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 | 27.13 | 26.74 | -0.40 | -1.47% | 26.61 | 27.20 | 99786 | 26734 | 1.53% |
| 2025-12-15 | 27.38 | 27.14 | -0.41 | -1.49% | 27.12 | 27.55 | 101992 | 27852 | 1.56% |
| 2025-12-12 | 27.21 | 27.55 | 0.34 | 1.25% | 27.06 | 27.68 | 133622 | 36688 | 2.05% |
| 2025-12-11 | 27.62 | 27.21 | -0.39 | -1.41% | 27.18 | 27.66 | 95357 | 26137 | 1.46% |
| 2025-12-10 | 27.40 | 27.60 | 0.05 | 0.18% | 27.12 | 27.65 | 121946 | 33400 | 1.87% |
| 2025-12-09 | 27.40 | 27.55 | 0.10 | 0.36% | 27.32 | 28.10 | 183313 | 50694 | 2.81% |
| 2025-12-08 | 27.58 | 27.45 | -0.02 | -0.07% | 27.40 | 27.62 | 175183 | 48166 | 2.69% |
| 2025-12-05 | 27.03 | 27.47 | 0.44 | 1.63% | 26.71 | 27.47 | 139000 | 37775 | 2.13% |
| 2025-12-04 | 26.90 | 27.03 | 0.07 | 0.26% | 26.68 | 27.13 | 75995 | 20471 | 1.17% |
| 2025-12-03 | 27.23 | 26.96 | -0.18 | -0.66% | 26.81 | 27.32 | 99748 | 26900 | 1.53% |
| 2025-12-02 | 27.51 | 27.14 | -0.39 | -1.42% | 27.10 | 27.51 | 103634 | 28219 | 1.59% |
| 2025-12-01 | 27.18 | 27.53 | 0.51 | 1.89% | 27.01 | 27.53 | 153798 | 42000 | 2.36% |
| 2025-11-28 | 26.66 | 27.02 | 0.34 | 1.27% | 26.54 | 27.07 | 120651 | 32398 | 1.85% |
| 2025-11-27 | 26.62 | 26.68 | 0.06 | 0.23% | 26.62 | 27.08 | 123936 | 33313 | 1.90% |
| 2025-11-26 | 26.61 | 26.62 | -0.12 | -0.45% | 26.56 | 26.88 | 104029 | 27793 | 1.60% |
| 2025-11-25 | 26.58 | 26.74 | 0.32 | 1.21% | 26.55 | 27.15 | 145745 | 39147 | 2.23% |
| 2025-11-24 | 26.27 | 26.42 | 0.28 | 1.07% | 26.05 | 26.63 | 135618 | 35688 | 2.08% |
| 2025-11-21 | 26.60 | 26.14 | -0.74 | -2.75% | 26.02 | 26.85 | 189513 | 50012 | 2.91% |
| 2025-11-20 | 27.35 | 26.88 | -0.19 | -0.70% | 26.88 | 27.53 | 128339 | 34929 | 1.97% |
| 2025-11-19 | 27.35 | 27.07 | -0.35 | -1.28% | 27.01 | 27.55 | 128310 | 34908 | 1.97% |
| 2025-11-18 | 27.47 | 27.42 | -0.18 | -0.65% | 27.33 | 27.71 | 150347 | 41353 | 2.31% |
| 2025-11-17 | 27.47 | 27.60 | 0.08 | 0.29% | 27.28 | 27.68 | 150620 | 41339 | 2.31% |
| 2025-11-14 | 28.08 | 27.52 | -0.78 | -2.76% | 27.51 | 28.11 | 204216 | 56738 | 3.13% |
| 2025-11-13 | 28.16 | 28.30 | 0.12 | 0.43% | 28.12 | 28.46 | 132043 | 37320 | 2.02% |
| 2025-11-12 | 28.60 | 28.18 | -0.57 | -1.98% | 28.02 | 28.65 | 167430 | 47327 | 2.57% |
| 2025-11-11 | 29.04 | 28.75 | -0.24 | -0.83% | 28.71 | 29.26 | 154685 | 44795 | 2.37% |
| 2025-11-10 | 28.93 | 28.99 | 0.22 | 0.76% | 28.76 | 29.25 | 185876 | 53875 | 2.85% |
