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 | 27.14 | 0.59 | 2.22% | 26.90 | 27.96 | 902375 | 246634 | 6.66% |
| 2025-12-15 | 26.77 | 26.55 | -0.40 | -1.48% | 26.51 | 27.09 | 252912 | 67550 | 1.87% |
| 2025-12-12 | 26.75 | 26.95 | 0.18 | 0.67% | 26.33 | 27.17 | 360583 | 96648 | 2.66% |
| 2025-12-11 | 27.39 | 26.77 | -0.53 | -1.94% | 26.75 | 27.60 | 322247 | 87251 | 2.38% |
| 2025-12-10 | 26.82 | 27.30 | 0.31 | 1.15% | 26.64 | 27.58 | 408062 | 110709 | 3.01% |
| 2025-12-09 | 27.00 | 26.99 | -0.29 | -1.06% | 26.82 | 27.55 | 352917 | 95825 | 2.60% |
| 2025-12-08 | 27.08 | 27.28 | 0.20 | 0.74% | 26.62 | 27.36 | 435625 | 117766 | 3.21% |
| 2025-12-05 | 26.65 | 27.08 | 0.18 | 0.67% | 26.40 | 27.09 | 346598 | 93049 | 2.56% |
| 2025-12-04 | 27.20 | 26.90 | 0.33 | 1.24% | 26.60 | 27.64 | 602043 | 163504 | 4.44% |
| 2025-12-03 | 26.98 | 26.57 | -0.41 | -1.52% | 26.47 | 27.34 | 280696 | 75026 | 2.07% |
| 2025-12-02 | 27.45 | 26.98 | -0.42 | -1.53% | 26.75 | 27.48 | 371179 | 100054 | 2.74% |
| 2025-12-01 | 26.73 | 27.40 | 0.68 | 2.54% | 26.70 | 27.47 | 471116 | 128053 | 3.48% |
| 2025-11-28 | 26.46 | 26.72 | 0.26 | 0.98% | 26.13 | 26.87 | 285531 | 75829 | 2.11% |
| 2025-11-27 | 26.46 | 26.46 | -0.04 | -0.15% | 26.40 | 27.08 | 281504 | 75146 | 2.08% |
| 2025-11-26 | 26.20 | 26.50 | 0.15 | 0.57% | 26.01 | 27.05 | 342597 | 91155 | 2.53% |
| 2025-11-25 | 26.21 | 26.35 | 0.39 | 1.50% | 26.12 | 26.74 | 299541 | 79152 | 2.21% |
| 2025-11-24 | 25.90 | 25.96 | 0.25 | 0.97% | 25.33 | 26.16 | 273832 | 70532 | 2.02% |
| 2025-11-21 | 25.91 | 25.71 | -0.54 | -2.06% | 25.47 | 26.38 | 338217 | 87525 | 2.50% |
| 2025-11-20 | 26.90 | 26.25 | -0.40 | -1.50% | 26.20 | 27.07 | 240391 | 63660 | 1.77% |
| 2025-11-19 | 26.65 | 26.65 | -0.02 | -0.07% | 26.55 | 27.14 | 279164 | 74967 | 2.06% |
| 2025-11-18 | 26.90 | 26.67 | -0.28 | -1.04% | 26.48 | 27.10 | 253834 | 67978 | 1.87% |
| 2025-11-17 | 26.88 | 26.95 | -0.06 | -0.22% | 26.76 | 27.40 | 244143 | 65853 | 1.80% |
| 2025-11-14 | 27.40 | 27.01 | -0.72 | -2.60% | 27.00 | 27.46 | 268357 | 72992 | 1.98% |
| 2025-11-13 | 27.54 | 27.73 | 0.12 | 0.43% | 27.41 | 27.96 | 260252 | 71989 | 1.92% |
| 2025-11-12 | 28.17 | 27.61 | -0.54 | -1.92% | 27.33 | 28.21 | 326438 | 90431 | 2.41% |
| 2025-11-11 | 28.68 | 28.15 | -0.40 | -1.40% | 27.88 | 28.88 | 408122 | 115198 | 3.01% |
| 2025-11-10 | 28.60 | 28.55 | -0.38 | -1.31% | 28.30 | 29.22 | 388577 | 111226 | 2.87% |
| 2025-11-07 | 29.80 | 28.93 | -1.14 | -3.79% | 28.81 | 29.80 | 502035 | 146038 | 3.70% |
| 2025-11-06 | 29.83 | 30.07 | 0.17 | 0.57% | 29.50 | 30.28 | 547443 | 163593 | 4.04% |
| 2025-11-05 | 29.00 | 29.90 | 0.33 | 1.12% | 28.80 | 30.05 | 438989 | 130186 | 3.24% |
| 2025-11-04 | 30.60 | 29.57 | -1.37 | -4.43% | 29.28 | 30.83 | 651543 | 194514 | 4.81% |
| 2025-11-03 | 31.85 | 30.94 | -0.96 | -3.01% | 30.38 | 32.07 | 669558 | 207610 | 4.94% |
| 2025-10-31 | 31.75 | 31.90 | 0.15 | 0.47% | 31.75 | 33.30 | 828411 | 267105 | 6.11% |
