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 | 27.33 | 26.90 | -0.47 | -1.72% | 26.59 | 27.55 | 30321 | 8154 | 3.84% |
| 2025-12-15 | 27.51 | 27.37 | -0.42 | -1.51% | 27.25 | 27.95 | 29448 | 8114 | 3.73% |
| 2025-12-12 | 28.53 | 27.79 | -0.73 | -2.56% | 27.66 | 28.75 | 41581 | 11710 | 5.27% |
| 2025-12-11 | 29.22 | 28.52 | -0.65 | -2.23% | 28.51 | 29.47 | 35260 | 10191 | 4.47% |
| 2025-12-10 | 29.50 | 29.17 | -0.45 | -1.52% | 28.97 | 29.75 | 37945 | 11080 | 4.81% |
| 2025-12-09 | 29.41 | 29.62 | 0.10 | 0.34% | 29.21 | 30.08 | 40644 | 12054 | 5.15% |
| 2025-12-08 | 28.59 | 29.52 | 1.01 | 3.54% | 28.50 | 29.88 | 52473 | 15417 | 6.65% |
| 2025-12-05 | 28.15 | 28.51 | 0.31 | 1.10% | 27.71 | 28.63 | 37602 | 10640 | 4.76% |
| 2025-12-04 | 28.74 | 28.20 | -0.54 | -1.88% | 27.66 | 28.74 | 48602 | 13688 | 6.16% |
| 2025-12-03 | 30.15 | 28.74 | -1.26 | -4.20% | 28.35 | 30.29 | 79837 | 23236 | 10.12% |
| 2025-12-02 | 30.29 | 30.00 | -0.49 | -1.61% | 29.91 | 30.86 | 56399 | 17105 | 7.15% |
| 2025-12-01 | 31.20 | 30.49 | -0.71 | -2.28% | 30.20 | 31.25 | 68262 | 20885 | 8.65% |
| 2025-11-28 | 31.00 | 31.20 | -0.18 | -0.57% | 30.79 | 31.85 | 70959 | 22105 | 8.99% |
| 2025-11-27 | 31.50 | 31.38 | -0.93 | -2.88% | 30.72 | 31.88 | 115546 | 36009 | 14.64% |
| 2025-11-26 | 30.00 | 32.31 | 2.05 | 6.77% | 29.65 | 32.48 | 185363 | 57496 | 23.49% |
| 2025-11-25 | 29.10 | 30.26 | 1.01 | 3.45% | 29.10 | 30.71 | 92703 | 27970 | 11.75% |
| 2025-11-24 | 29.12 | 29.25 | 0.15 | 0.52% | 28.48 | 29.70 | 67277 | 19550 | 8.52% |
| 2025-11-21 | 30.30 | 29.10 | -1.62 | -5.27% | 28.89 | 30.30 | 91782 | 27033 | 11.63% |
| 2025-11-20 | 30.20 | 30.72 | 1.02 | 3.43% | 29.52 | 31.62 | 116666 | 35546 | 14.78% |
| 2025-11-19 | 30.63 | 29.70 | -0.71 | -2.33% | 29.55 | 30.79 | 72470 | 21732 | 9.18% |
| 2025-11-18 | 29.80 | 30.41 | 0.32 | 1.06% | 29.38 | 31.25 | 128897 | 39254 | 16.33% |
| 2025-11-17 | 27.54 | 30.09 | 2.60 | 9.46% | 27.51 | 31.80 | 113209 | 33101 | 14.34% |
| 2025-11-14 | 27.15 | 27.49 | 0.09 | 0.33% | 26.98 | 28.16 | 33482 | 9277 | 4.24% |
| 2025-11-13 | 27.48 | 27.40 | -0.14 | -0.51% | 27.29 | 27.74 | 24298 | 6686 | 3.08% |
| 2025-11-12 | 27.41 | 27.54 | 0.02 | 0.07% | 27.08 | 27.87 | 23851 | 6538 | 3.02% |
| 2025-11-11 | 28.30 | 27.52 | -0.63 | -2.24% | 27.45 | 28.34 | 28014 | 7790 | 3.55% |
| 2025-11-10 | 28.50 | 28.15 | -0.35 | -1.23% | 28.14 | 28.69 | 24283 | 6882 | 3.08% |
| 2025-11-07 | 28.69 | 28.50 | -0.35 | -1.21% | 28.30 | 28.80 | 28566 | 8143 | 3.62% |
| 2025-11-06 | 29.05 | 28.85 | -0.27 | -0.93% | 28.65 | 29.47 | 35976 | 10381 | 4.56% |
| 2025-11-05 | 28.16 | 29.12 | 0.66 | 2.32% | 28.14 | 29.45 | 56029 | 16213 | 7.10% |
| 2025-11-04 | 28.10 | 28.46 | 0.34 | 1.21% | 27.91 | 28.85 | 35746 | 10155 | 4.53% |
| 2025-11-03 | 27.99 | 28.12 | 0.28 | 1.01% | 27.67 | 28.18 | 19762 | 5520 | 2.50% |
| 2025-10-31 | 28.07 | 27.84 | -0.26 | -0.93% | 27.75 | 28.18 | 24609 | 6870 | 3.12% |
