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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 28.65 | 28.90 | 0.22 | 0.77% | 28.22 | 30.03 | 24181 | 7144 | 2.93% |
| 2025-12-12 | 27.90 | 28.68 | 0.75 | 2.69% | 27.56 | 28.68 | 21359 | 6004 | 2.59% |
| 2025-12-11 | 28.99 | 27.93 | -1.07 | -3.69% | 27.80 | 28.99 | 17803 | 5022 | 2.16% |
| 2025-12-10 | 29.69 | 29.00 | -0.75 | -2.52% | 28.60 | 29.99 | 16377 | 4763 | 1.98% |
| 2025-12-09 | 28.35 | 29.75 | 0.15 | 0.51% | 28.35 | 30.90 | 31638 | 9585 | 3.83% |
| 2025-12-08 | 30.22 | 29.60 | -0.61 | -2.02% | 29.45 | 30.50 | 21001 | 6246 | 2.54% |
| 2025-12-05 | 30.00 | 30.21 | 0.24 | 0.80% | 29.10 | 30.50 | 24344 | 7248 | 2.95% |
| 2025-12-04 | 29.78 | 29.97 | 0.19 | 0.64% | 29.40 | 30.81 | 28467 | 8600 | 3.45% |
| 2025-12-03 | 30.00 | 29.78 | -0.28 | -0.93% | 29.50 | 30.67 | 22045 | 6602 | 2.67% |
| 2025-12-02 | 29.38 | 30.06 | 0.40 | 1.35% | 29.11 | 30.40 | 21672 | 6465 | 2.62% |
| 2025-12-01 | 29.09 | 29.66 | 0.61 | 2.10% | 29.09 | 30.27 | 27518 | 8188 | 3.33% |
| 2025-11-28 | 29.76 | 29.05 | -0.60 | -2.02% | 28.80 | 30.72 | 43659 | 12888 | 5.29% |
| 2025-11-27 | 27.83 | 29.65 | 2.16 | 7.86% | 27.50 | 30.50 | 59067 | 17371 | 7.15% |
| 2025-11-26 | 27.05 | 27.49 | 0.18 | 0.66% | 26.82 | 27.81 | 23982 | 6577 | 2.90% |
| 2025-11-25 | 28.28 | 27.31 | -0.53 | -1.90% | 27.13 | 28.60 | 27748 | 7689 | 3.36% |
| 2025-11-24 | 28.78 | 27.84 | -0.31 | -1.10% | 26.77 | 29.11 | 46335 | 12837 | 5.61% |
| 2025-11-21 | 30.46 | 28.15 | -2.61 | -8.49% | 28.15 | 31.41 | 45566 | 13411 | 5.52% |
| 2025-11-20 | 31.07 | 30.76 | 0.00 | 0.00% | 29.53 | 32.20 | 62989 | 19339 | 7.63% |
| 2025-11-19 | 30.92 | 30.76 | -0.15 | -0.49% | 30.60 | 33.30 | 71755 | 22854 | 8.69% |
| 2025-11-18 | 29.45 | 30.91 | 0.41 | 1.34% | 28.57 | 31.44 | 79810 | 23997 | 9.66% |
| 2025-11-17 | 30.07 | 30.50 | -0.54 | -1.74% | 29.32 | 30.62 | 62923 | 18866 | 7.62% |
| 2025-11-14 | 27.89 | 31.04 | 3.23 | 11.61% | 27.81 | 33.32 | 90684 | 28535 | 10.98% |
| 2025-11-13 | 27.68 | 27.81 | 0.39 | 1.42% | 26.90 | 27.90 | 27322 | 7500 | 3.31% |
| 2025-11-12 | 25.78 | 27.42 | 1.51 | 5.83% | 25.52 | 27.50 | 59707 | 16035 | 7.23% |
| 2025-11-11 | 25.51 | 25.91 | 0.40 | 1.57% | 25.26 | 25.91 | 15716 | 4018 | 1.90% |
| 2025-11-10 | 26.15 | 25.51 | -0.72 | -2.74% | 25.25 | 26.23 | 25240 | 6480 | 3.06% |
| 2025-11-07 | 24.35 | 26.23 | 1.87 | 7.68% | 24.22 | 26.69 | 34213 | 8880 | 4.14% |
| 2025-11-06 | 24.00 | 24.36 | 0.26 | 1.08% | 23.88 | 24.48 | 13344 | 3233 | 1.62% |
| 2025-11-05 | 24.07 | 24.10 | -0.17 | -0.70% | 24.00 | 24.45 | 28815 | 6981 | 3.49% |
| 2025-11-04 | 24.77 | 24.27 | -0.56 | -2.26% | 24.02 | 25.28 | 19138 | 4688 | 2.32% |
| 2025-11-03 | 24.92 | 24.83 | -0.08 | -0.32% | 24.55 | 25.40 | 25219 | 6312 | 3.05% |
| 2025-10-31 | 25.04 | 24.91 | -0.27 | -1.07% | 24.67 | 25.52 | 20289 | 5085 | 2.46% |
