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 | 26.83 | 26.31 | -0.52 | -1.94% | 26.20 | 26.86 | 8767 | 2315 | 1.56% |
| 2025-12-15 | 26.77 | 26.83 | 0.04 | 0.15% | 26.23 | 27.10 | 8652 | 2312 | 1.54% |
| 2025-12-12 | 26.87 | 26.79 | 0.03 | 0.11% | 26.47 | 27.25 | 10219 | 2753 | 1.82% |
| 2025-12-11 | 27.65 | 26.76 | -0.89 | -3.22% | 26.76 | 27.90 | 15430 | 4182 | 2.74% |
| 2025-12-10 | 27.90 | 27.65 | -0.42 | -1.50% | 27.52 | 28.18 | 10833 | 3004 | 1.93% |
| 2025-12-09 | 28.63 | 28.07 | -0.52 | -1.82% | 28.00 | 29.10 | 16644 | 4723 | 2.96% |
| 2025-12-08 | 28.45 | 28.59 | 0.29 | 1.02% | 28.21 | 28.69 | 10198 | 2905 | 1.81% |
| 2025-12-05 | 27.74 | 28.30 | 0.63 | 2.28% | 27.40 | 28.34 | 13002 | 3630 | 2.31% |
| 2025-12-04 | 28.25 | 27.67 | -0.58 | -2.05% | 27.65 | 28.32 | 11978 | 3337 | 2.13% |
| 2025-12-03 | 28.47 | 28.25 | -0.30 | -1.05% | 28.06 | 28.75 | 11204 | 3169 | 1.99% |
| 2025-12-02 | 29.07 | 28.55 | -0.56 | -1.92% | 28.52 | 29.15 | 8946 | 2566 | 1.59% |
| 2025-12-01 | 29.00 | 29.11 | 0.04 | 0.14% | 28.95 | 29.46 | 9936 | 2902 | 1.77% |
| 2025-11-28 | 28.84 | 29.07 | 0.21 | 0.73% | 28.50 | 29.13 | 8496 | 2449 | 1.51% |
| 2025-11-27 | 28.76 | 28.86 | 0.27 | 0.94% | 28.50 | 29.17 | 12237 | 3538 | 2.18% |
| 2025-11-26 | 29.60 | 28.59 | -1.06 | -3.58% | 28.53 | 29.70 | 19146 | 5557 | 3.40% |
| 2025-11-25 | 28.63 | 29.65 | 0.99 | 3.45% | 28.63 | 29.90 | 18479 | 5417 | 3.29% |
| 2025-11-24 | 28.40 | 28.66 | 0.59 | 2.10% | 28.17 | 28.76 | 10768 | 3070 | 1.91% |
| 2025-11-21 | 29.64 | 28.07 | -1.38 | -4.69% | 27.98 | 29.64 | 17891 | 5110 | 3.18% |
| 2025-11-20 | 29.70 | 29.45 | -0.21 | -0.71% | 29.28 | 30.09 | 10743 | 3174 | 1.91% |
| 2025-11-19 | 30.55 | 29.66 | -0.94 | -3.07% | 29.58 | 30.70 | 19992 | 5977 | 3.55% |
| 2025-11-18 | 30.47 | 30.60 | 0.10 | 0.33% | 30.20 | 31.50 | 23462 | 7193 | 4.17% |
| 2025-11-17 | 30.85 | 30.50 | -0.39 | -1.26% | 30.30 | 31.89 | 23756 | 7322 | 4.22% |
| 2025-11-14 | 30.18 | 30.89 | 0.70 | 2.32% | 29.98 | 31.46 | 26033 | 8032 | 4.63% |
| 2025-11-13 | 30.26 | 30.19 | 0.01 | 0.03% | 29.87 | 30.33 | 14873 | 4477 | 2.64% |
| 2025-11-12 | 30.61 | 30.18 | -0.25 | -0.82% | 30.13 | 30.75 | 19938 | 6053 | 3.54% |
| 2025-11-11 | 31.89 | 30.43 | -1.63 | -5.08% | 30.10 | 31.89 | 45343 | 13931 | 8.06% |
| 2025-11-10 | 33.10 | 32.06 | 0.24 | 0.75% | 32.06 | 34.39 | 49777 | 16437 | 8.85% |
| 2025-11-07 | 32.00 | 31.82 | -0.33 | -1.03% | 31.65 | 32.70 | 28764 | 9275 | 5.11% |
| 2025-11-06 | 32.12 | 32.15 | -0.03 | -0.09% | 31.88 | 32.53 | 27529 | 8865 | 4.89% |
| 2025-11-05 | 32.20 | 32.18 | -0.19 | -0.59% | 32.00 | 33.60 | 30217 | 9821 | 5.37% |
| 2025-11-04 | 33.00 | 32.37 | -0.65 | -1.97% | 32.16 | 33.00 | 37793 | 12257 | 6.72% |
| 2025-11-03 | 29.98 | 33.02 | 3.35 | 11.29% | 29.71 | 33.92 | 73492 | 23462 | 13.06% |
| 2025-10-31 | 29.55 | 29.67 | 0.18 | 0.61% | 29.55 | 30.00 | 19559 | 5825 | 3.48% |
