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 | 26.47 | 26.32 | -0.15 | -0.57% | 26.01 | 26.65 | 9529 | 2503 | 1.05% |
| 2025-12-15 | 26.75 | 26.47 | -0.40 | -1.49% | 26.41 | 26.94 | 9092 | 2421 | 1.00% |
| 2025-12-12 | 26.50 | 26.87 | 0.51 | 1.93% | 26.16 | 27.08 | 15785 | 4218 | 1.73% |
| 2025-12-11 | 26.99 | 26.36 | -0.46 | -1.72% | 26.36 | 27.05 | 11199 | 2975 | 1.23% |
| 2025-12-10 | 27.11 | 26.82 | -0.33 | -1.22% | 26.72 | 27.17 | 10204 | 2738 | 1.12% |
| 2025-12-09 | 27.50 | 27.15 | -0.52 | -1.88% | 27.10 | 27.67 | 9951 | 2718 | 1.09% |
| 2025-12-08 | 27.70 | 27.67 | 0.11 | 0.40% | 27.48 | 27.89 | 11891 | 3290 | 1.31% |
| 2025-12-05 | 27.35 | 27.56 | 0.18 | 0.66% | 27.11 | 27.56 | 9857 | 2699 | 1.08% |
| 2025-12-04 | 27.75 | 27.38 | -0.22 | -0.80% | 26.96 | 27.75 | 12236 | 3335 | 1.34% |
| 2025-12-03 | 27.79 | 27.60 | -0.19 | -0.68% | 27.50 | 27.98 | 12857 | 3558 | 1.41% |
| 2025-12-02 | 28.92 | 27.79 | -1.44 | -4.93% | 27.68 | 28.98 | 29887 | 8379 | 3.28% |
| 2025-12-01 | 29.41 | 29.23 | -0.04 | -0.14% | 29.01 | 29.64 | 11947 | 3490 | 1.31% |
| 2025-11-28 | 29.16 | 29.27 | 0.11 | 0.38% | 28.88 | 29.31 | 7234 | 2108 | 0.80% |
| 2025-11-27 | 28.70 | 29.16 | 0.41 | 1.43% | 28.70 | 29.49 | 11455 | 3346 | 1.26% |
| 2025-11-26 | 29.22 | 28.75 | -0.15 | -0.52% | 28.66 | 29.42 | 10405 | 3017 | 1.14% |
| 2025-11-25 | 28.80 | 28.90 | 0.55 | 1.94% | 28.49 | 29.46 | 11929 | 3460 | 1.31% |
| 2025-11-24 | 28.58 | 28.35 | 0.30 | 1.07% | 28.06 | 28.58 | 10515 | 2977 | 1.16% |
| 2025-11-21 | 29.39 | 28.05 | -1.42 | -4.82% | 27.88 | 29.45 | 17577 | 4996 | 1.93% |
| 2025-11-20 | 29.95 | 29.47 | -0.36 | -1.21% | 29.37 | 30.56 | 11629 | 3460 | 1.28% |
| 2025-11-19 | 30.28 | 29.83 | -0.44 | -1.45% | 29.67 | 30.51 | 13507 | 4045 | 1.48% |
| 2025-11-18 | 31.00 | 30.27 | -0.66 | -2.13% | 30.12 | 31.00 | 14298 | 4345 | 1.57% |
| 2025-11-17 | 30.78 | 30.93 | 0.35 | 1.14% | 30.44 | 31.60 | 19750 | 6139 | 2.17% |
| 2025-11-14 | 30.38 | 30.58 | 0.02 | 0.07% | 30.06 | 30.94 | 14369 | 4401 | 1.58% |
| 2025-11-13 | 30.13 | 30.56 | 0.28 | 0.92% | 30.04 | 31.08 | 20222 | 6199 | 2.22% |
| 2025-11-12 | 30.94 | 30.28 | -0.12 | -0.39% | 30.02 | 31.10 | 19315 | 5890 | 2.12% |
| 2025-11-11 | 30.19 | 30.40 | 0.31 | 1.03% | 30.10 | 30.71 | 15031 | 4569 | 1.65% |
| 2025-11-10 | 29.85 | 30.09 | 0.13 | 0.43% | 29.85 | 30.45 | 13278 | 4005 | 1.46% |
| 2025-11-07 | 30.00 | 29.96 | -0.12 | -0.40% | 29.77 | 30.16 | 10303 | 3085 | 1.13% |
| 2025-11-06 | 30.00 | 30.08 | 0.07 | 0.23% | 29.91 | 30.26 | 12159 | 3657 | 1.34% |
| 2025-11-05 | 29.60 | 30.01 | 0.12 | 0.40% | 29.53 | 30.10 | 10760 | 3217 | 1.18% |
| 2025-11-04 | 30.77 | 29.89 | -0.83 | -2.70% | 29.63 | 30.79 | 20798 | 6234 | 2.29% |
| 2025-11-03 | 30.45 | 30.72 | 0.28 | 0.92% | 29.92 | 30.77 | 14448 | 4374 | 1.59% |
| 2025-10-31 | 29.96 | 30.44 | 0.48 | 1.60% | 29.96 | 30.53 | 12440 | 3780 | 1.37% |
