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 | 28.40 | 26.69 | -1.40 | -4.98% | 26.56 | 28.41 | 43888 | 11875 | 9.28% |
| 2025-12-15 | 29.07 | 28.09 | -1.06 | -3.64% | 28.00 | 29.17 | 37713 | 10706 | 7.98% |
| 2025-12-12 | 28.87 | 29.15 | 0.28 | 0.97% | 28.65 | 30.03 | 47404 | 13925 | 10.03% |
| 2025-12-11 | 30.00 | 28.87 | -1.13 | -3.77% | 28.80 | 30.17 | 51748 | 15204 | 10.94% |
| 2025-12-10 | 30.59 | 30.00 | -0.89 | -2.88% | 29.61 | 31.06 | 66017 | 19808 | 13.96% |
| 2025-12-09 | 29.17 | 30.89 | 1.71 | 5.86% | 29.01 | 31.19 | 114713 | 34819 | 24.26% |
| 2025-12-08 | 27.56 | 29.18 | 1.65 | 5.99% | 27.56 | 29.96 | 95718 | 27974 | 20.24% |
| 2025-12-05 | 26.80 | 27.53 | 0.65 | 2.42% | 26.62 | 27.74 | 47252 | 12911 | 9.99% |
| 2025-12-04 | 25.63 | 26.88 | 1.02 | 3.94% | 25.48 | 27.48 | 51001 | 13668 | 10.79% |
| 2025-12-03 | 26.04 | 25.86 | -0.18 | -0.69% | 25.60 | 26.13 | 13627 | 3511 | 2.88% |
| 2025-12-02 | 26.41 | 26.04 | -0.35 | -1.33% | 25.93 | 26.48 | 9325 | 2436 | 1.97% |
| 2025-12-01 | 26.20 | 26.39 | 0.28 | 1.07% | 26.00 | 26.46 | 13271 | 3493 | 2.81% |
| 2025-11-28 | 26.09 | 26.11 | 0.15 | 0.58% | 25.83 | 26.20 | 9625 | 2506 | 2.04% |
| 2025-11-27 | 25.91 | 25.96 | -0.05 | -0.19% | 25.89 | 26.33 | 11153 | 2912 | 2.36% |
| 2025-11-26 | 26.17 | 26.01 | -0.16 | -0.61% | 25.91 | 26.46 | 13994 | 3665 | 2.96% |
| 2025-11-25 | 26.18 | 26.17 | 0.07 | 0.27% | 26.12 | 26.56 | 10998 | 2897 | 2.32% |
| 2025-11-24 | 25.76 | 26.10 | 0.34 | 1.32% | 25.60 | 26.45 | 14952 | 3881 | 3.16% |
| 2025-11-21 | 26.08 | 25.76 | -0.72 | -2.72% | 25.74 | 26.60 | 19006 | 4956 | 4.02% |
| 2025-11-20 | 26.40 | 26.48 | 0.19 | 0.72% | 26.02 | 27.05 | 23716 | 6355 | 5.01% |
| 2025-11-19 | 26.86 | 26.29 | -0.50 | -1.87% | 25.88 | 26.86 | 17701 | 4648 | 3.74% |
| 2025-11-18 | 26.88 | 26.79 | -0.09 | -0.33% | 26.61 | 26.95 | 13791 | 3691 | 2.92% |
| 2025-11-17 | 27.33 | 26.88 | 0.12 | 0.45% | 26.81 | 27.33 | 13600 | 3675 | 2.87% |
| 2025-11-14 | 26.90 | 26.76 | -0.43 | -1.58% | 26.76 | 27.26 | 16141 | 4367 | 3.41% |
| 2025-11-13 | 26.76 | 27.19 | 0.26 | 0.97% | 26.41 | 27.55 | 31362 | 8492 | 6.63% |
| 2025-11-12 | 26.76 | 26.93 | 0.17 | 0.64% | 26.53 | 27.38 | 36543 | 9854 | 7.72% |
| 2025-11-11 | 27.17 | 26.76 | -0.27 | -1.00% | 26.68 | 27.19 | 13849 | 3724 | 2.93% |
| 2025-11-10 | 27.28 | 27.03 | -0.40 | -1.46% | 26.90 | 27.55 | 19531 | 5285 | 4.13% |
| 2025-11-07 | 27.27 | 27.43 | 0.09 | 0.33% | 27.01 | 27.69 | 19717 | 5398 | 4.17% |
| 2025-11-06 | 27.37 | 27.34 | 0.22 | 0.81% | 26.96 | 27.53 | 18596 | 5077 | 3.93% |
| 2025-11-05 | 26.72 | 27.12 | 0.14 | 0.52% | 26.65 | 28.06 | 29923 | 8196 | 6.33% |
| 2025-11-04 | 27.60 | 26.98 | -0.51 | -1.86% | 26.79 | 27.60 | 19018 | 5137 | 4.02% |
| 2025-11-03 | 27.21 | 27.49 | 0.28 | 1.03% | 27.00 | 27.57 | 16724 | 4569 | 3.54% |
| 2025-10-31 | 27.00 | 27.21 | 0.21 | 0.78% | 26.80 | 27.47 | 17372 | 4733 | 3.67% |
