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 | 27.07 | 26.69 | -0.39 | -1.44% | 26.40 | 27.19 | 10897 | 2905 | 2.86% |
| 2025-12-15 | 27.54 | 27.08 | -0.46 | -1.67% | 27.06 | 27.69 | 7041 | 1923 | 1.85% |
| 2025-12-12 | 27.55 | 27.54 | -0.04 | -0.15% | 27.43 | 27.97 | 9379 | 2594 | 2.46% |
| 2025-12-11 | 28.28 | 27.58 | -0.59 | -2.09% | 27.58 | 28.31 | 10987 | 3062 | 2.89% |
| 2025-12-10 | 28.38 | 28.17 | -0.10 | -0.35% | 28.01 | 28.41 | 6486 | 1829 | 1.70% |
| 2025-12-09 | 28.62 | 28.27 | -0.35 | -1.22% | 28.26 | 28.66 | 6723 | 1914 | 1.77% |
| 2025-12-08 | 28.65 | 28.62 | 0.04 | 0.14% | 28.46 | 28.78 | 8694 | 2486 | 2.28% |
| 2025-12-05 | 28.01 | 28.58 | 0.63 | 2.25% | 27.76 | 28.61 | 10339 | 2924 | 2.72% |
| 2025-12-04 | 28.00 | 27.95 | 0.02 | 0.07% | 27.87 | 28.48 | 10474 | 2952 | 2.75% |
| 2025-12-03 | 28.21 | 27.93 | -0.28 | -0.99% | 27.73 | 28.41 | 7549 | 2111 | 1.98% |
| 2025-12-02 | 28.71 | 28.21 | -0.50 | -1.74% | 28.21 | 28.80 | 7487 | 2124 | 1.97% |
| 2025-12-01 | 28.36 | 28.71 | 0.27 | 0.95% | 28.36 | 29.04 | 12876 | 3707 | 3.38% |
| 2025-11-28 | 27.81 | 28.44 | 0.63 | 2.27% | 27.68 | 28.46 | 10325 | 2908 | 2.71% |
| 2025-11-27 | 27.80 | 27.81 | 0.21 | 0.76% | 27.68 | 28.00 | 7906 | 2204 | 2.08% |
| 2025-11-26 | 28.10 | 27.60 | -0.53 | -1.88% | 27.60 | 28.30 | 8834 | 2468 | 2.32% |
| 2025-11-25 | 28.08 | 28.13 | 0.14 | 0.50% | 28.03 | 28.45 | 8210 | 2319 | 2.16% |
| 2025-11-24 | 27.58 | 27.99 | 0.54 | 1.97% | 27.25 | 28.07 | 12867 | 3568 | 3.38% |
| 2025-11-21 | 28.28 | 27.45 | -0.72 | -2.56% | 27.10 | 28.31 | 15149 | 4176 | 3.98% |
| 2025-11-20 | 29.00 | 28.17 | -0.79 | -2.73% | 28.17 | 29.16 | 14156 | 4029 | 3.72% |
| 2025-11-19 | 29.43 | 28.96 | -0.47 | -1.60% | 28.92 | 29.75 | 10239 | 2997 | 2.69% |
| 2025-11-18 | 29.36 | 29.43 | -0.07 | -0.24% | 29.24 | 29.65 | 6446 | 1897 | 1.69% |
| 2025-11-17 | 29.10 | 29.50 | 0.37 | 1.27% | 29.05 | 29.55 | 9416 | 2763 | 2.47% |
| 2025-11-14 | 29.08 | 29.13 | -0.02 | -0.07% | 28.71 | 29.33 | 9542 | 2778 | 2.51% |
| 2025-11-13 | 29.13 | 29.15 | 0.03 | 0.10% | 28.84 | 29.27 | 8841 | 2567 | 2.32% |
| 2025-11-12 | 29.84 | 29.12 | -0.82 | -2.74% | 28.95 | 30.01 | 16609 | 4872 | 4.36% |
| 2025-11-11 | 30.04 | 29.94 | -0.11 | -0.37% | 29.86 | 30.58 | 13024 | 3918 | 3.42% |
| 2025-11-10 | 29.97 | 30.05 | 0.22 | 0.74% | 29.68 | 30.10 | 10666 | 3184 | 2.80% |
| 2025-11-07 | 30.20 | 29.83 | -0.33 | -1.09% | 29.62 | 30.20 | 12228 | 3646 | 3.21% |
| 2025-11-06 | 29.99 | 30.16 | 0.26 | 0.87% | 29.73 | 30.31 | 9570 | 2876 | 2.51% |
| 2025-11-05 | 29.90 | 29.90 | 0.00 | 0.00% | 29.59 | 30.11 | 9824 | 2929 | 2.58% |
| 2025-11-04 | 30.31 | 29.90 | -0.37 | -1.22% | 29.62 | 30.31 | 10413 | 3108 | 2.73% |
| 2025-11-03 | 30.10 | 30.27 | 0.17 | 0.56% | 29.90 | 30.30 | 9001 | 2709 | 2.36% |
| 2025-10-31 | 29.74 | 30.10 | 0.37 | 1.24% | 29.74 | 30.31 | 11373 | 3428 | 2.99% |