| 2025-10-30 | 30.60 | 29.96 | -0.69 | -2.25% | 29.89 | 30.66 | 15705 | 4742 | 1.73% |
| 2025-10-29 | 31.15 | 30.65 | -0.46 | -1.48% | 30.26 | 31.23 | 19703 | 6019 | 2.17% |
| 2025-10-28 | 31.00 | 31.11 | 0.15 | 0.48% | 30.70 | 31.81 | 18910 | 5905 | 2.08% |
| 2025-10-27 | 30.60 | 30.96 | 0.52 | 1.71% | 30.51 | 31.16 | 16236 | 5003 | 1.78% |
| 2025-10-24 | 30.10 | 30.44 | 0.41 | 1.37% | 30.06 | 30.48 | 15481 | 4693 | 1.70% |
| 2025-10-23 | 30.23 | 30.03 | -0.03 | -0.10% | 29.50 | 30.29 | 11700 | 3486 | 1.29% |
| 2025-10-22 | 30.18 | 30.06 | -0.18 | -0.60% | 29.91 | 30.32 | 9108 | 2742 | 1.00% |
| 2025-10-21 | 29.84 | 30.24 | 0.43 | 1.44% | 29.56 | 30.35 | 16550 | 4974 | 1.82% |
| 2025-10-20 | 29.75 | 29.81 | 0.63 | 2.16% | 29.46 | 30.44 | 14231 | 4252 | 1.54% |
| 2025-10-17 | 30.60 | 29.18 | -1.48 | -4.83% | 29.17 | 30.70 | 23826 | 7103 | 2.59% |
| 2025-10-16 | 31.03 | 30.66 | -0.44 | -1.41% | 30.52 | 31.29 | 16979 | 5234 | 1.84% |
| 2025-10-15 | 30.79 | 31.10 | 0.35 | 1.14% | 30.56 | 31.35 | 16674 | 5163 | 1.81% |
| 2025-10-14 | 31.70 | 30.75 | -0.79 | -2.50% | 30.67 | 32.28 | 23324 | 7325 | 2.53% |
| 2025-10-13 | 30.36 | 31.54 | -0.90 | -2.77% | 30.20 | 31.66 | 26322 | 8187 | 2.86% |
| 2025-10-10 | 33.55 | 32.44 | -1.33 | -3.94% | 32.25 | 33.64 | 36055 | 11821 | 3.91% |
| 2025-10-09 | 33.90 | 33.77 | -0.13 | -0.38% | 33.52 | 34.77 | 34078 | 11584 | 3.70% |
| 2025-09-30 | 34.58 | 33.90 | -0.63 | -1.82% | 33.83 | 34.86 | 28278 | 9699 | 3.07% |
| 2025-09-29 | 34.59 | 34.53 | -0.12 | -0.35% | 33.69 | 34.99 | 34360 | 11821 | 3.73% |
| 2025-09-26 | 35.75 | 34.65 | -1.07 | -3.00% | 34.61 | 36.00 | 42165 | 14795 | 4.57% |
| 2025-09-25 | 35.00 | 35.72 | 0.37 | 1.05% | 35.00 | 36.80 | 67403 | 24143 | 7.31% |
| 2025-09-24 | 32.50 | 35.35 | 2.43 | 7.38% | 32.21 | 35.92 | 73323 | 25463 | 7.96% |
| 2025-09-23 | 32.99 | 32.92 | -0.26 | -0.78% | 32.00 | 33.50 | 26540 | 8629 | 2.88% |
| 2025-09-22 | 33.66 | 33.18 | -0.24 | -0.72% | 32.68 | 34.65 | 30347 | 10146 | 3.29% |
| 2025-09-19 | 34.05 | 33.42 | -0.91 | -2.65% | 33.15 | 34.98 | 30550 | 10371 | 3.31% |
| 2025-09-18 | 34.45 | 34.33 | -0.12 | -0.35% | 33.48 | 35.75 | 65669 | 22846 | 7.13% |
| 2025-09-17 | 33.20 | 34.45 | 1.06 | 3.17% | 33.15 | 35.20 | 56270 | 19268 | 6.11% |
| 2025-09-16 | 31.96 | 33.39 | 1.41 | 4.41% | 31.78 | 34.30 | 49296 | 16433 | 5.35% |
| 2025-09-15 | 33.13 | 31.98 | -0.78 | -2.38% | 31.82 | 33.25 | 24632 | 7953 | 2.67% |
| 2025-09-12 | 33.30 | 32.76 | -0.55 | -1.65% | 32.52 | 33.47 | 28885 | 9508 | 3.13% |
| 2025-09-11 | 33.00 | 33.31 | 0.51 | 1.55% | 32.00 | 33.68 | 38796 | 12828 | 4.21% |
| 2025-09-10 | 31.97 | 32.80 | 1.52 | 4.86% | 31.58 | 33.79 | 52165 | 17170 | 5.66% |
| 2025-09-09 | 31.36 | 31.28 | -0.23 | -0.73% | 31.20 | 31.80 | 17125 | 5395 | 1.86% |
| 2025-09-08 | 31.80 | 31.51 | 0.02 | 0.06% | 31.19 | 31.86 | 18255 | 5744 | 1.98% |