| 2025-10-30 | 27.50 | 27.00 | -0.50 | -1.82% | 26.99 | 27.55 | 16704 | 4541 | 3.53% |
| 2025-10-29 | 27.70 | 27.50 | -0.20 | -0.72% | 27.40 | 27.95 | 16533 | 4556 | 3.49% |
| 2025-10-28 | 28.00 | 27.70 | -0.29 | -1.04% | 27.55 | 28.00 | 15687 | 4355 | 3.32% |
| 2025-10-27 | 28.40 | 27.99 | 0.04 | 0.14% | 27.71 | 28.40 | 21143 | 5900 | 4.47% |
| 2025-10-24 | 27.45 | 27.95 | 0.68 | 2.49% | 27.23 | 28.10 | 24578 | 6828 | 5.20% |
| 2025-10-23 | 26.99 | 27.27 | 0.14 | 0.52% | 26.70 | 27.32 | 19614 | 5301 | 4.15% |
| 2025-10-22 | 27.08 | 27.13 | -0.13 | -0.48% | 26.88 | 27.43 | 12727 | 3453 | 2.69% |
| 2025-10-21 | 26.90 | 27.26 | 0.39 | 1.45% | 26.76 | 27.29 | 15264 | 4133 | 3.23% |
| 2025-10-20 | 26.95 | 26.87 | 0.53 | 2.01% | 26.55 | 27.18 | 16596 | 4455 | 3.51% |
| 2025-10-17 | 27.14 | 26.34 | -0.80 | -2.95% | 26.32 | 27.38 | 23304 | 6237 | 4.93% |
| 2025-10-16 | 27.78 | 27.14 | -0.72 | -2.58% | 27.03 | 27.87 | 19892 | 5440 | 4.20% |
| 2025-10-15 | 27.03 | 27.86 | 0.83 | 3.07% | 26.71 | 27.88 | 26634 | 7301 | 5.63% |
| 2025-10-14 | 28.02 | 27.03 | -0.88 | -3.15% | 26.91 | 28.46 | 29979 | 8252 | 6.34% |
| 2025-10-13 | 26.97 | 27.91 | -0.77 | -2.68% | 25.93 | 28.11 | 32734 | 8996 | 6.92% |
| 2025-10-10 | 28.90 | 28.68 | -0.36 | -1.24% | 28.61 | 29.42 | 29907 | 8659 | 6.32% |
| 2025-10-09 | 30.27 | 29.04 | -0.69 | -2.32% | 28.98 | 30.38 | 50738 | 15003 | 10.73% |
| 2025-09-30 | 29.91 | 29.73 | -0.20 | -0.67% | 29.58 | 30.28 | 26529 | 7927 | 5.61% |
| 2025-09-29 | 29.27 | 29.93 | 0.65 | 2.22% | 29.00 | 30.08 | 32633 | 9712 | 6.90% |
| 2025-09-26 | 30.05 | 29.28 | -1.22 | -4.00% | 29.15 | 30.44 | 36478 | 10810 | 7.71% |
| 2025-09-25 | 30.41 | 30.50 | 0.10 | 0.33% | 30.01 | 30.85 | 43958 | 13403 | 9.29% |
| 2025-09-24 | 29.34 | 30.40 | 1.03 | 3.51% | 29.00 | 31.00 | 61406 | 18573 | 12.98% |
| 2025-09-23 | 30.59 | 29.37 | -1.22 | -3.99% | 28.45 | 30.74 | 54565 | 16043 | 11.53% |
| 2025-09-22 | 30.89 | 30.59 | 0.00 | 0.00% | 30.09 | 31.08 | 37956 | 11621 | 8.02% |
| 2025-09-19 | 31.66 | 30.59 | -0.78 | -2.49% | 30.31 | 31.68 | 49101 | 15102 | 10.38% |
| 2025-09-18 | 32.45 | 31.37 | -1.32 | -4.04% | 30.93 | 32.99 | 107471 | 34387 | 22.72% |
| 2025-09-17 | 32.01 | 32.69 | 0.32 | 0.99% | 32.01 | 33.98 | 156647 | 51806 | 33.11% |
| 2025-09-16 | 29.00 | 32.37 | 2.97 | 10.10% | 29.00 | 32.44 | 159296 | 49596 | 33.67% |
| 2025-09-15 | 28.22 | 29.40 | 1.12 | 3.96% | 27.75 | 29.66 | 53853 | 15480 | 11.38% |
| 2025-09-12 | 28.26 | 28.28 | -0.01 | -0.04% | 28.04 | 28.73 | 27352 | 7763 | 5.78% |
| 2025-09-11 | 27.64 | 28.29 | 0.65 | 2.35% | 27.45 | 28.38 | 26030 | 7300 | 5.50% |
| 2025-09-10 | 27.59 | 27.64 | 0.04 | 0.14% | 27.46 | 27.98 | 15821 | 4376 | 3.34% |
| 2025-09-09 | 27.98 | 27.60 | -0.47 | -1.67% | 27.43 | 28.18 | 18771 | 5208 | 3.97% |
| 2025-09-08 | 27.90 | 28.07 | 0.29 | 1.04% | 27.61 | 28.31 | 26149 | 7313 | 5.53% |