| 2025-10-09 | 27.09 | 27.22 | 0.22 | 0.81% | 26.65 | 27.45 | 46865 | 12646 | 2.51% |
| 2025-09-30 | 26.50 | 27.00 | 0.46 | 1.73% | 26.49 | 27.28 | 46858 | 12582 | 2.51% |
| 2025-09-29 | 26.99 | 26.54 | 0.04 | 0.15% | 26.38 | 27.25 | 44438 | 11887 | 2.38% |
| 2025-09-26 | 26.38 | 26.50 | 0.12 | 0.45% | 26.13 | 27.29 | 59041 | 15858 | 3.16% |
| 2025-09-25 | 26.27 | 26.38 | 0.12 | 0.46% | 26.00 | 26.63 | 31861 | 8395 | 1.71% |
| 2025-09-24 | 26.13 | 26.26 | 0.00 | 0.00% | 25.78 | 26.36 | 36774 | 9575 | 1.97% |
| 2025-09-23 | 26.30 | 26.26 | 0.06 | 0.23% | 25.60 | 26.88 | 43300 | 11290 | 2.32% |
| 2025-09-22 | 26.81 | 26.20 | -0.68 | -2.53% | 26.06 | 26.81 | 45127 | 11843 | 2.42% |
| 2025-09-19 | 26.83 | 26.88 | 0.05 | 0.19% | 26.59 | 27.13 | 34675 | 9309 | 1.86% |
| 2025-09-18 | 27.30 | 26.83 | -0.58 | -2.12% | 26.62 | 27.53 | 60264 | 16371 | 3.23% |
| 2025-09-17 | 27.76 | 27.41 | -0.34 | -1.23% | 27.35 | 27.99 | 49271 | 13580 | 2.64% |
| 2025-09-16 | 28.42 | 27.75 | -0.58 | -2.05% | 27.46 | 28.45 | 70374 | 19526 | 3.77% |
| 2025-09-15 | 28.01 | 28.33 | 0.20 | 0.71% | 28.01 | 29.19 | 121718 | 34748 | 6.52% |
| 2025-09-12 | 26.92 | 28.13 | 1.15 | 4.26% | 26.56 | 28.78 | 101748 | 28180 | 5.45% |
| 2025-09-11 | 26.98 | 26.98 | -0.05 | -0.18% | 26.58 | 27.07 | 42237 | 11337 | 2.26% |
| 2025-09-10 | 27.50 | 27.03 | -0.47 | -1.71% | 26.80 | 27.57 | 51917 | 14077 | 2.78% |
| 2025-09-09 | 27.70 | 27.50 | -0.35 | -1.26% | 27.33 | 28.37 | 61506 | 17092 | 3.29% |
| 2025-09-08 | 27.71 | 27.85 | 0.35 | 1.27% | 26.90 | 28.16 | 75947 | 20798 | 4.07% |