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 | 26.40 | 26.20 | -0.28 | -1.06% | 25.82 | 26.47 | 110118 | 28660 | 1.55% |
| 2025-12-15 | 26.90 | 26.48 | -0.55 | -2.03% | 26.48 | 27.18 | 98655 | 26400 | 1.39% |
| 2025-12-12 | 26.68 | 27.03 | 0.20 | 0.75% | 26.68 | 27.09 | 85168 | 22952 | 1.20% |
| 2025-12-11 | 27.45 | 26.83 | -0.71 | -2.58% | 26.81 | 27.49 | 120943 | 32699 | 1.70% |
| 2025-12-10 | 27.88 | 27.54 | -0.50 | -1.78% | 27.31 | 27.95 | 117350 | 32356 | 1.65% |
| 2025-12-09 | 28.07 | 28.04 | -0.03 | -0.11% | 27.90 | 28.40 | 103664 | 29172 | 1.46% |
| 2025-12-08 | 28.12 | 28.07 | 0.09 | 0.32% | 27.88 | 28.56 | 136062 | 38340 | 1.91% |
| 2025-12-05 | 27.70 | 27.98 | 0.25 | 0.90% | 27.64 | 28.06 | 79616 | 22227 | 1.12% |
| 2025-12-04 | 28.50 | 27.73 | -1.04 | -3.61% | 27.68 | 28.57 | 149996 | 41911 | 2.11% |
| 2025-12-03 | 29.69 | 28.77 | -1.16 | -3.88% | 28.60 | 29.74 | 192469 | 55874 | 2.71% |
| 2025-12-02 | 29.99 | 29.93 | -0.06 | -0.20% | 29.62 | 30.39 | 139577 | 41955 | 1.96% |
| 2025-12-01 | 30.16 | 29.99 | -0.32 | -1.06% | 29.90 | 30.20 | 127522 | 38282 | 1.79% |
| 2025-11-28 | 30.09 | 30.31 | 0.34 | 1.13% | 29.52 | 30.37 | 144369 | 43430 | 2.03% |
| 2025-11-27 | 30.79 | 29.97 | -1.15 | -3.70% | 29.90 | 30.80 | 261644 | 79337 | 3.68% |
| 2025-11-26 | 32.39 | 31.12 | -1.83 | -5.55% | 31.08 | 32.45 | 236511 | 74156 | 3.33% |
| 2025-11-25 | 33.23 | 32.95 | -0.66 | -1.96% | 32.66 | 34.18 | 434157 | 144687 | 6.11% |
| 2025-11-24 | 30.16 | 33.61 | 3.06 | 10.02% | 30.08 | 33.61 | 391869 | 128215 | 5.51% |
| 2025-11-21 | 29.60 | 30.55 | 0.71 | 2.38% | 29.02 | 31.30 | 172286 | 52251 | 2.42% |
| 2025-11-20 | 30.01 | 29.84 | -1.20 | -3.87% | 29.82 | 30.40 | 110333 | 33151 | 1.55% |
| 2025-11-19 | 29.49 | 31.04 | 1.53 | 5.18% | 29.18 | 32.22 | 203424 | 62491 | 2.86% |
| 2025-11-18 | 30.47 | 29.51 | -1.09 | -3.56% | 29.01 | 30.47 | 116062 | 34297 | 1.63% |
| 2025-11-17 | 31.20 | 30.60 | 0.72 | 2.41% | 30.40 | 31.65 | 121814 | 37684 | 1.71% |
| 2025-11-14 | 30.22 | 29.88 | -0.30 | -0.99% | 29.86 | 30.29 | 45132 | 13571 | 0.64% |
| 2025-11-13 | 30.10 | 30.18 | 0.04 | 0.13% | 29.99 | 30.22 | 36194 | 10890 | 0.51% |
| 2025-11-12 | 30.26 | 30.14 | -0.18 | -0.59% | 29.96 | 30.30 | 34787 | 10462 | 0.49% |
| 2025-11-11 | 30.53 | 30.32 | -0.20 | -0.66% | 30.18 | 30.78 | 46566 | 14152 | 0.66% |
| 2025-11-10 | 30.80 | 30.52 | -0.45 | -1.45% | 30.21 | 30.87 | 63487 | 19305 | 0.89% |
| 2025-11-07 | 31.40 | 30.97 | -0.39 | -1.24% | 30.76 | 31.71 | 67457 | 21050 | 0.95% |
| 2025-11-06 | 31.27 | 31.36 | 0.08 | 0.26% | 30.96 | 31.42 | 49486 | 15422 | 0.70% |
| 2025-11-05 | 31.60 | 31.28 | -0.36 | -1.14% | 31.08 | 31.76 | 65068 | 20419 | 0.92% |
| 2025-11-04 | 31.70 | 31.64 | -0.14 | -0.44% | 31.47 | 32.10 | 53201 | 16861 | 0.75% |
| 2025-11-03 | 30.66 | 31.78 | 1.24 | 4.06% | 30.54 | 32.30 | 115159 | 36301 | 1.62% |
| 2025-10-31 | 30.50 | 30.54 | -0.12 | -0.39% | 30.35 | 30.88 | 39457 | 12067 | 0.56% |
