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 | 28.86 | 28.96 | -0.19 | -0.65% | 28.52 | 29.19 | 41504 | 11975 | 3.69% |
| 2025-12-15 | 28.94 | 29.15 | 0.40 | 1.39% | 28.50 | 29.79 | 60768 | 17804 | 5.41% |
| 2025-12-12 | 28.76 | 28.75 | -0.21 | -0.73% | 28.54 | 29.57 | 53395 | 15504 | 4.75% |
| 2025-12-11 | 29.95 | 28.96 | -0.84 | -2.82% | 28.82 | 29.95 | 59857 | 17527 | 5.33% |
| 2025-12-10 | 29.70 | 29.80 | 0.25 | 0.85% | 29.07 | 29.94 | 68822 | 20313 | 6.13% |
| 2025-12-09 | 29.59 | 29.55 | -0.40 | -1.34% | 29.20 | 29.90 | 80383 | 23731 | 7.16% |
| 2025-12-08 | 28.90 | 29.95 | 1.84 | 6.55% | 28.90 | 30.69 | 161531 | 48438 | 14.38% |
| 2025-12-05 | 28.47 | 28.11 | -0.26 | -0.92% | 27.40 | 28.50 | 71021 | 19764 | 6.32% |
| 2025-12-04 | 27.67 | 28.37 | 0.19 | 0.67% | 27.67 | 28.65 | 74607 | 20982 | 6.64% |
| 2025-12-03 | 28.36 | 28.18 | 0.03 | 0.11% | 28.08 | 29.20 | 108609 | 31012 | 9.67% |
| 2025-12-02 | 28.34 | 28.15 | -0.21 | -0.74% | 27.84 | 28.34 | 37100 | 10389 | 3.30% |
| 2025-12-01 | 28.24 | 28.36 | 0.06 | 0.21% | 27.70 | 28.39 | 65830 | 18439 | 5.86% |
| 2025-11-28 | 28.22 | 28.30 | -0.19 | -0.67% | 27.77 | 28.52 | 58583 | 16441 | 5.22% |
| 2025-11-27 | 27.88 | 28.49 | 0.41 | 1.46% | 27.73 | 28.68 | 85949 | 24379 | 7.65% |
| 2025-11-26 | 28.10 | 28.08 | 0.01 | 0.04% | 27.75 | 28.41 | 60850 | 17072 | 5.42% |
| 2025-11-25 | 27.95 | 28.07 | 0.22 | 0.79% | 27.80 | 28.50 | 68858 | 19429 | 6.13% |
| 2025-11-24 | 27.56 | 27.85 | 0.34 | 1.24% | 27.20 | 28.12 | 66694 | 18505 | 5.94% |
| 2025-11-21 | 27.75 | 27.51 | -0.77 | -2.72% | 27.15 | 28.80 | 81585 | 22578 | 7.26% |
| 2025-11-20 | 27.81 | 28.28 | 0.48 | 1.73% | 27.81 | 28.97 | 86128 | 24466 | 7.67% |
| 2025-11-19 | 27.91 | 27.80 | -0.20 | -0.71% | 27.60 | 28.23 | 67233 | 18726 | 5.99% |
| 2025-11-18 | 27.62 | 28.00 | 0.34 | 1.23% | 27.10 | 28.15 | 107898 | 29849 | 9.61% |
| 2025-11-17 | 25.01 | 27.66 | 2.56 | 10.20% | 24.98 | 27.88 | 132851 | 35481 | 11.83% |
| 2025-11-14 | 24.82 | 25.10 | 0.28 | 1.13% | 24.50 | 25.67 | 39338 | 9962 | 3.50% |
| 2025-11-13 | 24.94 | 24.82 | 0.17 | 0.69% | 24.58 | 24.99 | 21375 | 5299 | 1.90% |
| 2025-11-12 | 25.00 | 24.65 | -0.33 | -1.32% | 24.57 | 25.09 | 28191 | 6987 | 2.51% |
| 2025-11-11 | 25.65 | 24.98 | -0.59 | -2.31% | 24.95 | 25.88 | 33170 | 8367 | 2.95% |
| 2025-11-10 | 25.69 | 25.57 | 0.22 | 0.87% | 25.51 | 26.07 | 38361 | 9878 | 3.42% |
| 2025-11-07 | 25.92 | 25.35 | -0.78 | -2.99% | 25.35 | 25.92 | 37864 | 9655 | 3.37% |
| 2025-11-06 | 25.88 | 26.13 | 0.21 | 0.81% | 25.63 | 26.23 | 36666 | 9510 | 3.26% |
| 2025-11-05 | 25.87 | 25.92 | -0.18 | -0.69% | 25.37 | 26.17 | 37036 | 9557 | 3.30% |
| 2025-11-04 | 26.71 | 26.10 | -0.61 | -2.28% | 25.90 | 26.72 | 43256 | 11294 | 3.85% |
| 2025-11-03 | 26.20 | 26.71 | 0.40 | 1.52% | 26.05 | 26.85 | 52809 | 14043 | 4.70% |
| 2025-10-31 | 25.80 | 26.31 | 0.51 | 1.98% | 25.80 | 26.53 | 49292 | 12972 | 4.39% |
