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 | 27.24 | 27.87 | 0.64 | 2.35% | 27.20 | 29.88 | 127527 | 36200 | 11.11% |
| 2025-12-15 | 25.98 | 27.23 | 1.30 | 5.01% | 25.98 | 27.70 | 103787 | 28222 | 9.05% |
| 2025-12-12 | 26.01 | 25.93 | -0.16 | -0.61% | 25.87 | 26.36 | 35701 | 9302 | 3.11% |
| 2025-12-11 | 27.07 | 26.09 | -1.01 | -3.73% | 26.03 | 27.12 | 60633 | 16001 | 5.28% |
| 2025-12-10 | 28.80 | 27.10 | -1.16 | -4.10% | 27.05 | 28.90 | 87875 | 24411 | 7.66% |
| 2025-12-09 | 27.40 | 28.26 | 1.04 | 3.82% | 26.83 | 28.59 | 81436 | 22680 | 7.10% |
| 2025-12-08 | 27.59 | 27.22 | -0.16 | -0.58% | 27.00 | 27.60 | 41022 | 11162 | 3.58% |
| 2025-12-05 | 26.88 | 27.38 | 0.52 | 1.94% | 26.21 | 27.50 | 51008 | 13697 | 4.45% |
| 2025-12-04 | 28.04 | 26.86 | -1.76 | -6.15% | 26.85 | 28.55 | 83958 | 23012 | 7.32% |
| 2025-12-03 | 28.86 | 28.62 | -0.24 | -0.83% | 28.20 | 29.08 | 65586 | 18758 | 5.72% |
| 2025-12-02 | 28.86 | 28.86 | -0.23 | -0.79% | 28.60 | 29.26 | 58271 | 16834 | 5.08% |
| 2025-12-01 | 29.36 | 29.09 | -0.33 | -1.12% | 28.94 | 29.78 | 116574 | 34187 | 10.16% |
| 2025-11-28 | 27.98 | 29.42 | 1.64 | 5.90% | 27.80 | 29.88 | 151052 | 44053 | 13.17% |
| 2025-11-27 | 28.08 | 27.78 | -0.27 | -0.96% | 27.64 | 28.30 | 36861 | 10303 | 3.21% |
| 2025-11-26 | 27.99 | 28.05 | -0.01 | -0.04% | 27.74 | 28.41 | 41240 | 11558 | 3.59% |
| 2025-11-25 | 27.67 | 28.06 | 0.61 | 2.22% | 27.30 | 28.09 | 39135 | 10889 | 3.41% |
| 2025-11-24 | 27.18 | 27.45 | 0.54 | 2.01% | 27.04 | 27.70 | 34821 | 9564 | 3.03% |
| 2025-11-21 | 27.72 | 26.91 | -0.95 | -3.41% | 26.72 | 28.13 | 39382 | 10738 | 3.43% |
| 2025-11-20 | 28.50 | 27.86 | -0.65 | -2.28% | 27.65 | 28.50 | 39771 | 11136 | 3.47% |
| 2025-11-19 | 28.15 | 28.51 | 0.49 | 1.75% | 27.94 | 28.85 | 67084 | 19076 | 5.85% |
| 2025-11-18 | 28.25 | 28.02 | -0.35 | -1.23% | 27.85 | 28.43 | 30641 | 8601 | 2.67% |
| 2025-11-17 | 28.28 | 28.37 | 0.08 | 0.28% | 28.01 | 28.45 | 42330 | 11945 | 3.69% |
| 2025-11-14 | 28.95 | 28.29 | -0.71 | -2.45% | 28.26 | 29.34 | 65877 | 18858 | 5.74% |
| 2025-11-13 | 28.55 | 29.00 | 0.63 | 2.22% | 28.12 | 29.08 | 89351 | 25700 | 7.79% |
| 2025-11-12 | 28.90 | 28.37 | -0.41 | -1.42% | 28.10 | 29.08 | 81943 | 23343 | 7.14% |
| 2025-11-11 | 27.50 | 28.78 | 0.65 | 2.31% | 27.46 | 29.20 | 120898 | 34274 | 10.54% |
| 2025-11-10 | 26.50 | 28.13 | 1.56 | 5.87% | 26.45 | 28.28 | 102824 | 28438 | 8.96% |
| 2025-11-07 | 26.90 | 26.57 | -0.27 | -1.01% | 26.57 | 27.19 | 25383 | 6802 | 2.21% |
| 2025-11-06 | 26.85 | 26.84 | -0.09 | -0.33% | 26.50 | 26.99 | 26840 | 7173 | 2.34% |
| 2025-11-05 | 26.58 | 26.93 | 0.25 | 0.94% | 26.50 | 27.32 | 39179 | 10582 | 3.41% |
| 2025-11-04 | 26.80 | 26.68 | -0.16 | -0.60% | 26.44 | 26.90 | 22433 | 5970 | 1.96% |
| 2025-11-03 | 26.50 | 26.84 | 0.37 | 1.40% | 26.47 | 26.96 | 35558 | 9518 | 3.10% |
| 2025-10-31 | 26.01 | 26.47 | 0.46 | 1.77% | 26.00 | 26.49 | 35431 | 9328 | 3.09% |