| 2025-10-30 | 31.21 | 30.66 | -0.66 | -2.11% | 30.57 | 31.28 | 55570 | 17114 | 0.78% |
| 2025-10-29 | 31.29 | 31.32 | -0.37 | -1.17% | 30.86 | 31.50 | 63011 | 19663 | 0.89% |
| 2025-10-28 | 30.90 | 31.69 | 0.82 | 2.66% | 30.72 | 31.88 | 100574 | 31657 | 1.42% |
| 2025-10-27 | 30.71 | 30.87 | 0.16 | 0.52% | 30.68 | 31.07 | 40609 | 12538 | 0.57% |
| 2025-10-24 | 30.94 | 30.71 | 0.15 | 0.49% | 30.57 | 30.99 | 39810 | 12245 | 0.56% |
| 2025-10-23 | 30.41 | 30.56 | 0.14 | 0.46% | 29.86 | 30.59 | 36018 | 10857 | 0.51% |
| 2025-10-22 | 30.90 | 30.42 | -0.64 | -2.06% | 30.38 | 30.90 | 37665 | 11503 | 0.53% |
| 2025-10-21 | 30.80 | 31.06 | 0.23 | 0.75% | 30.80 | 31.25 | 42734 | 13283 | 0.60% |
| 2025-10-20 | 31.04 | 30.83 | -0.04 | -0.13% | 30.41 | 31.23 | 44272 | 13623 | 0.62% |
| 2025-10-17 | 31.75 | 30.87 | -0.95 | -2.99% | 30.75 | 31.92 | 59528 | 18582 | 0.84% |
| 2025-10-16 | 32.55 | 31.82 | -0.71 | -2.18% | 31.70 | 32.84 | 51590 | 16590 | 0.73% |
| 2025-10-15 | 32.50 | 32.53 | -0.04 | -0.12% | 31.83 | 32.65 | 57071 | 18418 | 0.80% |
| 2025-10-14 | 32.50 | 32.57 | 0.38 | 1.18% | 32.25 | 33.26 | 145030 | 47442 | 2.04% |
| 2025-10-13 | 31.19 | 32.19 | 0.31 | 0.97% | 31.08 | 32.30 | 97805 | 31067 | 1.38% |
| 2025-10-10 | 31.18 | 31.88 | 0.70 | 2.25% | 31.02 | 32.52 | 123549 | 39489 | 1.74% |
| 2025-10-09 | 31.28 | 31.18 | -0.13 | -0.42% | 30.85 | 31.32 | 64089 | 19953 | 0.90% |
| 2025-09-30 | 30.36 | 31.31 | 0.95 | 3.13% | 30.20 | 31.52 | 105985 | 32893 | 1.49% |
| 2025-09-29 | 30.13 | 30.36 | 0.19 | 0.63% | 29.68 | 30.54 | 60650 | 18260 | 0.85% |
| 2025-09-26 | 30.10 | 30.17 | 0.07 | 0.23% | 29.89 | 30.99 | 80348 | 24386 | 1.13% |
| 2025-09-25 | 30.32 | 30.10 | -0.38 | -1.25% | 30.07 | 30.45 | 51791 | 15647 | 0.73% |
| 2025-09-24 | 30.20 | 30.48 | 0.07 | 0.23% | 30.00 | 30.50 | 48508 | 14687 | 0.68% |
| 2025-09-23 | 31.18 | 30.41 | -0.60 | -1.93% | 29.90 | 31.70 | 90681 | 27709 | 1.28% |
| 2025-09-22 | 30.30 | 31.01 | 0.73 | 2.41% | 30.04 | 31.06 | 73972 | 22683 | 1.04% |
| 2025-09-19 | 30.70 | 30.28 | -0.51 | -1.66% | 30.18 | 31.34 | 85844 | 26349 | 1.21% |
| 2025-09-18 | 30.37 | 30.79 | 0.24 | 0.79% | 30.27 | 31.81 | 146017 | 45303 | 2.05% |
| 2025-09-17 | 30.21 | 30.55 | 0.34 | 1.13% | 30.00 | 30.99 | 101609 | 31128 | 1.43% |
| 2025-09-16 | 30.29 | 30.21 | -0.17 | -0.56% | 29.78 | 30.37 | 60348 | 18149 | 0.85% |
| 2025-09-15 | 30.94 | 30.38 | -0.58 | -1.87% | 30.25 | 31.06 | 67497 | 20591 | 0.95% |
| 2025-09-12 | 30.37 | 30.96 | 0.60 | 1.98% | 30.21 | 31.10 | 106546 | 32863 | 1.50% |
| 2025-09-11 | 30.17 | 30.36 | 0.19 | 0.63% | 29.95 | 30.53 | 83897 | 25423 | 1.18% |
| 2025-09-10 | 30.22 | 30.17 | -0.03 | -0.10% | 29.92 | 30.50 | 61066 | 18418 | 0.86% |
| 2025-09-09 | 30.30 | 30.20 | -0.20 | -0.66% | 30.02 | 30.60 | 57781 | 17513 | 0.81% |
| 2025-09-08 | 31.10 | 30.40 | -0.77 | -2.47% | 29.82 | 31.10 | 111301 | 33705 | 1.57% |