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 | 28.70 | 28.38 | -0.07 | -0.25% | 27.96 | 29.50 | 22395 | 6381 | 6.48% |
| 2025-12-15 | 28.31 | 28.45 | -0.06 | -0.21% | 28.00 | 28.78 | 19547 | 5576 | 5.66% |
| 2025-12-12 | 28.93 | 28.51 | -0.12 | -0.42% | 28.40 | 29.13 | 19746 | 5688 | 5.71% |
| 2025-12-11 | 29.14 | 28.63 | -0.45 | -1.55% | 28.60 | 29.35 | 19944 | 5778 | 5.77% |
| 2025-12-10 | 29.50 | 29.08 | -0.54 | -1.82% | 29.01 | 29.65 | 16614 | 4850 | 4.81% |
| 2025-12-09 | 29.76 | 29.62 | -0.29 | -0.97% | 29.50 | 30.08 | 20151 | 5984 | 5.83% |
| 2025-12-08 | 29.51 | 29.91 | 0.42 | 1.42% | 29.22 | 30.17 | 28898 | 8590 | 8.36% |
| 2025-12-05 | 29.76 | 29.49 | -0.28 | -0.94% | 29.19 | 29.86 | 29539 | 8705 | 8.55% |
| 2025-12-04 | 30.59 | 29.77 | -0.75 | -2.46% | 29.60 | 30.70 | 41499 | 12424 | 12.01% |
| 2025-12-03 | 30.75 | 30.52 | -0.23 | -0.75% | 30.35 | 31.92 | 60918 | 18773 | 17.62% |
| 2025-12-02 | 30.11 | 30.75 | 0.85 | 2.84% | 29.65 | 31.99 | 101339 | 31050 | 29.32% |
| 2025-12-01 | 27.46 | 29.90 | 2.45 | 8.93% | 27.44 | 30.88 | 82706 | 24418 | 23.93% |
| 2025-11-28 | 26.97 | 27.45 | 0.48 | 1.78% | 26.75 | 27.49 | 12111 | 3289 | 3.50% |
| 2025-11-27 | 26.52 | 26.97 | 0.46 | 1.74% | 26.47 | 27.04 | 9856 | 2647 | 2.85% |
| 2025-11-26 | 26.98 | 26.51 | -0.33 | -1.23% | 26.51 | 27.30 | 10823 | 2913 | 3.13% |
| 2025-11-25 | 26.80 | 26.84 | 0.26 | 0.98% | 26.66 | 27.25 | 9283 | 2503 | 2.69% |
| 2025-11-24 | 26.03 | 26.58 | 0.63 | 2.43% | 26.03 | 26.83 | 15484 | 4099 | 4.48% |
| 2025-11-21 | 27.25 | 25.95 | -1.30 | -4.77% | 25.84 | 27.50 | 18216 | 4809 | 5.27% |
| 2025-11-20 | 27.67 | 27.25 | -0.30 | -1.09% | 27.03 | 27.85 | 11747 | 3210 | 3.40% |
| 2025-11-19 | 28.15 | 27.55 | -0.61 | -2.17% | 27.41 | 28.28 | 12951 | 3585 | 3.75% |
| 2025-11-18 | 28.34 | 28.16 | -0.30 | -1.05% | 27.73 | 28.44 | 18474 | 5178 | 5.34% |
| 2025-11-17 | 28.71 | 28.46 | -0.43 | -1.49% | 28.31 | 28.97 | 15420 | 4392 | 4.46% |
| 2025-11-14 | 28.03 | 28.89 | 0.62 | 2.19% | 28.03 | 29.50 | 30520 | 8840 | 8.83% |
| 2025-11-13 | 28.51 | 28.27 | -0.19 | -0.67% | 28.06 | 28.51 | 14763 | 4180 | 4.27% |
| 2025-11-12 | 28.57 | 28.46 | -0.23 | -0.80% | 28.27 | 28.76 | 17547 | 4995 | 5.08% |
| 2025-11-11 | 28.88 | 28.69 | 0.04 | 0.14% | 28.55 | 29.01 | 16440 | 4733 | 4.76% |
| 2025-11-10 | 28.70 | 28.65 | 0.13 | 0.46% | 28.35 | 28.90 | 15716 | 4487 | 4.55% |
| 2025-11-07 | 28.85 | 28.52 | -0.49 | -1.69% | 28.49 | 29.00 | 23210 | 6646 | 6.72% |
| 2025-11-06 | 28.35 | 29.01 | 0.64 | 2.26% | 28.20 | 29.25 | 34183 | 9835 | 9.89% |
| 2025-11-05 | 28.00 | 28.37 | 0.23 | 0.82% | 27.70 | 28.50 | 26132 | 7385 | 7.56% |
| 2025-11-04 | 28.00 | 28.14 | 0.30 | 1.08% | 27.71 | 28.15 | 23089 | 6457 | 6.68% |
| 2025-11-03 | 27.94 | 27.84 | -0.06 | -0.22% | 27.61 | 28.11 | 19692 | 5474 | 5.70% |
| 2025-10-31 | 27.39 | 27.90 | 0.46 | 1.68% | 27.28 | 28.03 | 30723 | 8548 | 8.89% |
