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 | 27.28 | 25.50 | -1.12 | -4.21% | 25.38 | 27.28 | 11838 | 3053 | 1.17% |
| 2025-12-15 | 26.77 | 26.62 | -0.20 | -0.75% | 26.47 | 26.99 | 7927 | 2115 | 0.79% |
| 2025-12-12 | 27.31 | 26.82 | -0.49 | -1.79% | 26.80 | 27.89 | 11520 | 3142 | 1.14% |
| 2025-12-11 | 28.23 | 27.31 | -0.74 | -2.64% | 27.21 | 28.23 | 10230 | 2833 | 1.02% |
| 2025-12-10 | 28.34 | 28.05 | -0.23 | -0.81% | 27.52 | 28.35 | 8961 | 2507 | 0.89% |
| 2025-12-09 | 29.04 | 28.28 | -0.79 | -2.72% | 28.11 | 29.05 | 11857 | 3372 | 1.18% |
| 2025-12-08 | 28.91 | 29.07 | 0.18 | 0.62% | 28.48 | 29.30 | 13129 | 3792 | 1.30% |
| 2025-12-05 | 29.47 | 28.89 | -0.51 | -1.73% | 28.69 | 29.65 | 9301 | 2690 | 0.92% |
| 2025-12-04 | 29.47 | 29.40 | -0.20 | -0.68% | 29.11 | 29.80 | 12804 | 3761 | 1.27% |
| 2025-12-03 | 29.95 | 29.60 | -0.56 | -1.86% | 29.40 | 30.18 | 13295 | 3953 | 1.32% |
| 2025-12-02 | 30.66 | 30.16 | -0.50 | -1.63% | 29.95 | 31.51 | 27279 | 8404 | 2.71% |
| 2025-12-01 | 29.88 | 30.66 | 1.27 | 4.32% | 29.70 | 31.88 | 36939 | 11353 | 3.67% |
| 2025-11-28 | 28.89 | 29.39 | 0.22 | 0.75% | 28.54 | 29.74 | 16723 | 4895 | 1.66% |
| 2025-11-27 | 28.45 | 29.17 | 0.95 | 3.37% | 28.03 | 29.88 | 27973 | 8104 | 2.78% |
| 2025-11-26 | 29.06 | 28.22 | -0.89 | -3.06% | 27.92 | 32.00 | 35465 | 10472 | 3.52% |
| 2025-11-25 | 27.74 | 29.11 | 1.46 | 5.28% | 27.74 | 29.49 | 18336 | 5271 | 1.82% |
| 2025-11-24 | 26.80 | 27.65 | 0.85 | 3.17% | 26.80 | 28.10 | 10947 | 3024 | 1.09% |
| 2025-11-21 | 27.96 | 26.80 | -1.40 | -4.96% | 26.30 | 28.30 | 13605 | 3661 | 1.35% |
| 2025-11-20 | 28.55 | 28.20 | -0.39 | -1.36% | 27.89 | 28.78 | 8289 | 2339 | 0.82% |
| 2025-11-19 | 28.10 | 28.59 | 0.50 | 1.78% | 27.80 | 28.87 | 15830 | 4500 | 1.57% |
| 2025-11-18 | 27.50 | 28.09 | 0.67 | 2.44% | 27.34 | 28.66 | 12865 | 3611 | 1.28% |
| 2025-11-17 | 27.60 | 27.42 | -0.12 | -0.44% | 27.27 | 27.80 | 3881 | 1064 | 0.39% |
| 2025-11-14 | 27.68 | 27.54 | -0.40 | -1.43% | 27.54 | 28.01 | 4771 | 1327 | 0.47% |
| 2025-11-13 | 28.80 | 27.94 | -0.18 | -0.64% | 27.72 | 28.80 | 7489 | 2097 | 0.74% |
| 2025-11-12 | 27.66 | 28.12 | 0.29 | 1.04% | 27.66 | 28.38 | 6052 | 1694 | 0.60% |
| 2025-11-11 | 28.30 | 27.83 | -0.29 | -1.03% | 27.69 | 28.37 | 6753 | 1889 | 0.67% |
| 2025-11-10 | 27.17 | 28.12 | 1.02 | 3.76% | 26.96 | 28.43 | 15531 | 4326 | 1.54% |
| 2025-11-07 | 27.06 | 27.10 | 0.04 | 0.15% | 26.86 | 27.60 | 7684 | 2090 | 0.76% |
| 2025-11-06 | 27.88 | 27.06 | -0.25 | -0.92% | 26.90 | 27.88 | 9412 | 2557 | 0.93% |
| 2025-11-05 | 27.40 | 27.31 | -0.37 | -1.34% | 27.11 | 27.58 | 7960 | 2172 | 0.79% |
| 2025-11-04 | 27.50 | 27.68 | 0.18 | 0.65% | 26.82 | 27.76 | 11939 | 3259 | 1.18% |
| 2025-11-03 | 26.42 | 27.50 | 1.16 | 4.40% | 26.07 | 27.74 | 18415 | 4982 | 1.83% |
| 2025-10-31 | 26.10 | 26.34 | 0.12 | 0.46% | 26.10 | 27.10 | 18299 | 4879 | 1.82% |