| 2025-10-30 | 34.46 | 31.75 | -2.30 | -6.75% | 31.71 | 34.69 | 1236552 | 401306 | 9.13% |
| 2025-10-29 | 31.43 | 34.05 | 2.26 | 7.11% | 31.31 | 34.26 | 1106607 | 365652 | 8.17% |
| 2025-10-28 | 32.01 | 31.79 | -0.19 | -0.59% | 31.28 | 32.55 | 768135 | 244374 | 5.67% |
| 2025-10-27 | 32.25 | 31.98 | -0.10 | -0.31% | 31.28 | 32.60 | 670013 | 214063 | 4.94% |
| 2025-10-24 | 31.73 | 32.08 | 0.68 | 2.17% | 31.23 | 32.46 | 692121 | 219899 | 5.11% |
| 2025-10-23 | 32.00 | 31.40 | -1.54 | -4.68% | 30.78 | 32.18 | 790891 | 247702 | 5.84% |
| 2025-10-22 | 31.92 | 32.94 | 0.47 | 1.45% | 31.92 | 33.79 | 1129886 | 373233 | 8.34% |
| 2025-10-21 | 32.50 | 32.47 | 2.05 | 6.74% | 31.43 | 33.31 | 1322953 | 426744 | 9.76% |
| 2025-10-20 | 29.97 | 30.42 | 1.22 | 4.18% | 29.61 | 31.20 | 511293 | 155917 | 3.77% |
| 2025-10-17 | 31.10 | 29.20 | -1.58 | -5.13% | 29.06 | 31.10 | 443708 | 132091 | 3.27% |
| 2025-10-16 | 30.69 | 30.78 | -0.44 | -1.41% | 30.55 | 31.45 | 422992 | 130575 | 3.12% |
| 2025-10-15 | 29.97 | 31.22 | 1.49 | 5.01% | 29.88 | 31.40 | 712883 | 219049 | 5.26% |
| 2025-10-14 | 31.73 | 29.73 | -1.60 | -5.11% | 29.61 | 31.80 | 558547 | 170993 | 4.12% |
| 2025-10-13 | 30.60 | 31.33 | -1.31 | -4.01% | 30.47 | 31.78 | 602195 | 187349 | 4.44% |
| 2025-10-10 | 34.00 | 32.64 | -1.60 | -4.67% | 32.48 | 34.41 | 620809 | 205838 | 4.58% |
| 2025-10-09 | 34.00 | 34.24 | -0.58 | -1.67% | 33.75 | 34.63 | 648992 | 222015 | 4.79% |
| 2025-09-30 | 35.20 | 34.82 | -0.28 | -0.80% | 34.69 | 35.49 | 667775 | 233695 | 4.93% |
| 2025-09-29 | 34.27 | 35.10 | 1.11 | 3.27% | 34.00 | 35.30 | 840559 | 292721 | 6.20% |
| 2025-09-26 | 35.00 | 33.99 | -1.66 | -4.66% | 33.99 | 35.88 | 1037852 | 360668 | 7.66% |
| 2025-09-25 | 36.59 | 35.65 | -0.96 | -2.62% | 34.76 | 36.89 | 1350252 | 482462 | 9.96% |
| 2025-09-24 | 36.50 | 36.61 | -0.69 | -1.85% | 35.81 | 38.40 | 1669835 | 614620 | 12.32% |
| 2025-09-23 | 36.95 | 37.30 | 0.35 | 0.95% | 36.85 | 39.70 | 2127577 | 815190 | 15.70% |
| 2025-09-22 | 38.00 | 36.95 | -0.15 | -0.40% | 35.77 | 38.84 | 2093571 | 777304 | 15.45% |
| 2025-09-19 | 39.98 | 37.10 | 0.22 | 0.60% | 36.02 | 39.98 | 3098553 | 1167789 | 22.87% |
| 2025-09-18 | 36.88 | 36.88 | 3.35 | 9.99% | 36.88 | 36.88 | 131948 | 48662 | 0.97% |
| 2025-09-17 | 33.53 | 33.53 | 3.05 | 10.01% | 33.53 | 33.53 | 125628 | 42123 | 0.93% |
| 2025-09-16 | 29.00 | 30.48 | 2.77 | 10.00% | 28.90 | 30.48 | 577431 | 173321 | 4.26% |
| 2025-09-15 | 25.75 | 27.71 | 1.99 | 7.74% | 25.75 | 28.20 | 1373574 | 374754 | 10.14% |
| 2025-09-12 | 26.79 | 25.72 | -1.07 | -3.99% | 25.70 | 27.28 | 1265720 | 334053 | 9.34% |
| 2025-09-11 | 26.50 | 26.79 | -0.01 | -0.04% | 26.25 | 27.00 | 1074921 | 286834 | 7.93% |
| 2025-09-10 | 26.50 | 26.80 | -0.20 | -0.74% | 26.50 | 27.66 | 1481012 | 398566 | 10.93% |
| 2025-09-09 | 25.98 | 27.00 | 1.48 | 5.80% | 25.02 | 27.18 | 2091554 | 545938 | 15.44% |
| 2025-09-08 | 23.99 | 25.52 | 2.32 | 10.00% | 23.66 | 25.52 | 921221 | 229621 | 6.80% |