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 | 27.30 | 28.37 | 0.95 | 3.46% | 26.51 | 28.83 | 94838 | 26393 | 5.43% |
| 2025-12-15 | 29.69 | 27.42 | -2.78 | -9.21% | 27.06 | 29.69 | 148936 | 41644 | 8.53% |
| 2025-12-12 | 32.59 | 30.20 | -2.40 | -7.36% | 29.87 | 32.82 | 148142 | 46067 | 8.48% |
| 2025-12-11 | 32.95 | 32.60 | -1.30 | -3.83% | 32.38 | 33.99 | 144055 | 47834 | 8.25% |
| 2025-12-10 | 31.80 | 33.90 | 2.35 | 7.45% | 31.40 | 36.39 | 246653 | 83965 | 14.12% |
| 2025-12-09 | 31.80 | 31.55 | -0.45 | -1.41% | 31.20 | 33.57 | 122759 | 39484 | 7.03% |
| 2025-12-08 | 30.59 | 32.00 | 1.01 | 3.26% | 29.75 | 32.80 | 112189 | 35643 | 6.42% |
| 2025-12-05 | 28.87 | 30.99 | 2.19 | 7.60% | 28.87 | 31.67 | 114989 | 35065 | 6.58% |
| 2025-12-04 | 29.18 | 28.80 | -0.50 | -1.71% | 28.00 | 29.31 | 62042 | 17757 | 3.55% |
| 2025-12-03 | 28.50 | 29.30 | 1.05 | 3.72% | 28.00 | 30.44 | 69322 | 20329 | 3.97% |
| 2025-12-02 | 28.65 | 28.25 | -0.48 | -1.67% | 28.15 | 28.75 | 19694 | 5581 | 1.13% |
| 2025-12-01 | 28.68 | 28.73 | -0.12 | -0.42% | 28.50 | 29.83 | 43478 | 12628 | 2.49% |
| 2025-11-28 | 27.18 | 28.85 | 1.77 | 6.54% | 26.91 | 28.95 | 50106 | 14069 | 2.87% |
| 2025-11-27 | 27.51 | 27.08 | -0.43 | -1.56% | 27.00 | 27.61 | 28691 | 7812 | 1.64% |
| 2025-11-26 | 27.85 | 27.51 | -0.34 | -1.22% | 27.35 | 27.94 | 31382 | 8653 | 1.80% |
| 2025-11-25 | 28.21 | 27.85 | -0.37 | -1.31% | 27.69 | 28.58 | 41883 | 11746 | 2.40% |
| 2025-11-24 | 28.90 | 28.22 | -0.52 | -1.81% | 27.80 | 29.08 | 36810 | 10430 | 2.11% |
| 2025-11-21 | 28.50 | 28.74 | -0.17 | -0.59% | 27.42 | 28.99 | 70072 | 19725 | 4.01% |
| 2025-11-20 | 29.48 | 28.91 | -0.41 | -1.40% | 28.41 | 31.08 | 78340 | 23134 | 4.49% |
| 2025-11-19 | 29.30 | 29.32 | 0.00 | 0.00% | 28.98 | 29.53 | 30174 | 8824 | 1.73% |
| 2025-11-18 | 28.75 | 29.32 | 0.66 | 2.30% | 27.88 | 29.80 | 63844 | 18487 | 3.66% |
| 2025-11-17 | 28.88 | 28.66 | -0.27 | -0.93% | 28.39 | 29.42 | 35315 | 10193 | 2.02% |
| 2025-11-14 | 28.91 | 28.93 | -0.07 | -0.24% | 28.78 | 29.70 | 51718 | 15121 | 2.96% |
| 2025-11-13 | 30.40 | 29.00 | -0.75 | -2.52% | 28.88 | 30.78 | 78658 | 23167 | 4.50% |
| 2025-11-12 | 28.99 | 29.75 | 0.45 | 1.54% | 28.97 | 30.56 | 101964 | 30502 | 5.84% |
| 2025-11-11 | 27.72 | 29.30 | 1.42 | 5.09% | 27.70 | 30.13 | 107483 | 31400 | 6.15% |
| 2025-11-10 | 26.50 | 27.88 | 1.20 | 4.50% | 26.39 | 28.46 | 88144 | 24388 | 5.05% |
| 2025-11-07 | 29.22 | 26.68 | -2.23 | -7.71% | 26.49 | 29.22 | 106338 | 29245 | 6.09% |
| 2025-11-06 | 26.88 | 28.91 | 2.03 | 7.55% | 26.87 | 31.49 | 151168 | 43833 | 8.66% |
| 2025-11-05 | 26.28 | 26.88 | 0.42 | 1.59% | 26.10 | 26.98 | 27530 | 7319 | 1.58% |
| 2025-11-04 | 26.02 | 26.46 | 0.39 | 1.50% | 25.88 | 26.70 | 28850 | 7617 | 1.65% |
| 2025-11-03 | 26.22 | 26.07 | 0.08 | 0.31% | 25.66 | 26.22 | 24419 | 6327 | 1.40% |
| 2025-10-31 | 25.66 | 25.99 | 0.31 | 1.21% | 25.32 | 26.42 | 35214 | 9098 | 2.02% |