| 2025-10-30 | 24.02 | 25.18 | 0.49 | 1.98% | 24.01 | 25.50 | 27374 | 6798 | 3.31% |
| 2025-10-29 | 25.31 | 24.69 | -0.60 | -2.37% | 24.61 | 25.44 | 26510 | 6622 | 3.21% |
| 2025-10-28 | 23.90 | 25.29 | 1.20 | 4.98% | 23.85 | 25.59 | 25880 | 6413 | 3.13% |
| 2025-10-27 | 23.99 | 24.09 | 0.34 | 1.43% | 23.40 | 24.39 | 20271 | 4845 | 2.45% |
| 2025-10-24 | 23.70 | 23.75 | 0.05 | 0.21% | 23.35 | 23.97 | 9796 | 2322 | 1.19% |
| 2025-10-23 | 23.49 | 23.70 | 0.14 | 0.59% | 23.05 | 23.76 | 12049 | 2822 | 1.46% |
| 2025-10-22 | 23.74 | 23.56 | -0.18 | -0.76% | 23.27 | 23.80 | 8947 | 2104 | 1.08% |
| 2025-10-21 | 23.26 | 23.74 | 0.63 | 2.73% | 22.98 | 23.75 | 14881 | 3499 | 1.80% |
| 2025-10-20 | 22.59 | 23.11 | 0.47 | 2.08% | 22.59 | 23.50 | 15034 | 3490 | 1.82% |
| 2025-10-17 | 23.05 | 22.64 | -0.35 | -1.52% | 22.63 | 23.45 | 17677 | 4050 | 2.14% |
| 2025-10-16 | 23.15 | 22.99 | -0.53 | -2.25% | 22.91 | 23.87 | 14070 | 3270 | 1.70% |
| 2025-10-15 | 23.09 | 23.52 | 0.43 | 1.86% | 22.90 | 23.63 | 16644 | 3890 | 2.02% |
| 2025-10-14 | 23.85 | 23.09 | -0.37 | -1.58% | 22.85 | 23.93 | 15562 | 3635 | 1.88% |
| 2025-10-13 | 21.66 | 23.46 | -0.38 | -1.59% | 21.66 | 23.96 | 24139 | 5622 | 2.92% |
| 2025-10-10 | 24.68 | 23.84 | 0.03 | 0.13% | 23.71 | 24.68 | 21207 | 5100 | 2.57% |
| 2025-10-09 | 23.08 | 23.81 | 0.73 | 3.16% | 23.08 | 24.58 | 34208 | 8202 | 4.14% |
| 2025-09-30 | 23.06 | 23.08 | 0.12 | 0.52% | 23.02 | 23.71 | 32954 | 7689 | 3.99% |
| 2025-09-29 | 23.16 | 22.96 | -0.32 | -1.37% | 22.80 | 23.58 | 25224 | 5821 | 3.05% |
| 2025-09-26 | 23.28 | 23.28 | 0.08 | 0.34% | 22.91 | 23.66 | 13640 | 3189 | 1.65% |
| 2025-09-25 | 23.60 | 23.20 | -0.42 | -1.78% | 23.01 | 23.81 | 14676 | 3426 | 1.78% |
| 2025-09-24 | 23.68 | 23.62 | -0.08 | -0.34% | 23.14 | 23.95 | 17970 | 4251 | 2.18% |
| 2025-09-23 | 24.55 | 23.70 | -0.69 | -2.83% | 22.81 | 24.58 | 31469 | 7389 | 3.81% |
| 2025-09-22 | 25.29 | 24.39 | -0.78 | -3.10% | 24.26 | 25.29 | 29659 | 7288 | 3.59% |
| 2025-09-19 | 25.09 | 25.17 | 0.11 | 0.44% | 24.20 | 25.40 | 26819 | 6665 | 3.25% |
| 2025-09-18 | 26.21 | 25.06 | -1.27 | -4.82% | 24.78 | 26.45 | 35614 | 9120 | 4.31% |
| 2025-09-17 | 27.81 | 26.33 | -1.66 | -5.93% | 26.27 | 28.13 | 39414 | 10607 | 4.77% |
| 2025-09-16 | 28.37 | 27.99 | -0.34 | -1.20% | 27.44 | 29.00 | 33272 | 9366 | 4.03% |
| 2025-09-15 | 26.59 | 28.33 | 1.81 | 6.83% | 26.38 | 28.99 | 41748 | 11789 | 5.06% |
| 2025-09-12 | 27.39 | 26.52 | -0.85 | -3.11% | 26.39 | 27.50 | 23372 | 6280 | 2.83% |
| 2025-09-11 | 26.78 | 27.37 | 0.52 | 1.94% | 25.91 | 27.50 | 29268 | 7859 | 3.54% |
| 2025-09-10 | 26.44 | 26.85 | 0.41 | 1.55% | 26.22 | 27.84 | 27704 | 7437 | 3.35% |
| 2025-09-09 | 27.19 | 26.44 | -0.75 | -2.76% | 26.21 | 27.19 | 32020 | 8530 | 3.88% |
| 2025-09-08 | 27.70 | 27.19 | -0.84 | -3.00% | 26.71 | 28.39 | 34895 | 9526 | 4.23% |