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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 28.93 | 28.75 | -0.51 | -1.74% | 28.70 | 29.52 | 212332 | 61647 | 2.58% |
| 2025-12-12 | 29.20 | 29.26 | -0.04 | -0.14% | 29.01 | 29.82 | 233285 | 68609 | 2.84% |
| 2025-12-11 | 30.33 | 29.30 | -1.11 | -3.65% | 29.30 | 30.40 | 292091 | 86851 | 3.56% |
| 2025-12-10 | 29.73 | 30.41 | 0.33 | 1.10% | 29.73 | 31.20 | 363375 | 111072 | 4.42% |
| 2025-12-09 | 30.66 | 30.08 | -0.24 | -0.79% | 29.93 | 31.15 | 355858 | 108428 | 4.33% |
| 2025-12-08 | 30.61 | 30.32 | 0.46 | 1.54% | 30.04 | 30.86 | 407114 | 123659 | 4.96% |
| 2025-12-05 | 28.56 | 29.86 | 1.09 | 3.79% | 28.56 | 30.48 | 495024 | 147295 | 6.03% |
| 2025-12-04 | 29.60 | 28.77 | -1.51 | -4.99% | 28.77 | 29.86 | 420897 | 122675 | 5.12% |
| 2025-12-03 | 29.50 | 30.28 | 0.43 | 1.44% | 28.82 | 30.90 | 616802 | 185016 | 7.51% |
| 2025-12-02 | 29.30 | 29.85 | 0.48 | 1.63% | 29.01 | 30.50 | 554100 | 166523 | 6.75% |
| 2025-12-01 | 29.30 | 29.37 | -0.49 | -1.64% | 29.16 | 30.00 | 385252 | 113455 | 4.69% |
| 2025-11-28 | 30.10 | 29.86 | -0.18 | -0.60% | 29.31 | 30.39 | 484676 | 144523 | 5.90% |
| 2025-11-27 | 29.88 | 30.04 | 0.15 | 0.50% | 29.36 | 30.96 | 588473 | 177562 | 7.16% |
| 2025-11-26 | 31.45 | 29.89 | -3.08 | -9.34% | 29.67 | 31.47 | 832210 | 250293 | 10.13% |
| 2025-11-25 | 32.29 | 32.97 | -0.07 | -0.21% | 31.80 | 34.30 | 1126964 | 373102 | 13.72% |
| 2025-11-24 | 29.81 | 33.04 | 3.00 | 9.99% | 29.81 | 33.04 | 841193 | 272672 | 10.24% |
| 2025-11-21 | 28.02 | 30.04 | 1.80 | 6.37% | 28.02 | 31.06 | 902876 | 268236 | 10.99% |
| 2025-11-20 | 28.66 | 28.24 | -0.69 | -2.39% | 27.70 | 28.74 | 521734 | 147650 | 6.35% |
| 2025-11-19 | 26.11 | 28.93 | 2.63 | 10.00% | 26.11 | 28.93 | 582163 | 163551 | 7.09% |
| 2025-11-18 | 27.03 | 26.30 | -1.00 | -3.66% | 26.24 | 27.07 | 214390 | 56703 | 2.61% |
| 2025-11-17 | 26.99 | 27.30 | 1.16 | 4.44% | 26.80 | 27.98 | 351752 | 96255 | 4.28% |
| 2025-11-14 | 26.27 | 26.14 | -0.25 | -0.95% | 26.13 | 26.40 | 73628 | 19329 | 0.90% |
| 2025-11-13 | 26.21 | 26.39 | 0.06 | 0.23% | 26.14 | 26.39 | 74758 | 19649 | 0.91% |
| 2025-11-12 | 26.28 | 26.33 | -0.04 | -0.15% | 25.98 | 26.33 | 100039 | 26179 | 1.22% |
| 2025-11-11 | 26.42 | 26.37 | -0.06 | -0.23% | 26.25 | 26.88 | 115713 | 30679 | 1.41% |
| 2025-11-10 | 26.62 | 26.43 | -0.60 | -2.22% | 26.08 | 26.68 | 179548 | 47300 | 2.19% |
| 2025-11-07 | 27.29 | 27.03 | -0.58 | -2.10% | 26.92 | 28.26 | 282738 | 77834 | 3.44% |
| 2025-11-06 | 27.75 | 27.61 | -0.32 | -1.15% | 27.24 | 27.80 | 207902 | 57164 | 2.53% |
| 2025-11-05 | 27.11 | 27.93 | 0.63 | 2.31% | 27.00 | 28.53 | 266109 | 73778 | 3.24% |
| 2025-11-04 | 27.80 | 27.30 | -0.60 | -2.15% | 27.08 | 27.80 | 138336 | 37890 | 1.68% |
| 2025-11-03 | 26.82 | 27.90 | 1.00 | 3.72% | 26.76 | 27.90 | 231763 | 63767 | 2.82% |
| 2025-10-31 | 27.60 | 26.90 | -0.69 | -2.50% | 26.88 | 27.68 | 163913 | 44486 | 2.00% |