| 2025-10-30 | 28.69 | 28.10 | -0.74 | -2.57% | 28.00 | 28.84 | 31126 | 8800 | 3.94% |
| 2025-10-29 | 29.13 | 28.84 | -0.23 | -0.79% | 28.76 | 29.49 | 34353 | 9964 | 4.35% |
| 2025-10-28 | 29.03 | 29.07 | -0.20 | -0.68% | 29.03 | 29.48 | 34287 | 10004 | 4.34% |
| 2025-10-27 | 29.33 | 29.27 | -0.04 | -0.14% | 28.94 | 29.52 | 39160 | 11434 | 4.96% |
| 2025-10-24 | 28.15 | 29.31 | 1.13 | 4.01% | 28.15 | 29.39 | 57324 | 16665 | 7.26% |
| 2025-10-23 | 27.60 | 28.18 | 0.43 | 1.55% | 27.51 | 28.21 | 32047 | 8940 | 4.06% |
| 2025-10-22 | 27.60 | 27.75 | -0.03 | -0.11% | 27.48 | 28.11 | 36452 | 10107 | 4.62% |
| 2025-10-21 | 26.91 | 27.78 | 1.03 | 3.85% | 26.75 | 27.82 | 59330 | 16278 | 7.52% |
| 2025-10-20 | 27.41 | 26.75 | 1.46 | 5.77% | 26.23 | 28.13 | 54974 | 14776 | 6.97% |
| 2025-10-17 | 26.24 | 25.29 | -0.83 | -3.18% | 25.27 | 26.25 | 21011 | 5397 | 2.66% |
| 2025-10-16 | 26.54 | 26.12 | -0.44 | -1.66% | 26.00 | 26.54 | 17355 | 4548 | 2.20% |
| 2025-10-15 | 26.16 | 26.56 | 0.53 | 2.04% | 25.93 | 26.59 | 23541 | 6196 | 2.98% |
| 2025-10-14 | 26.72 | 26.03 | -0.63 | -2.36% | 25.92 | 27.05 | 27324 | 7206 | 3.46% |
| 2025-10-13 | 26.16 | 26.66 | -0.27 | -1.00% | 25.18 | 26.91 | 26938 | 7064 | 3.41% |
| 2025-10-10 | 27.31 | 26.93 | -0.52 | -1.89% | 26.82 | 27.42 | 25477 | 6881 | 3.23% |
| 2025-10-09 | 27.70 | 27.45 | 0.00 | 0.00% | 27.37 | 28.09 | 30321 | 8401 | 3.84% |
| 2025-09-30 | 27.76 | 27.45 | -0.20 | -0.72% | 27.41 | 28.08 | 23085 | 6379 | 2.93% |
| 2025-09-29 | 27.21 | 27.65 | 0.44 | 1.62% | 26.86 | 27.80 | 26409 | 7252 | 3.35% |
| 2025-09-26 | 28.26 | 27.21 | -1.20 | -4.22% | 27.20 | 28.30 | 36067 | 9997 | 4.57% |
| 2025-09-25 | 28.90 | 28.41 | -0.55 | -1.90% | 28.36 | 28.97 | 24591 | 7041 | 3.12% |
| 2025-09-24 | 28.48 | 28.96 | 0.18 | 0.63% | 28.13 | 29.04 | 27232 | 7822 | 3.45% |
| 2025-09-23 | 28.96 | 28.78 | -0.18 | -0.62% | 28.00 | 29.47 | 35595 | 10191 | 4.51% |
| 2025-09-22 | 28.88 | 28.96 | -0.09 | -0.31% | 28.70 | 29.27 | 24010 | 6957 | 3.04% |
| 2025-09-19 | 29.56 | 29.05 | -0.52 | -1.76% | 28.74 | 29.74 | 35674 | 10422 | 4.52% |
| 2025-09-18 | 29.31 | 29.57 | 0.18 | 0.61% | 29.13 | 30.30 | 61050 | 18081 | 7.74% |
| 2025-09-17 | 29.67 | 29.39 | -0.28 | -0.94% | 29.38 | 29.94 | 37084 | 10967 | 4.70% |
| 2025-09-16 | 29.27 | 29.67 | 0.35 | 1.19% | 29.02 | 29.75 | 38534 | 11368 | 4.88% |
| 2025-09-15 | 29.46 | 29.32 | -0.30 | -1.01% | 29.01 | 29.69 | 33334 | 9763 | 4.22% |
| 2025-09-12 | 29.31 | 29.62 | -0.21 | -0.70% | 29.26 | 29.99 | 54576 | 16194 | 6.92% |
| 2025-09-11 | 28.50 | 29.83 | 1.28 | 4.48% | 28.36 | 29.88 | 71872 | 21118 | 9.11% |
| 2025-09-10 | 28.12 | 28.55 | 0.45 | 1.60% | 28.05 | 28.74 | 34730 | 9867 | 4.40% |
| 2025-09-09 | 28.58 | 28.10 | -0.66 | -2.29% | 27.65 | 28.75 | 34288 | 9657 | 4.34% |
| 2025-09-08 | 28.83 | 28.76 | -0.06 | -0.21% | 28.31 | 29.00 | 34738 | 9952 | 4.40% |