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 | 26.71 | 26.26 | -0.58 | -2.16% | 26.25 | 27.05 | 6984 | 1853 | 0.68% |
| 2025-12-15 | 27.25 | 26.84 | -0.34 | -1.25% | 26.62 | 27.25 | 6851 | 1845 | 0.67% |
| 2025-12-12 | 26.88 | 27.18 | 0.31 | 1.15% | 26.62 | 27.48 | 9133 | 2474 | 0.89% |
| 2025-12-11 | 27.36 | 26.87 | -0.41 | -1.50% | 26.74 | 27.49 | 9469 | 2556 | 0.92% |
| 2025-12-10 | 27.79 | 27.28 | -0.52 | -1.87% | 27.23 | 27.85 | 11307 | 3105 | 1.10% |
| 2025-12-09 | 29.48 | 27.80 | -0.97 | -3.37% | 27.75 | 29.48 | 14963 | 4219 | 1.46% |
| 2025-12-08 | 28.74 | 28.77 | 0.01 | 0.03% | 28.55 | 29.03 | 5266 | 1512 | 0.51% |
| 2025-12-05 | 28.80 | 28.76 | -0.04 | -0.14% | 28.30 | 28.91 | 6351 | 1818 | 0.62% |
| 2025-12-04 | 29.21 | 28.80 | -0.49 | -1.67% | 28.66 | 29.36 | 5481 | 1588 | 0.53% |
| 2025-12-03 | 29.35 | 29.29 | -0.10 | -0.34% | 29.17 | 29.60 | 5800 | 1699 | 0.56% |
| 2025-12-02 | 29.80 | 29.39 | -0.52 | -1.74% | 29.26 | 29.87 | 5786 | 1702 | 0.56% |
| 2025-12-01 | 29.31 | 29.91 | 0.54 | 1.84% | 29.20 | 29.96 | 9143 | 2719 | 0.89% |
| 2025-11-28 | 29.89 | 29.37 | -0.91 | -3.01% | 29.11 | 29.89 | 11540 | 3384 | 1.12% |
| 2025-11-27 | 29.34 | 30.28 | 1.08 | 3.70% | 28.82 | 30.71 | 13880 | 4117 | 1.35% |
| 2025-11-26 | 29.06 | 29.20 | 0.28 | 0.97% | 28.76 | 29.93 | 10791 | 3166 | 1.05% |
| 2025-11-25 | 28.65 | 28.92 | 0.32 | 1.12% | 28.58 | 29.15 | 8857 | 2560 | 0.86% |
| 2025-11-24 | 28.55 | 28.60 | 0.53 | 1.89% | 28.00 | 28.96 | 7651 | 2194 | 0.75% |
| 2025-11-21 | 29.11 | 28.07 | -1.04 | -3.57% | 27.94 | 29.72 | 10400 | 2978 | 1.01% |
| 2025-11-20 | 29.76 | 29.11 | -0.69 | -2.32% | 28.81 | 30.18 | 10843 | 3169 | 1.06% |
| 2025-11-19 | 31.06 | 29.80 | -1.26 | -4.06% | 29.78 | 31.25 | 13227 | 4005 | 1.29% |
| 2025-11-18 | 31.38 | 31.06 | -0.40 | -1.27% | 30.90 | 31.66 | 12501 | 3892 | 1.22% |
| 2025-11-17 | 32.35 | 31.46 | -0.91 | -2.81% | 31.01 | 32.37 | 14476 | 4573 | 1.41% |
| 2025-11-14 | 32.53 | 32.37 | -0.25 | -0.77% | 32.10 | 33.30 | 23796 | 7768 | 2.32% |
| 2025-11-13 | 31.80 | 32.62 | 0.85 | 2.68% | 31.22 | 33.00 | 33059 | 10689 | 3.22% |
| 2025-11-12 | 31.45 | 31.77 | 1.08 | 3.52% | 30.84 | 33.47 | 32774 | 10540 | 3.19% |
| 2025-11-11 | 30.67 | 30.69 | 0.19 | 0.62% | 30.26 | 30.84 | 6917 | 2116 | 0.67% |
| 2025-11-10 | 30.12 | 30.50 | 0.53 | 1.77% | 30.07 | 30.75 | 5046 | 1532 | 0.49% |
| 2025-11-07 | 30.24 | 29.97 | -0.24 | -0.79% | 29.90 | 30.31 | 5220 | 1568 | 0.51% |
| 2025-11-06 | 30.12 | 30.21 | -0.04 | -0.13% | 30.05 | 30.57 | 5291 | 1597 | 0.52% |
| 2025-11-05 | 30.50 | 30.25 | -0.20 | -0.66% | 30.24 | 30.79 | 5205 | 1584 | 0.51% |
| 2025-11-04 | 31.19 | 30.45 | -0.74 | -2.37% | 30.12 | 31.20 | 8664 | 2637 | 0.84% |
| 2025-11-03 | 30.82 | 31.19 | 0.39 | 1.27% | 30.59 | 31.20 | 9547 | 2955 | 0.93% |
| 2025-10-31 | 29.60 | 30.80 | 1.03 | 3.46% | 29.60 | 30.91 | 13741 | 4179 | 1.34% |