| 2025-10-30 | 27.51 | 27.59 | -0.12 | -0.43% | 27.38 | 27.89 | 139535 | 38621 | 1.70% |
| 2025-10-29 | 27.26 | 27.71 | 0.19 | 0.69% | 27.18 | 27.77 | 135030 | 37230 | 1.64% |
| 2025-10-28 | 27.00 | 27.52 | 0.25 | 0.92% | 27.00 | 27.77 | 176689 | 48489 | 2.15% |
| 2025-10-27 | 26.40 | 27.27 | 1.10 | 4.20% | 26.30 | 27.52 | 205896 | 55560 | 2.51% |
| 2025-10-24 | 26.01 | 26.17 | 0.16 | 0.62% | 26.01 | 26.44 | 81775 | 21424 | 1.00% |
| 2025-10-23 | 26.06 | 26.01 | -0.15 | -0.57% | 25.53 | 26.10 | 73888 | 19020 | 0.90% |
| 2025-10-22 | 26.67 | 26.24 | -0.67 | -2.49% | 26.17 | 26.67 | 108962 | 28685 | 1.33% |
| 2025-10-21 | 26.36 | 26.91 | 0.78 | 2.99% | 26.25 | 27.03 | 144735 | 38827 | 1.76% |
| 2025-10-20 | 26.20 | 26.13 | 0.11 | 0.42% | 25.91 | 26.36 | 82723 | 21604 | 1.01% |
| 2025-10-17 | 26.75 | 26.02 | -0.87 | -3.24% | 25.97 | 27.03 | 126594 | 33434 | 1.54% |
| 2025-10-16 | 27.26 | 26.89 | -0.36 | -1.32% | 26.70 | 27.45 | 100388 | 27149 | 1.22% |
| 2025-10-15 | 27.70 | 27.25 | -0.27 | -0.98% | 26.88 | 27.70 | 136599 | 37014 | 1.66% |
| 2025-10-14 | 27.16 | 27.52 | 0.34 | 1.25% | 27.08 | 27.95 | 189613 | 52144 | 2.31% |
| 2025-10-13 | 26.50 | 27.18 | -0.03 | -0.11% | 26.31 | 27.22 | 123303 | 33143 | 1.50% |
| 2025-10-10 | 27.19 | 27.21 | 0.02 | 0.07% | 26.94 | 27.35 | 126555 | 34338 | 1.54% |
| 2025-10-09 | 27.17 | 27.19 | -0.20 | -0.73% | 26.79 | 27.21 | 132118 | 35687 | 1.61% |
| 2025-09-30 | 26.72 | 27.39 | 0.53 | 1.97% | 26.71 | 27.43 | 137874 | 37483 | 1.68% |
| 2025-09-29 | 26.77 | 26.86 | 0.09 | 0.34% | 26.02 | 27.00 | 135490 | 35889 | 1.65% |
| 2025-09-26 | 26.20 | 26.77 | 0.70 | 2.69% | 26.08 | 27.47 | 181325 | 48770 | 2.21% |
| 2025-09-25 | 26.10 | 26.07 | -0.10 | -0.38% | 25.92 | 26.34 | 76546 | 19984 | 0.93% |
| 2025-09-24 | 26.03 | 26.17 | -0.01 | -0.04% | 25.99 | 26.36 | 74258 | 19451 | 0.90% |
| 2025-09-23 | 26.48 | 26.18 | -0.11 | -0.42% | 25.73 | 26.69 | 94917 | 24764 | 1.16% |
| 2025-09-22 | 26.36 | 26.29 | -0.21 | -0.79% | 26.04 | 26.53 | 76811 | 20144 | 0.94% |
| 2025-09-19 | 26.14 | 26.50 | 0.22 | 0.84% | 26.11 | 26.65 | 87618 | 23178 | 1.07% |
| 2025-09-18 | 26.85 | 26.28 | -0.64 | -2.38% | 26.02 | 26.97 | 123111 | 32691 | 1.50% |
| 2025-09-17 | 26.69 | 26.92 | 0.18 | 0.67% | 26.64 | 26.93 | 81109 | 21760 | 0.99% |
| 2025-09-16 | 27.19 | 26.74 | -0.56 | -2.05% | 26.62 | 27.19 | 99351 | 26636 | 1.21% |
| 2025-09-15 | 27.10 | 27.30 | 0.22 | 0.81% | 26.81 | 27.41 | 102260 | 27732 | 1.24% |
| 2025-09-12 | 26.83 | 27.08 | 0.23 | 0.86% | 26.76 | 27.52 | 125288 | 34174 | 1.53% |
| 2025-09-11 | 26.28 | 26.85 | 0.43 | 1.63% | 26.17 | 26.86 | 95692 | 25420 | 1.16% |
| 2025-09-10 | 26.56 | 26.42 | -0.22 | -0.83% | 26.35 | 26.76 | 77288 | 20484 | 0.94% |
| 2025-09-09 | 26.84 | 26.64 | -0.20 | -0.75% | 26.55 | 26.98 | 83308 | 22280 | 1.01% |
| 2025-09-08 | 27.05 | 26.84 | -0.26 | -0.96% | 26.55 | 27.05 | 119849 | 32119 | 1.46% |