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 | 27.60 | 26.10 | -2.15 | -7.61% | 25.90 | 27.70 | 276469 | 73472 | 3.12% |
| 2025-12-15 | 27.32 | 28.25 | 0.77 | 2.80% | 27.24 | 28.67 | 273445 | 76984 | 3.08% |
| 2025-12-12 | 26.20 | 27.48 | 1.62 | 6.26% | 26.11 | 27.66 | 353259 | 95347 | 3.98% |
| 2025-12-11 | 26.51 | 25.86 | -0.59 | -2.23% | 25.82 | 26.76 | 145419 | 38218 | 1.64% |
| 2025-12-10 | 26.06 | 26.45 | 0.57 | 2.20% | 25.80 | 26.47 | 140992 | 36873 | 1.59% |
| 2025-12-09 | 26.02 | 25.88 | -0.40 | -1.52% | 25.70 | 26.11 | 93114 | 24106 | 1.05% |
| 2025-12-08 | 26.50 | 26.28 | -0.44 | -1.65% | 26.11 | 26.50 | 118478 | 31067 | 1.34% |
| 2025-12-05 | 25.67 | 26.72 | 0.91 | 3.53% | 25.67 | 26.82 | 158548 | 41996 | 1.79% |
| 2025-12-04 | 26.26 | 25.81 | -0.39 | -1.49% | 25.74 | 26.57 | 87811 | 22868 | 0.99% |
| 2025-12-03 | 26.56 | 26.20 | -0.42 | -1.58% | 26.16 | 26.74 | 100226 | 26459 | 1.13% |
| 2025-12-02 | 26.63 | 26.62 | -0.64 | -2.35% | 26.55 | 26.88 | 112093 | 29881 | 1.26% |
| 2025-12-01 | 27.66 | 27.26 | 0.14 | 0.52% | 27.00 | 27.96 | 211298 | 57946 | 2.38% |
| 2025-11-28 | 27.09 | 27.12 | 0.30 | 1.12% | 26.65 | 27.38 | 141673 | 38205 | 1.60% |
| 2025-11-27 | 27.09 | 26.82 | -0.13 | -0.48% | 26.60 | 27.09 | 106816 | 28642 | 1.20% |
| 2025-11-26 | 27.25 | 26.95 | -0.27 | -0.99% | 26.86 | 27.41 | 118058 | 31956 | 1.33% |
| 2025-11-25 | 26.29 | 27.22 | 1.34 | 5.18% | 26.15 | 27.68 | 191241 | 51757 | 2.16% |
| 2025-11-24 | 25.41 | 25.88 | 0.47 | 1.85% | 25.29 | 25.98 | 108926 | 27869 | 1.23% |
| 2025-11-21 | 26.12 | 25.41 | -0.99 | -3.75% | 25.41 | 26.28 | 117162 | 30203 | 1.32% |
| 2025-11-20 | 26.49 | 26.40 | -0.45 | -1.68% | 26.34 | 27.05 | 134533 | 35791 | 1.52% |
| 2025-11-19 | 26.24 | 26.85 | 0.88 | 3.39% | 25.98 | 27.05 | 194244 | 51512 | 2.19% |
| 2025-11-18 | 26.50 | 25.97 | -0.77 | -2.88% | 25.81 | 26.52 | 136161 | 35535 | 1.53% |
| 2025-11-17 | 26.89 | 26.74 | -0.66 | -2.41% | 26.36 | 27.10 | 143911 | 38411 | 1.62% |
| 2025-11-14 | 27.32 | 27.40 | -0.47 | -1.69% | 26.80 | 27.87 | 133122 | 36480 | 1.50% |
| 2025-11-13 | 27.80 | 27.87 | 0.52 | 1.90% | 27.64 | 28.16 | 237238 | 66253 | 2.67% |
| 2025-11-12 | 27.50 | 27.35 | -0.40 | -1.44% | 27.08 | 28.00 | 158461 | 43674 | 1.79% |
| 2025-11-11 | 28.28 | 27.75 | -0.14 | -0.50% | 27.55 | 28.77 | 271541 | 76355 | 3.06% |
| 2025-11-10 | 27.60 | 27.89 | 0.61 | 2.24% | 27.45 | 28.20 | 207997 | 57733 | 2.34% |
| 2025-11-07 | 27.32 | 27.28 | -0.01 | -0.04% | 27.01 | 27.60 | 122084 | 33365 | 1.38% |
| 2025-11-06 | 27.27 | 27.29 | -0.10 | -0.37% | 27.00 | 27.47 | 114612 | 31162 | 1.29% |
| 2025-11-05 | 26.00 | 27.39 | 0.94 | 3.55% | 25.80 | 27.76 | 252409 | 68222 | 2.85% |
| 2025-11-04 | 27.00 | 26.45 | -0.97 | -3.54% | 26.24 | 27.27 | 148884 | 39629 | 1.68% |
| 2025-11-03 | 27.16 | 27.42 | -0.08 | -0.29% | 26.56 | 27.45 | 173351 | 46764 | 1.95% |
| 2025-10-31 | 28.00 | 27.50 | -0.13 | -0.47% | 27.44 | 28.20 | 226516 | 62981 | 2.55% |