| 2025-10-30 | 30.16 | 29.77 | -1.33 | -4.28% | 29.18 | 30.61 | 19421 | 5769 | 1.89% |
| 2025-10-29 | 31.92 | 31.10 | -0.90 | -2.81% | 30.92 | 31.93 | 9530 | 2976 | 0.93% |
| 2025-10-28 | 31.60 | 32.00 | 0.35 | 1.11% | 31.32 | 32.00 | 7242 | 2288 | 0.71% |
| 2025-10-27 | 31.64 | 31.65 | 0.45 | 1.44% | 31.14 | 31.70 | 8194 | 2579 | 0.80% |
| 2025-10-24 | 31.10 | 31.20 | 0.23 | 0.74% | 30.80 | 31.22 | 6356 | 1972 | 0.62% |
| 2025-10-23 | 31.10 | 30.97 | -0.18 | -0.58% | 30.45 | 31.32 | 9187 | 2825 | 0.89% |
| 2025-10-22 | 31.34 | 31.15 | -0.19 | -0.61% | 30.86 | 31.63 | 10803 | 3368 | 1.05% |
| 2025-10-21 | 30.66 | 31.34 | 0.67 | 2.18% | 30.48 | 31.40 | 10534 | 3270 | 1.03% |
| 2025-10-20 | 31.45 | 30.67 | -0.73 | -2.32% | 30.35 | 31.84 | 19070 | 5887 | 1.86% |
| 2025-10-17 | 30.81 | 31.40 | 0.75 | 2.45% | 30.30 | 32.94 | 24669 | 7862 | 2.40% |
| 2025-10-16 | 30.81 | 30.65 | -0.37 | -1.19% | 30.51 | 31.30 | 7823 | 2415 | 0.76% |
| 2025-10-15 | 30.36 | 31.02 | 0.81 | 2.68% | 30.05 | 31.11 | 10944 | 3365 | 1.07% |
| 2025-10-14 | 30.96 | 30.21 | -0.74 | -2.39% | 30.14 | 31.10 | 9433 | 2879 | 0.92% |
| 2025-10-13 | 30.88 | 30.95 | -0.31 | -0.99% | 29.73 | 31.40 | 12554 | 3862 | 1.22% |
| 2025-10-10 | 31.26 | 31.26 | -0.15 | -0.48% | 31.04 | 31.84 | 11863 | 3722 | 1.16% |
| 2025-10-09 | 31.54 | 31.41 | -0.11 | -0.35% | 31.26 | 32.08 | 7156 | 2256 | 0.70% |
| 2025-09-30 | 31.88 | 31.52 | -0.43 | -1.35% | 31.47 | 32.38 | 10127 | 3220 | 0.99% |
| 2025-09-29 | 31.60 | 31.95 | 0.35 | 1.11% | 31.08 | 32.10 | 11621 | 3686 | 1.13% |
| 2025-09-26 | 32.01 | 31.60 | -0.65 | -2.02% | 31.51 | 32.40 | 8123 | 2596 | 0.79% |
| 2025-09-25 | 33.15 | 32.25 | -1.03 | -3.09% | 32.18 | 33.28 | 8950 | 2914 | 0.87% |
| 2025-09-24 | 32.69 | 33.28 | 0.60 | 1.84% | 32.51 | 33.41 | 10137 | 3353 | 3.08% |
| 2025-09-23 | 33.31 | 32.68 | -1.31 | -3.85% | 31.95 | 34.20 | 14089 | 4610 | 4.28% |
| 2025-09-22 | 33.73 | 33.99 | 0.30 | 0.89% | 33.28 | 34.22 | 7665 | 2575 | 2.33% |
| 2025-09-19 | 34.15 | 33.69 | -0.59 | -1.72% | 33.60 | 34.42 | 8461 | 2865 | 2.57% |
| 2025-09-18 | 34.98 | 34.28 | -0.70 | -2.00% | 34.02 | 35.29 | 11928 | 4144 | 3.62% |
| 2025-09-17 | 33.65 | 34.98 | 1.18 | 3.49% | 33.34 | 35.60 | 18267 | 6336 | 5.55% |
| 2025-09-16 | 33.11 | 33.80 | 0.71 | 2.15% | 32.79 | 33.90 | 10386 | 3479 | 3.16% |
| 2025-09-15 | 34.29 | 33.09 | -1.11 | -3.25% | 32.90 | 34.29 | 14086 | 4714 | 4.28% |
| 2025-09-12 | 34.58 | 34.20 | -0.42 | -1.21% | 34.15 | 34.79 | 7767 | 2667 | 2.36% |
| 2025-09-11 | 34.12 | 34.62 | 0.50 | 1.47% | 33.54 | 34.65 | 10034 | 3432 | 3.05% |
| 2025-09-10 | 34.49 | 34.12 | -0.39 | -1.13% | 34.01 | 34.86 | 6670 | 2288 | 2.03% |
| 2025-09-09 | 35.80 | 34.51 | -0.89 | -2.51% | 34.17 | 35.80 | 9686 | 3367 | 2.94% |
| 2025-09-08 | 34.12 | 35.40 | 1.30 | 3.81% | 34.12 | 35.97 | 14323 | 5041 | 4.35% |