| 2025-10-30 | 27.53 | 27.44 | -0.07 | -0.25% | 27.43 | 28.19 | 27356 | 7603 | 7.91% |
| 2025-10-29 | 27.40 | 27.51 | -0.04 | -0.15% | 27.32 | 27.93 | 28554 | 7859 | 8.26% |
| 2025-10-28 | 27.90 | 27.55 | -0.45 | -1.61% | 27.36 | 27.98 | 36898 | 10193 | 10.68% |
| 2025-10-27 | 28.20 | 28.00 | -0.48 | -1.69% | 27.82 | 28.37 | 57189 | 16016 | 16.55% |
| 2025-10-24 | 28.05 | 28.48 | 0.17 | 0.60% | 27.66 | 29.86 | 82323 | 23537 | 23.82% |
| 2025-10-23 | 31.00 | 28.31 | 2.20 | 8.43% | 28.00 | 31.00 | 113018 | 32724 | 32.70% |
| 2025-10-22 | 26.17 | 26.11 | -0.11 | -0.42% | 26.00 | 26.44 | 11491 | 3007 | 3.32% |
| 2025-10-21 | 25.89 | 26.22 | 0.45 | 1.75% | 25.62 | 26.40 | 15081 | 3927 | 4.36% |
| 2025-10-20 | 25.51 | 25.77 | 0.51 | 2.02% | 25.51 | 26.00 | 20874 | 5380 | 6.04% |
| 2025-10-17 | 26.30 | 25.26 | -1.22 | -4.61% | 25.10 | 26.39 | 35076 | 8998 | 10.15% |
| 2025-10-16 | 25.75 | 26.48 | 0.74 | 2.87% | 25.54 | 27.16 | 37807 | 9978 | 10.94% |
| 2025-10-15 | 25.35 | 25.74 | 0.39 | 1.54% | 25.24 | 25.83 | 15986 | 4084 | 4.63% |
| 2025-10-14 | 26.14 | 25.35 | -0.52 | -2.01% | 25.33 | 26.19 | 17586 | 4526 | 5.09% |
| 2025-10-13 | 25.67 | 25.87 | -0.43 | -1.63% | 24.61 | 25.89 | 20520 | 5228 | 5.94% |
| 2025-10-10 | 26.46 | 26.30 | -0.24 | -0.90% | 26.10 | 26.80 | 16814 | 4425 | 4.86% |
| 2025-10-09 | 26.99 | 26.54 | -0.23 | -0.86% | 26.45 | 27.00 | 17621 | 4693 | 5.10% |
| 2025-09-30 | 27.30 | 26.77 | -0.35 | -1.29% | 26.74 | 27.37 | 16653 | 4496 | 4.82% |
| 2025-09-29 | 27.11 | 27.12 | 0.02 | 0.07% | 26.72 | 27.50 | 16491 | 4472 | 4.77% |
| 2025-09-26 | 27.50 | 27.10 | -0.40 | -1.45% | 27.09 | 27.85 | 17150 | 4695 | 4.96% |
| 2025-09-25 | 28.12 | 27.50 | -0.55 | -1.96% | 27.49 | 28.18 | 17402 | 4842 | 5.03% |
| 2025-09-24 | 28.00 | 28.05 | 0.05 | 0.18% | 27.55 | 28.18 | 17934 | 5010 | 5.19% |
| 2025-09-23 | 28.03 | 28.00 | -0.03 | -0.11% | 27.20 | 28.28 | 26237 | 7285 | 7.59% |
| 2025-09-22 | 27.69 | 28.03 | 0.23 | 0.83% | 27.50 | 28.36 | 19090 | 5347 | 5.52% |
| 2025-09-19 | 28.98 | 27.85 | -0.94 | -3.27% | 27.40 | 28.98 | 29715 | 8291 | 8.60% |
| 2025-09-18 | 29.29 | 28.79 | -0.44 | -1.51% | 28.40 | 29.71 | 31780 | 9270 | 9.19% |
| 2025-09-17 | 28.90 | 29.23 | 0.40 | 1.39% | 28.90 | 29.37 | 23142 | 6758 | 6.70% |
| 2025-09-16 | 28.19 | 28.83 | 0.56 | 1.98% | 28.12 | 28.86 | 22479 | 6429 | 6.50% |
| 2025-09-15 | 28.23 | 28.27 | 0.15 | 0.53% | 28.00 | 28.65 | 15420 | 4378 | 4.46% |
| 2025-09-12 | 28.60 | 28.12 | -0.47 | -1.64% | 27.91 | 28.60 | 17854 | 5035 | 5.17% |
| 2025-09-11 | 27.80 | 28.59 | 0.67 | 2.40% | 27.36 | 28.65 | 21606 | 6083 | 6.25% |
| 2025-09-10 | 28.20 | 27.92 | -0.32 | -1.13% | 27.75 | 28.47 | 13351 | 3742 | 3.86% |
| 2025-09-09 | 28.49 | 28.24 | -0.24 | -0.84% | 28.15 | 28.70 | 21492 | 6106 | 6.22% |
| 2025-09-08 | 27.45 | 28.48 | 1.03 | 3.75% | 27.21 | 28.56 | 37941 | 10664 | 10.98% |