| 2025-10-30 | 30.31 | 29.73 | -0.60 | -1.98% | 29.71 | 30.32 | 13951 | 4176 | 3.66% |
| 2025-10-29 | 30.72 | 30.33 | -0.24 | -0.79% | 30.12 | 30.94 | 13128 | 3984 | 3.45% |
| 2025-10-28 | 30.16 | 30.57 | 0.42 | 1.39% | 29.83 | 30.80 | 14422 | 4403 | 3.79% |
| 2025-10-27 | 30.44 | 30.15 | -0.08 | -0.26% | 30.05 | 30.55 | 12444 | 3760 | 3.27% |
| 2025-10-24 | 29.99 | 30.23 | 0.36 | 1.21% | 29.79 | 30.25 | 10930 | 3292 | 2.87% |
| 2025-10-23 | 30.12 | 29.87 | -0.26 | -0.86% | 29.39 | 30.12 | 12482 | 3698 | 3.28% |
| 2025-10-22 | 30.25 | 30.13 | -0.16 | -0.53% | 30.01 | 30.59 | 11093 | 3356 | 2.91% |
| 2025-10-21 | 30.01 | 30.29 | 0.30 | 1.00% | 29.50 | 30.33 | 9697 | 2921 | 2.55% |
| 2025-10-20 | 29.89 | 29.99 | 0.70 | 2.39% | 29.65 | 30.24 | 14466 | 4333 | 3.80% |
| 2025-10-17 | 30.66 | 29.29 | -1.36 | -4.44% | 29.25 | 30.72 | 21149 | 6303 | 5.55% |
| 2025-10-16 | 31.20 | 30.65 | -0.76 | -2.42% | 30.59 | 31.34 | 17378 | 5354 | 4.56% |
| 2025-10-15 | 31.07 | 31.41 | 0.59 | 1.91% | 30.66 | 31.47 | 14974 | 4657 | 3.93% |
| 2025-10-14 | 32.00 | 30.82 | -1.18 | -3.69% | 30.65 | 32.50 | 29241 | 9159 | 7.68% |
| 2025-10-13 | 31.04 | 32.00 | -1.37 | -4.11% | 30.89 | 32.15 | 30030 | 9536 | 7.89% |
| 2025-10-10 | 33.14 | 33.37 | 0.17 | 0.51% | 32.88 | 34.38 | 37368 | 12603 | 9.81% |
| 2025-10-09 | 33.48 | 33.20 | -0.14 | -0.42% | 32.60 | 33.50 | 24210 | 8005 | 6.36% |
| 2025-09-30 | 32.91 | 33.34 | 0.40 | 1.21% | 32.91 | 33.49 | 26110 | 8683 | 6.86% |
| 2025-09-29 | 33.00 | 32.94 | -0.24 | -0.72% | 32.55 | 33.39 | 25427 | 8388 | 6.68% |
| 2025-09-26 | 34.04 | 33.18 | -1.14 | -3.32% | 33.10 | 34.13 | 37988 | 12709 | 9.98% |
| 2025-09-25 | 33.06 | 34.32 | 1.02 | 3.06% | 32.92 | 34.62 | 66594 | 22653 | 17.49% |
| 2025-09-24 | 33.50 | 33.30 | 0.06 | 0.18% | 32.38 | 33.55 | 42584 | 14082 | 11.18% |
| 2025-09-23 | 33.16 | 33.24 | 0.14 | 0.42% | 31.54 | 33.78 | 49059 | 15965 | 12.88% |
| 2025-09-22 | 32.83 | 33.10 | 0.27 | 0.82% | 32.70 | 33.60 | 28262 | 9360 | 7.42% |
| 2025-09-19 | 33.44 | 32.83 | -0.91 | -2.70% | 32.57 | 33.90 | 32942 | 10860 | 8.65% |
| 2025-09-18 | 34.54 | 33.74 | -0.78 | -2.26% | 33.37 | 35.18 | 51170 | 17523 | 13.44% |
| 2025-09-17 | 34.76 | 34.52 | -0.40 | -1.15% | 34.40 | 35.00 | 53425 | 18521 | 14.03% |
| 2025-09-16 | 32.70 | 34.92 | 2.29 | 7.02% | 32.70 | 35.33 | 87358 | 29869 | 22.94% |
| 2025-09-15 | 32.18 | 32.63 | 0.37 | 1.15% | 31.95 | 33.20 | 30330 | 9946 | 7.96% |
| 2025-09-12 | 32.59 | 32.26 | -0.49 | -1.50% | 32.23 | 32.98 | 24648 | 8029 | 6.47% |
| 2025-09-11 | 31.97 | 32.75 | 0.70 | 2.18% | 31.66 | 32.75 | 24776 | 8024 | 6.51% |
| 2025-09-10 | 32.42 | 32.05 | -0.47 | -1.45% | 31.88 | 32.83 | 21987 | 7090 | 5.77% |
| 2025-09-09 | 33.00 | 32.52 | -0.62 | -1.87% | 32.23 | 33.08 | 22716 | 7411 | 5.97% |
| 2025-09-08 | 31.67 | 33.14 | 1.21 | 3.79% | 31.67 | 33.28 | 42404 | 13963 | 11.14% |