| 2025-10-30 | 27.77 | 27.63 | -0.42 | -1.50% | 27.49 | 28.29 | 229194 | 63513 | 2.58% |
| 2025-10-29 | 27.52 | 28.05 | 0.54 | 1.96% | 27.52 | 28.05 | 183285 | 50993 | 2.07% |
| 2025-10-28 | 27.83 | 27.51 | -0.63 | -2.24% | 27.42 | 28.07 | 213957 | 59261 | 2.41% |
| 2025-10-27 | 27.80 | 28.14 | 0.16 | 0.57% | 27.61 | 28.20 | 184049 | 51523 | 2.07% |
| 2025-10-24 | 28.39 | 27.98 | -0.42 | -1.48% | 27.85 | 28.52 | 201252 | 56587 | 2.27% |
| 2025-10-23 | 27.76 | 28.40 | -0.13 | -0.46% | 27.35 | 28.65 | 290977 | 81147 | 3.28% |
| 2025-10-22 | 27.13 | 28.53 | -1.48 | -4.93% | 27.12 | 28.68 | 343568 | 96245 | 3.87% |
| 2025-10-21 | 30.90 | 30.01 | 0.01 | 0.03% | 29.79 | 30.90 | 332728 | 100795 | 3.75% |
| 2025-10-20 | 30.50 | 30.00 | -3.26 | -9.80% | 29.95 | 31.31 | 460805 | 140075 | 5.19% |
| 2025-10-17 | 33.60 | 33.26 | 1.17 | 3.65% | 32.80 | 34.66 | 516785 | 173850 | 5.82% |
| 2025-10-16 | 32.93 | 32.09 | -2.12 | -6.20% | 31.81 | 33.58 | 406786 | 133146 | 4.59% |
| 2025-10-15 | 34.78 | 34.21 | 0.21 | 0.62% | 32.47 | 35.00 | 462114 | 155199 | 5.21% |
| 2025-10-14 | 35.00 | 34.00 | 1.10 | 3.34% | 32.93 | 36.00 | 753396 | 261429 | 8.49% |
| 2025-10-13 | 30.40 | 32.90 | 2.99 | 10.00% | 30.32 | 32.90 | 566233 | 180237 | 6.38% |
| 2025-10-10 | 31.50 | 29.91 | -2.98 | -9.06% | 29.73 | 31.50 | 455912 | 138392 | 5.14% |
| 2025-10-09 | 32.16 | 32.89 | 2.99 | 10.00% | 31.01 | 32.89 | 606809 | 193880 | 6.84% |
| 2025-09-30 | 30.33 | 29.90 | 0.08 | 0.27% | 29.75 | 30.68 | 342400 | 103297 | 3.86% |
| 2025-09-29 | 29.88 | 29.82 | 0.38 | 1.29% | 28.70 | 30.58 | 307651 | 91035 | 3.47% |
| 2025-09-26 | 29.51 | 29.44 | -0.30 | -1.01% | 29.29 | 30.32 | 219896 | 65479 | 2.48% |
| 2025-09-25 | 30.00 | 29.74 | -1.15 | -3.72% | 29.51 | 30.39 | 302757 | 90456 | 3.41% |
| 2025-09-24 | 30.36 | 30.89 | -0.32 | -1.03% | 29.89 | 31.40 | 430658 | 131511 | 4.85% |
| 2025-09-23 | 31.50 | 31.21 | 0.41 | 1.33% | 30.50 | 33.00 | 594670 | 188838 | 6.70% |
| 2025-09-22 | 29.55 | 30.80 | 2.43 | 8.57% | 28.69 | 31.06 | 531728 | 157884 | 5.99% |
| 2025-09-19 | 27.84 | 28.37 | 0.32 | 1.14% | 27.84 | 28.62 | 289850 | 81966 | 3.27% |
| 2025-09-18 | 28.30 | 28.05 | -1.81 | -6.06% | 27.76 | 29.19 | 455256 | 129684 | 5.13% |
| 2025-09-17 | 30.50 | 29.86 | -1.66 | -5.27% | 29.55 | 30.65 | 459427 | 137865 | 5.18% |
| 2025-09-16 | 32.18 | 31.52 | 0.88 | 2.87% | 30.00 | 32.18 | 561245 | 174644 | 6.33% |
| 2025-09-15 | 30.10 | 30.64 | -0.71 | -2.26% | 29.66 | 31.36 | 441432 | 134171 | 4.98% |
| 2025-09-12 | 31.04 | 31.35 | -0.64 | -2.00% | 29.69 | 33.00 | 698452 | 217298 | 7.87% |
| 2025-09-11 | 32.50 | 31.99 | -1.21 | -3.64% | 30.62 | 33.08 | 786997 | 247085 | 8.87% |
| 2025-09-10 | 29.46 | 33.20 | 2.29 | 7.41% | 29.46 | 33.66 | 892290 | 284415 | 10.06% |
| 2025-09-09 | 29.16 | 30.91 | 2.81 | 10.00% | 28.88 | 30.91 | 646818 | 194923 | 7.29% |
| 2025-09-08 | 31.74 | 28.10 | -1.72 | -5.77% | 27.52 | 31.78 | 799013 | 235476 | 11.68% |