| 2025-10-30 | 25.44 | 25.68 | -0.02 | -0.08% | 25.33 | 26.29 | 44681 | 11564 | 2.56% |
| 2025-10-29 | 24.82 | 25.70 | 0.80 | 3.21% | 24.74 | 26.33 | 46558 | 11983 | 2.67% |
| 2025-10-28 | 25.29 | 24.90 | -0.40 | -1.58% | 24.70 | 25.56 | 40354 | 10126 | 2.31% |
| 2025-10-27 | 24.88 | 25.30 | 0.63 | 2.55% | 24.60 | 25.68 | 32435 | 8198 | 1.86% |
| 2025-10-24 | 24.60 | 24.67 | 0.07 | 0.28% | 24.35 | 24.75 | 26456 | 6506 | 1.51% |
| 2025-10-23 | 24.36 | 24.60 | 0.24 | 0.99% | 24.08 | 24.90 | 39911 | 9772 | 2.29% |
| 2025-10-22 | 23.61 | 24.36 | 0.75 | 3.18% | 23.58 | 24.82 | 41305 | 10066 | 2.37% |
| 2025-10-21 | 23.32 | 23.61 | 0.29 | 1.24% | 23.23 | 23.82 | 21731 | 5121 | 1.24% |
| 2025-10-20 | 22.88 | 23.32 | 0.67 | 2.96% | 22.86 | 23.42 | 24783 | 5762 | 1.42% |
| 2025-10-17 | 23.01 | 22.65 | -0.18 | -0.79% | 22.60 | 23.45 | 30221 | 6948 | 1.73% |
| 2025-10-16 | 23.35 | 22.83 | -0.63 | -2.69% | 22.78 | 23.65 | 27038 | 6237 | 1.55% |
| 2025-10-15 | 22.70 | 23.46 | 0.88 | 3.90% | 22.60 | 23.77 | 28598 | 6620 | 1.64% |
| 2025-10-14 | 23.28 | 22.58 | -0.72 | -3.09% | 22.39 | 23.56 | 30311 | 6943 | 1.74% |
| 2025-10-13 | 23.08 | 23.30 | -0.25 | -1.06% | 22.30 | 23.63 | 35010 | 8063 | 2.00% |
| 2025-10-10 | 24.02 | 23.55 | -0.45 | -1.88% | 23.49 | 24.23 | 24902 | 5931 | 1.43% |
| 2025-10-09 | 23.81 | 24.00 | -0.05 | -0.21% | 23.70 | 24.24 | 30208 | 7237 | 1.73% |
| 2025-09-30 | 24.04 | 24.05 | -0.02 | -0.08% | 23.60 | 24.32 | 33338 | 7983 | 1.91% |
| 2025-09-29 | 24.18 | 24.07 | -0.13 | -0.54% | 23.76 | 24.58 | 22376 | 5378 | 1.28% |
| 2025-09-26 | 24.81 | 24.20 | -0.65 | -2.62% | 24.20 | 24.95 | 25978 | 6343 | 1.49% |
| 2025-09-25 | 25.97 | 24.85 | -1.10 | -4.24% | 24.61 | 25.98 | 54111 | 13565 | 3.10% |
| 2025-09-24 | 24.98 | 25.95 | 0.67 | 2.65% | 24.92 | 26.18 | 35794 | 9200 | 2.05% |
| 2025-09-23 | 26.39 | 25.28 | -0.92 | -3.51% | 24.60 | 26.39 | 52247 | 13177 | 2.99% |
| 2025-09-22 | 25.92 | 26.20 | 0.37 | 1.43% | 25.62 | 26.66 | 46470 | 12166 | 2.66% |
| 2025-09-19 | 25.88 | 25.83 | 0.01 | 0.04% | 25.20 | 26.08 | 36677 | 9387 | 2.10% |
| 2025-09-18 | 26.58 | 25.82 | -0.91 | -3.40% | 25.58 | 26.96 | 53829 | 14162 | 3.08% |
| 2025-09-17 | 27.00 | 26.73 | -0.29 | -1.07% | 26.66 | 27.49 | 38726 | 10425 | 2.22% |
| 2025-09-16 | 25.88 | 27.02 | 1.15 | 4.45% | 25.85 | 27.27 | 54075 | 14429 | 3.10% |
| 2025-09-15 | 26.70 | 25.87 | -0.83 | -3.11% | 25.84 | 26.71 | 31093 | 8153 | 1.78% |
| 2025-09-12 | 26.41 | 26.70 | 0.24 | 0.91% | 26.12 | 26.87 | 49182 | 13031 | 2.82% |
| 2025-09-11 | 25.73 | 26.46 | 0.73 | 2.84% | 25.30 | 26.69 | 49924 | 13015 | 2.86% |
| 2025-09-10 | 26.00 | 25.73 | -0.33 | -1.27% | 25.60 | 26.18 | 28809 | 7440 | 1.65% |
| 2025-09-09 | 26.89 | 26.06 | -1.01 | -3.73% | 25.80 | 27.08 | 47374 | 12470 | 2.71% |
| 2025-09-08 | 27.29 | 27.07 | 0.28 | 1.05% | 26.77 | 27.99 | 86982 | 23782 | 4.98% |