| 2025-10-30 | 25.34 | 26.22 | 1.08 | 4.30% | 25.10 | 26.88 | 21952 | 5712 | 2.18% |
| 2025-10-29 | 26.04 | 25.14 | -1.12 | -4.27% | 24.90 | 26.23 | 15547 | 3946 | 1.54% |
| 2025-10-28 | 26.00 | 26.26 | 0.20 | 0.77% | 25.95 | 26.65 | 11774 | 3102 | 1.17% |
| 2025-10-27 | 26.97 | 26.06 | -0.91 | -3.37% | 25.86 | 26.98 | 16456 | 4313 | 1.63% |
| 2025-10-24 | 28.41 | 26.97 | -0.95 | -3.40% | 26.97 | 28.86 | 27959 | 7797 | 2.77% |
| 2025-10-23 | 27.11 | 27.92 | 0.81 | 2.99% | 26.58 | 28.50 | 19029 | 5234 | 1.89% |
| 2025-10-22 | 26.73 | 27.11 | 0.25 | 0.93% | 26.66 | 27.23 | 7690 | 2076 | 0.76% |
| 2025-10-21 | 26.79 | 26.86 | 0.03 | 0.11% | 26.53 | 27.18 | 7841 | 2105 | 0.78% |
| 2025-10-20 | 26.48 | 26.83 | 0.46 | 1.74% | 26.39 | 27.16 | 6904 | 1845 | 0.69% |
| 2025-10-17 | 26.15 | 26.37 | 0.14 | 0.53% | 25.91 | 26.99 | 12774 | 3392 | 1.27% |
| 2025-10-16 | 26.99 | 26.23 | -0.29 | -1.09% | 26.08 | 26.99 | 7346 | 1935 | 0.73% |
| 2025-10-15 | 26.13 | 26.52 | 0.40 | 1.53% | 25.80 | 26.54 | 5882 | 1547 | 0.58% |
| 2025-10-14 | 26.77 | 26.12 | -0.66 | -2.46% | 25.98 | 27.12 | 7648 | 2020 | 0.76% |
| 2025-10-13 | 26.02 | 26.78 | -0.03 | -0.11% | 25.47 | 27.00 | 7722 | 2041 | 0.77% |
| 2025-10-10 | 26.89 | 26.81 | 0.05 | 0.19% | 26.80 | 27.52 | 9091 | 2473 | 0.90% |
| 2025-10-09 | 26.87 | 26.76 | -0.11 | -0.41% | 26.64 | 27.36 | 10093 | 2713 | 1.00% |
| 2025-09-30 | 26.90 | 26.87 | 0.10 | 0.37% | 26.10 | 26.92 | 11721 | 3112 | 1.16% |
| 2025-09-29 | 27.29 | 26.77 | -0.57 | -2.08% | 26.70 | 27.49 | 10032 | 2706 | 1.00% |
| 2025-09-26 | 27.42 | 27.34 | -0.08 | -0.29% | 27.24 | 27.99 | 7287 | 2011 | 0.72% |
| 2025-09-25 | 27.86 | 27.42 | -0.48 | -1.72% | 27.42 | 28.49 | 10207 | 2840 | 1.01% |
| 2025-09-24 | 27.52 | 27.90 | 0.38 | 1.38% | 27.08 | 28.08 | 10088 | 2800 | 1.00% |
| 2025-09-23 | 27.56 | 27.52 | -0.12 | -0.43% | 26.93 | 27.73 | 11164 | 3050 | 1.11% |
| 2025-09-22 | 26.78 | 27.64 | 0.17 | 0.62% | 26.78 | 28.99 | 12760 | 3564 | 1.27% |
| 2025-09-19 | 27.20 | 27.47 | 0.00 | 0.00% | 26.73 | 27.71 | 10757 | 2924 | 1.07% |
| 2025-09-18 | 27.73 | 27.47 | -0.51 | -1.82% | 27.32 | 28.17 | 19559 | 5427 | 1.94% |
| 2025-09-17 | 26.94 | 27.98 | 1.04 | 3.86% | 26.79 | 28.52 | 33351 | 9298 | 3.31% |
| 2025-09-16 | 26.04 | 26.94 | 0.91 | 3.50% | 25.85 | 27.12 | 19553 | 5191 | 1.94% |
| 2025-09-15 | 26.26 | 26.03 | -0.23 | -0.88% | 25.70 | 26.33 | 11482 | 2976 | 1.14% |
| 2025-09-12 | 26.63 | 26.26 | -0.42 | -1.57% | 25.80 | 26.66 | 15753 | 4124 | 1.56% |
| 2025-09-11 | 26.75 | 26.68 | 0.00 | 0.00% | 26.07 | 26.86 | 17648 | 4650 | 1.75% |
| 2025-09-10 | 27.21 | 26.68 | -0.54 | -1.98% | 26.59 | 27.22 | 10021 | 2686 | 0.99% |
| 2025-09-09 | 27.91 | 27.22 | -0.69 | -2.47% | 26.91 | 28.00 | 14321 | 3905 | 1.42% |
| 2025-09-08 | 27.49 | 27.91 | 0.66 | 2.42% | 27.11 | 28.33 | 15838 | 4406 | 1.57% |