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 | 27.00 | 25.82 | -1.38 | -5.07% | 25.70 | 27.01 | 331471 | 86600 | 4.04% |
| 2025-12-15 | 27.17 | 27.20 | -0.40 | -1.45% | 27.01 | 28.10 | 278242 | 76493 | 3.39% |
| 2025-12-12 | 27.15 | 27.60 | 0.72 | 2.68% | 26.90 | 27.67 | 339467 | 92677 | 4.14% |
| 2025-12-11 | 27.51 | 26.88 | -0.47 | -1.72% | 26.88 | 27.63 | 240254 | 65335 | 2.93% |
| 2025-12-10 | 27.35 | 27.35 | -0.08 | -0.29% | 26.92 | 27.65 | 304298 | 82817 | 3.71% |
| 2025-12-09 | 28.25 | 27.43 | -1.07 | -3.75% | 27.28 | 28.34 | 422422 | 116328 | 5.15% |
| 2025-12-08 | 29.38 | 28.50 | -0.80 | -2.73% | 28.15 | 29.40 | 458752 | 130425 | 5.59% |
| 2025-12-05 | 29.08 | 29.30 | 0.22 | 0.76% | 28.76 | 29.40 | 212221 | 61827 | 2.59% |
| 2025-12-04 | 29.43 | 29.08 | 0.03 | 0.10% | 28.95 | 29.80 | 218865 | 64212 | 2.67% |
| 2025-12-03 | 29.42 | 29.05 | -0.22 | -0.75% | 28.90 | 29.60 | 218254 | 63843 | 2.66% |
| 2025-12-02 | 29.07 | 29.27 | -0.44 | -1.48% | 28.68 | 29.46 | 241605 | 70275 | 2.95% |
| 2025-12-01 | 30.85 | 29.71 | -0.49 | -1.62% | 29.30 | 31.32 | 419622 | 127096 | 5.12% |
| 2025-11-28 | 29.88 | 30.20 | 0.35 | 1.17% | 29.54 | 30.35 | 234061 | 70313 | 2.85% |
| 2025-11-27 | 30.90 | 29.85 | -0.76 | -2.48% | 29.77 | 30.95 | 311863 | 94157 | 3.80% |
| 2025-11-26 | 31.01 | 30.61 | -0.47 | -1.51% | 30.37 | 31.36 | 283833 | 87359 | 3.46% |
| 2025-11-25 | 30.99 | 31.08 | 0.66 | 2.17% | 29.94 | 31.91 | 456415 | 141768 | 5.57% |
| 2025-11-24 | 29.28 | 30.42 | 1.52 | 5.26% | 28.93 | 31.11 | 391749 | 118867 | 4.78% |
| 2025-11-21 | 30.40 | 28.90 | -2.24 | -7.19% | 28.88 | 30.89 | 416601 | 123834 | 5.08% |
| 2025-11-20 | 31.17 | 31.14 | 0.24 | 0.78% | 31.10 | 32.40 | 458582 | 145010 | 5.59% |
| 2025-11-19 | 31.33 | 30.90 | -0.04 | -0.13% | 30.21 | 31.82 | 381760 | 118352 | 4.66% |
| 2025-11-18 | 31.75 | 30.94 | -0.88 | -2.77% | 30.48 | 31.82 | 360762 | 111729 | 4.40% |
| 2025-11-17 | 31.68 | 31.82 | -0.78 | -2.39% | 31.23 | 32.33 | 460507 | 146118 | 5.62% |
| 2025-11-14 | 32.76 | 32.60 | -0.95 | -2.83% | 32.00 | 33.77 | 571956 | 188081 | 6.98% |
| 2025-11-13 | 35.00 | 33.55 | 0.15 | 0.45% | 32.73 | 35.17 | 956665 | 324101 | 11.67% |
| 2025-11-12 | 30.64 | 33.40 | 2.66 | 8.65% | 30.64 | 33.81 | 970838 | 318408 | 11.84% |
| 2025-11-11 | 28.90 | 30.74 | 1.56 | 5.35% | 28.16 | 31.87 | 794026 | 238528 | 9.68% |
| 2025-11-10 | 28.90 | 29.18 | 1.95 | 7.16% | 28.10 | 29.95 | 769558 | 224511 | 9.39% |
| 2025-11-07 | 27.45 | 27.23 | -0.31 | -1.13% | 27.13 | 27.71 | 205177 | 56141 | 2.50% |
| 2025-11-06 | 27.22 | 27.54 | 0.24 | 0.88% | 27.19 | 27.79 | 214407 | 58976 | 2.61% |
| 2025-11-05 | 26.55 | 27.30 | 0.08 | 0.29% | 26.31 | 27.60 | 250400 | 68092 | 3.05% |
| 2025-11-04 | 28.02 | 27.22 | -1.17 | -4.12% | 27.05 | 28.47 | 312143 | 86052 | 3.81% |
| 2025-11-03 | 29.59 | 28.39 | -1.33 | -4.48% | 27.55 | 29.90 | 433669 | 122816 | 5.29% |
| 2025-10-31 | 31.19 | 29.72 | -0.05 | -0.17% | 29.70 | 32.51 | 683315 | 213218 | 8.33% |