| 2025-10-30 | 26.12 | 25.80 | -0.32 | -1.23% | 25.67 | 26.29 | 36404 | 9420 | 3.24% |
| 2025-10-29 | 26.18 | 26.12 | -0.11 | -0.42% | 25.84 | 26.32 | 37195 | 9695 | 3.31% |
| 2025-10-28 | 26.22 | 26.23 | -0.19 | -0.72% | 25.89 | 26.51 | 45828 | 12019 | 4.08% |
| 2025-10-27 | 26.15 | 26.42 | 0.37 | 1.42% | 26.09 | 26.68 | 60405 | 15937 | 5.38% |
| 2025-10-24 | 25.94 | 26.05 | 0.32 | 1.24% | 25.82 | 26.15 | 39200 | 10184 | 3.49% |
| 2025-10-23 | 25.58 | 25.73 | -0.01 | -0.04% | 25.18 | 25.82 | 29476 | 7496 | 2.62% |
| 2025-10-22 | 25.92 | 25.74 | -0.36 | -1.38% | 25.59 | 26.12 | 27092 | 6999 | 2.41% |
| 2025-10-21 | 25.69 | 26.10 | 0.35 | 1.36% | 25.41 | 26.10 | 33642 | 8704 | 2.99% |
| 2025-10-20 | 25.20 | 25.75 | 1.04 | 4.21% | 25.05 | 26.08 | 48172 | 12347 | 4.29% |
| 2025-10-17 | 25.74 | 24.71 | -1.03 | -4.00% | 24.67 | 25.74 | 47334 | 11879 | 4.67% |
| 2025-10-16 | 26.18 | 25.74 | -0.51 | -1.94% | 25.61 | 26.18 | 37530 | 9671 | 3.70% |
| 2025-10-15 | 26.00 | 26.25 | 0.50 | 1.94% | 25.59 | 26.28 | 39584 | 10304 | 3.90% |
| 2025-10-14 | 27.23 | 25.75 | -1.06 | -3.95% | 25.64 | 27.40 | 60262 | 15823 | 5.94% |
| 2025-10-13 | 25.95 | 26.81 | -0.46 | -1.69% | 25.08 | 27.08 | 62778 | 16622 | 6.19% |
| 2025-10-10 | 27.88 | 27.27 | -0.89 | -3.16% | 27.26 | 27.96 | 63515 | 17459 | 6.26% |
| 2025-10-09 | 28.37 | 28.16 | -0.21 | -0.74% | 28.10 | 28.78 | 72686 | 20627 | 7.17% |
| 2025-09-30 | 29.21 | 28.37 | -0.60 | -2.07% | 28.35 | 29.28 | 74334 | 21237 | 7.33% |
| 2025-09-29 | 28.57 | 28.99 | 0.57 | 2.01% | 28.53 | 29.36 | 76106 | 22034 | 7.50% |
| 2025-09-26 | 29.50 | 28.42 | -1.67 | -5.55% | 28.37 | 29.58 | 140906 | 40718 | 13.89% |
| 2025-09-25 | 29.80 | 30.09 | 0.12 | 0.40% | 29.72 | 30.93 | 143045 | 43414 | 14.10% |
| 2025-09-24 | 30.00 | 29.97 | -0.37 | -1.22% | 29.42 | 30.22 | 121882 | 36337 | 12.02% |
| 2025-09-23 | 29.91 | 30.34 | 0.16 | 0.53% | 29.17 | 30.58 | 172579 | 51381 | 17.02% |
| 2025-09-22 | 28.99 | 30.18 | 2.18 | 7.79% | 28.95 | 31.00 | 242444 | 73273 | 23.90% |
| 2025-09-19 | 28.15 | 28.00 | -0.20 | -0.71% | 28.00 | 28.98 | 88377 | 25103 | 8.71% |
| 2025-09-18 | 28.10 | 28.20 | -0.20 | -0.70% | 27.88 | 28.93 | 129582 | 36744 | 12.78% |
| 2025-09-17 | 28.58 | 28.40 | -0.46 | -1.59% | 28.20 | 29.15 | 122118 | 34953 | 12.04% |
| 2025-09-16 | 28.58 | 28.86 | 0.06 | 0.21% | 28.19 | 28.98 | 120976 | 34686 | 11.93% |
| 2025-09-15 | 29.03 | 28.80 | -1.30 | -4.32% | 28.21 | 29.58 | 186003 | 53511 | 18.34% |
| 2025-09-12 | 29.18 | 30.10 | 0.30 | 1.01% | 28.67 | 32.00 | 317633 | 95250 | 31.32% |
| 2025-09-11 | 30.51 | 29.80 | 3.02 | 11.28% | 29.27 | 32.10 | 353574 | 107077 | 34.86% |
| 2025-09-10 | 26.55 | 26.78 | -0.33 | -1.22% | 26.16 | 27.62 | 180380 | 48075 | 17.79% |
| 2025-09-09 | 26.90 | 27.11 | 1.73 | 6.82% | 26.90 | 29.69 | 257955 | 72475 | 25.43% |
| 2025-09-08 | 25.00 | 25.38 | 0.38 | 1.52% | 24.74 | 25.45 | 46514 | 11663 | 4.59% |