| 2025-10-30 | 30.28 | 29.49 | -0.93 | -3.06% | 29.45 | 30.38 | 25386 | 7580 | 4.51% |
| 2025-10-29 | 30.97 | 30.42 | -0.70 | -2.25% | 30.11 | 30.99 | 29033 | 8832 | 5.16% |
| 2025-10-28 | 31.94 | 31.12 | -1.02 | -3.17% | 31.12 | 32.12 | 30585 | 9588 | 5.44% |
| 2025-10-27 | 32.00 | 32.14 | -0.96 | -2.90% | 31.57 | 32.45 | 38845 | 12435 | 6.91% |
| 2025-10-24 | 32.79 | 33.10 | 0.19 | 0.58% | 32.00 | 33.90 | 47500 | 15647 | 8.44% |
| 2025-10-23 | 33.95 | 32.91 | -2.09 | -5.97% | 32.67 | 33.95 | 61149 | 20236 | 10.87% |
| 2025-10-22 | 32.45 | 35.00 | 2.44 | 7.49% | 31.91 | 35.00 | 106323 | 36271 | 18.90% |
| 2025-10-21 | 30.84 | 32.56 | 2.02 | 6.61% | 30.84 | 33.57 | 51642 | 16709 | 9.18% |
| 2025-10-20 | 31.53 | 30.54 | -0.46 | -1.48% | 30.36 | 31.65 | 20819 | 6416 | 3.70% |
| 2025-10-17 | 32.05 | 31.00 | -1.37 | -4.23% | 31.00 | 32.30 | 35088 | 11081 | 6.24% |
| 2025-10-16 | 30.37 | 32.37 | 1.96 | 6.45% | 29.66 | 32.49 | 43952 | 13710 | 7.81% |
| 2025-10-15 | 29.77 | 30.41 | 0.14 | 0.46% | 29.77 | 30.60 | 13859 | 4198 | 2.46% |
| 2025-10-14 | 30.37 | 30.27 | 0.05 | 0.17% | 30.15 | 30.89 | 16984 | 5184 | 3.02% |
| 2025-10-13 | 29.00 | 30.22 | -0.16 | -0.53% | 28.30 | 30.34 | 17721 | 5251 | 3.15% |
| 2025-10-10 | 30.60 | 30.38 | 0.00 | 0.00% | 30.15 | 30.83 | 17077 | 5219 | 3.04% |
| 2025-10-09 | 29.88 | 30.38 | 0.50 | 1.67% | 29.88 | 30.95 | 27042 | 8277 | 4.81% |
| 2025-09-30 | 30.15 | 29.88 | 0.12 | 0.40% | 29.65 | 30.15 | 11869 | 3539 | 2.11% |
| 2025-09-29 | 29.84 | 29.76 | 0.12 | 0.40% | 29.03 | 30.00 | 15249 | 4531 | 2.71% |
| 2025-09-26 | 29.72 | 29.64 | -0.06 | -0.20% | 29.35 | 30.15 | 15275 | 4559 | 2.72% |
| 2025-09-25 | 30.30 | 29.70 | -0.54 | -1.79% | 29.70 | 30.60 | 13392 | 4033 | 2.38% |
| 2025-09-24 | 30.00 | 30.24 | 0.08 | 0.27% | 29.80 | 30.40 | 11335 | 3422 | 2.02% |
| 2025-09-23 | 30.77 | 30.16 | -0.64 | -2.08% | 29.30 | 30.77 | 21822 | 6514 | 3.88% |
| 2025-09-22 | 30.89 | 30.80 | -0.04 | -0.13% | 30.35 | 30.94 | 14605 | 4465 | 2.60% |
| 2025-09-19 | 30.93 | 30.84 | 0.04 | 0.13% | 30.50 | 31.40 | 14977 | 4617 | 2.66% |
| 2025-09-18 | 31.86 | 30.80 | -1.09 | -3.42% | 30.80 | 31.99 | 24343 | 7645 | 4.33% |
| 2025-09-17 | 32.11 | 31.89 | -0.22 | -0.69% | 31.79 | 32.28 | 13266 | 4251 | 2.36% |
| 2025-09-16 | 31.50 | 32.11 | 0.61 | 1.94% | 31.36 | 32.14 | 16861 | 5352 | 3.00% |
| 2025-09-15 | 32.10 | 31.50 | -0.56 | -1.75% | 31.50 | 32.10 | 15300 | 4853 | 2.72% |
| 2025-09-12 | 31.99 | 32.06 | 0.15 | 0.47% | 31.51 | 32.50 | 18210 | 5856 | 3.24% |
| 2025-09-11 | 31.66 | 31.91 | 0.21 | 0.66% | 31.22 | 31.99 | 18901 | 5976 | 3.36% |
| 2025-09-10 | 32.30 | 31.70 | -0.42 | -1.31% | 31.68 | 32.41 | 12877 | 4114 | 2.29% |
| 2025-09-09 | 32.50 | 32.12 | -0.51 | -1.56% | 32.02 | 32.75 | 14735 | 4772 | 2.62% |
| 2025-09-08 | 32.50 | 32.63 | 0.59 | 1.84% | 32.13 | 32.88 | 19165 | 6232 | 3.41% |