| 2025-10-30 | 26.31 | 26.01 | -0.32 | -1.22% | 26.01 | 26.57 | 32679 | 8589 | 2.85% |
| 2025-10-29 | 26.45 | 26.33 | -0.12 | -0.45% | 25.92 | 26.48 | 30751 | 8031 | 2.68% |
| 2025-10-28 | 26.27 | 26.45 | 0.20 | 0.76% | 26.16 | 26.57 | 30492 | 8045 | 2.66% |
| 2025-10-27 | 25.91 | 26.25 | 0.28 | 1.08% | 25.86 | 26.41 | 28480 | 7461 | 2.48% |
| 2025-10-24 | 26.18 | 25.97 | -0.21 | -0.80% | 25.90 | 26.30 | 27657 | 7208 | 2.41% |
| 2025-10-23 | 25.91 | 26.18 | 0.10 | 0.38% | 25.85 | 26.25 | 21149 | 5509 | 1.84% |
| 2025-10-22 | 26.18 | 26.08 | -0.29 | -1.10% | 26.01 | 26.60 | 24329 | 6388 | 2.12% |
| 2025-10-21 | 26.09 | 26.37 | 0.22 | 0.84% | 25.80 | 26.37 | 29804 | 7782 | 2.60% |
| 2025-10-20 | 26.15 | 26.15 | 0.15 | 0.58% | 25.89 | 26.33 | 28131 | 7329 | 2.45% |
| 2025-10-17 | 26.91 | 26.00 | -0.60 | -2.26% | 26.00 | 26.92 | 34424 | 9092 | 3.00% |
| 2025-10-16 | 27.37 | 26.60 | -0.86 | -3.13% | 26.60 | 27.45 | 59395 | 15989 | 5.18% |
| 2025-10-15 | 27.50 | 27.46 | 0.96 | 3.62% | 27.05 | 28.55 | 98315 | 27350 | 8.57% |
| 2025-10-14 | 26.08 | 26.50 | 0.33 | 1.26% | 26.08 | 26.50 | 33012 | 8676 | 2.88% |
| 2025-10-13 | 25.76 | 26.17 | -0.12 | -0.46% | 25.58 | 26.49 | 29419 | 7705 | 2.56% |
| 2025-10-10 | 26.00 | 26.29 | 0.20 | 0.77% | 25.82 | 26.61 | 37058 | 9769 | 3.23% |
| 2025-10-09 | 25.60 | 26.09 | 0.46 | 1.79% | 25.22 | 26.10 | 30783 | 7900 | 2.68% |
| 2025-09-30 | 25.86 | 25.63 | -0.17 | -0.66% | 25.61 | 25.96 | 31494 | 8125 | 2.74% |
| 2025-09-29 | 26.43 | 25.80 | -1.23 | -4.55% | 25.60 | 26.50 | 55484 | 14328 | 4.84% |
| 2025-09-26 | 27.16 | 27.03 | -0.31 | -1.13% | 26.91 | 27.62 | 33319 | 9098 | 2.90% |
| 2025-09-25 | 26.95 | 27.34 | 0.26 | 0.96% | 26.80 | 27.34 | 39582 | 10731 | 3.45% |
| 2025-09-24 | 26.86 | 27.08 | 0.22 | 0.82% | 26.65 | 27.10 | 35212 | 9476 | 3.07% |
| 2025-09-23 | 27.57 | 26.86 | -0.77 | -2.79% | 26.44 | 27.65 | 48639 | 13055 | 4.24% |
| 2025-09-22 | 28.30 | 27.63 | -0.88 | -3.09% | 27.50 | 28.48 | 44294 | 12293 | 3.86% |
| 2025-09-19 | 28.38 | 28.51 | 0.04 | 0.14% | 28.05 | 28.65 | 39532 | 11223 | 3.45% |
| 2025-09-18 | 29.00 | 28.47 | -0.26 | -0.90% | 28.41 | 29.04 | 61299 | 17565 | 5.34% |
| 2025-09-17 | 29.49 | 28.73 | -0.97 | -3.27% | 28.73 | 29.79 | 63309 | 18341 | 5.52% |
| 2025-09-16 | 29.60 | 29.70 | 0.25 | 0.85% | 28.99 | 29.87 | 61428 | 18083 | 5.35% |
| 2025-09-15 | 29.53 | 29.45 | -0.24 | -0.81% | 29.20 | 29.95 | 56424 | 16595 | 4.92% |
| 2025-09-12 | 30.12 | 29.69 | -0.66 | -2.17% | 29.53 | 30.55 | 87399 | 26126 | 7.62% |
| 2025-09-11 | 30.54 | 30.35 | -0.63 | -2.03% | 29.64 | 30.73 | 114812 | 34594 | 10.01% |
| 2025-09-10 | 29.60 | 30.98 | 0.81 | 2.68% | 29.33 | 31.01 | 147631 | 44970 | 12.87% |
| 2025-09-09 | 29.55 | 30.17 | 0.64 | 2.17% | 29.35 | 30.28 | 119406 | 35705 | 10.41% |
| 2025-09-08 | 29.41 | 29.53 | 0.08 | 0.27% | 29.00 | 29.97 | 88444 | 26169 | 7.71% |