| 2025-10-30 | 30.22 | 29.77 | -0.68 | -2.23% | 29.51 | 30.85 | 362082 | 108756 | 4.42% |
| 2025-10-29 | 28.50 | 30.45 | 2.28 | 8.09% | 28.05 | 30.64 | 595387 | 175605 | 7.26% |
| 2025-10-28 | 28.12 | 28.17 | -0.57 | -1.98% | 27.80 | 29.27 | 336077 | 95504 | 4.10% |
| 2025-10-27 | 27.32 | 28.74 | 1.76 | 6.52% | 27.28 | 28.88 | 467691 | 131922 | 5.70% |
| 2025-10-24 | 26.27 | 26.98 | 0.89 | 3.41% | 26.01 | 27.13 | 255880 | 68476 | 3.12% |
| 2025-10-23 | 26.44 | 26.09 | -0.35 | -1.32% | 25.25 | 26.44 | 270059 | 69483 | 3.29% |
| 2025-10-22 | 26.00 | 26.44 | -0.75 | -2.76% | 25.80 | 26.89 | 293480 | 77676 | 3.58% |
| 2025-10-21 | 27.50 | 27.19 | 0.39 | 1.46% | 27.11 | 28.12 | 276527 | 76020 | 3.37% |
| 2025-10-20 | 27.20 | 26.80 | -0.63 | -2.30% | 26.36 | 27.30 | 345190 | 92711 | 4.21% |
| 2025-10-17 | 29.44 | 27.43 | -1.47 | -5.09% | 27.35 | 29.66 | 492990 | 139663 | 6.01% |
| 2025-10-16 | 29.80 | 28.90 | -1.55 | -5.09% | 28.65 | 30.14 | 497601 | 145711 | 6.07% |
| 2025-10-15 | 30.30 | 30.45 | -0.91 | -2.90% | 29.00 | 31.25 | 758295 | 227898 | 9.25% |
| 2025-10-14 | 32.80 | 31.36 | 1.54 | 5.16% | 30.47 | 32.80 | 1125448 | 360990 | 13.73% |
| 2025-10-13 | 27.13 | 29.82 | 1.96 | 7.04% | 27.10 | 30.18 | 705838 | 203582 | 8.61% |
| 2025-10-10 | 27.75 | 27.86 | -0.31 | -1.10% | 27.14 | 28.29 | 398523 | 110800 | 4.86% |
| 2025-10-09 | 28.50 | 28.17 | 0.86 | 3.15% | 27.79 | 28.84 | 472438 | 133303 | 5.76% |
| 2025-09-30 | 27.01 | 27.31 | 0.61 | 2.28% | 26.81 | 27.98 | 444515 | 122234 | 5.42% |
| 2025-09-29 | 25.85 | 26.70 | 1.14 | 4.46% | 25.36 | 26.99 | 490271 | 129549 | 5.98% |
| 2025-09-26 | 25.69 | 25.56 | -0.42 | -1.62% | 25.55 | 26.47 | 313981 | 81254 | 3.83% |
| 2025-09-25 | 25.98 | 25.98 | -0.45 | -1.70% | 25.70 | 26.73 | 517676 | 135100 | 6.31% |
| 2025-09-24 | 25.22 | 26.43 | 1.92 | 7.83% | 25.22 | 26.96 | 755489 | 199416 | 9.21% |
| 2025-09-23 | 25.40 | 24.51 | -0.75 | -2.97% | 24.22 | 25.77 | 357798 | 88835 | 4.36% |
| 2025-09-22 | 25.00 | 25.26 | 0.56 | 2.27% | 24.40 | 25.46 | 387571 | 96566 | 4.73% |
| 2025-09-19 | 24.69 | 24.70 | -0.06 | -0.24% | 24.03 | 25.12 | 381858 | 93911 | 4.66% |
| 2025-09-18 | 25.29 | 24.76 | -0.61 | -2.40% | 24.55 | 26.05 | 477588 | 120451 | 5.82% |
| 2025-09-17 | 25.06 | 25.37 | -0.17 | -0.67% | 24.89 | 25.61 | 309118 | 77988 | 3.77% |
| 2025-09-16 | 26.49 | 25.54 | -0.33 | -1.28% | 24.52 | 26.58 | 541130 | 136915 | 6.60% |
| 2025-09-15 | 27.16 | 25.87 | -1.53 | -5.58% | 25.80 | 27.24 | 544558 | 143697 | 6.64% |
| 2025-09-12 | 26.88 | 27.40 | 0.41 | 1.52% | 26.59 | 27.98 | 535248 | 146812 | 6.53% |
| 2025-09-11 | 25.68 | 26.99 | 1.59 | 6.26% | 25.18 | 27.05 | 579826 | 151573 | 7.07% |
| 2025-09-10 | 25.48 | 25.40 | -0.44 | -1.70% | 24.90 | 25.84 | 369812 | 93914 | 4.51% |
| 2025-09-09 | 26.30 | 25.84 | 0.28 | 1.10% | 25.75 | 27.33 | 666343 | 176358 | 8.13% |
| 2025-09-08 | 26.00 | 25.56 | 0.18 | 0.71% | 24.91 | 26.36 | 466562 | 118672 | 5.69% |