| 2025-11-07 | 28.70 | 28.77 | -0.17 | -0.59% | 28.45 | 28.98 | 139227 | 39970 | 2.13% |
| 2025-11-06 | 28.81 | 28.94 | 0.37 | 1.30% | 28.59 | 29.03 | 178481 | 51533 | 2.74% |
| 2025-11-05 | 28.39 | 28.57 | -0.16 | -0.56% | 28.28 | 28.81 | 155116 | 44247 | 2.38% |
| 2025-11-04 | 29.22 | 28.73 | -0.59 | -2.01% | 28.56 | 29.40 | 203244 | 58687 | 3.12% |
| 2025-11-03 | 29.40 | 29.32 | -0.07 | -0.24% | 28.45 | 29.40 | 242591 | 70053 | 3.72% |
| 2025-10-31 | 29.88 | 29.39 | -0.47 | -1.57% | 29.36 | 30.04 | 217280 | 64340 | 3.33% |
| 2025-10-30 | 30.41 | 29.86 | -0.60 | -1.97% | 29.81 | 30.41 | 240806 | 72409 | 3.69% |
| 2025-10-29 | 30.60 | 30.46 | -0.08 | -0.26% | 30.05 | 30.72 | 252240 | 76617 | 3.87% |
| 2025-10-28 | 30.07 | 30.54 | 0.23 | 0.76% | 30.01 | 31.00 | 352494 | 108156 | 5.40% |
| 2025-10-27 | 30.25 | 30.31 | 0.47 | 1.58% | 29.80 | 30.49 | 354438 | 107082 | 5.43% |
| 2025-10-24 | 29.34 | 29.84 | 0.79 | 2.72% | 29.23 | 29.89 | 243872 | 72427 | 3.74% |
| 2025-10-23 | 29.29 | 29.05 | -0.42 | -1.43% | 28.55 | 29.37 | 199220 | 57420 | 3.05% |
| 2025-10-22 | 29.68 | 29.47 | -0.56 | -1.86% | 29.30 | 29.83 | 228396 | 67437 | 3.50% |
| 2025-10-21 | 28.45 | 30.03 | 1.58 | 5.55% | 28.35 | 30.65 | 509296 | 151420 | 7.81% |
| 2025-10-20 | 28.60 | 28.45 | 0.41 | 1.46% | 28.19 | 28.77 | 188250 | 53608 | 2.89% |
| 2025-10-17 | 29.45 | 28.04 | -1.45 | -4.92% | 27.94 | 29.45 | 331997 | 94863 | 5.09% |
| 2025-10-16 | 29.70 | 29.49 | -0.39 | -1.31% | 29.38 | 30.12 | 277521 | 82276 | 4.26% |
| 2025-10-15 | 30.10 | 29.88 | -0.20 | -0.66% | 29.24 | 30.23 | 396320 | 117648 | 6.08% |
| 2025-10-14 | 32.55 | 30.08 | -2.22 | -6.87% | 29.81 | 32.60 | 676885 | 209747 | 10.38% |
| 2025-10-13 | 29.80 | 32.30 | 0.57 | 1.80% | 29.80 | 32.68 | 547877 | 173754 | 8.40% |
| 2025-10-10 | 32.70 | 31.73 | -1.69 | -5.06% | 31.63 | 33.10 | 541044 | 173120 | 8.30% |
| 2025-10-09 | 32.99 | 33.42 | 1.07 | 3.31% | 32.58 | 33.98 | 776008 | 258648 | 11.90% |
| 2025-09-30 | 31.81 | 32.35 | 0.70 | 2.21% | 31.75 | 32.76 | 422066 | 135924 | 6.47% |
| 2025-09-29 | 31.79 | 31.65 | -0.16 | -0.50% | 31.38 | 32.22 | 349116 | 110677 | 5.35% |
| 2025-09-26 | 32.79 | 31.81 | -1.17 | -3.55% | 31.81 | 33.09 | 455292 | 147672 | 6.98% |
| 2025-09-25 | 32.90 | 32.98 | -0.04 | -0.12% | 32.35 | 33.58 | 646639 | 212571 | 9.92% |
| 2025-09-24 | 31.88 | 33.02 | 0.97 | 3.03% | 31.76 | 33.49 | 1009043 | 330990 | 15.47% |
| 2025-09-23 | 31.71 | 32.05 | 0.34 | 1.07% | 30.15 | 32.13 | 539015 | 167275 | 8.26% |
| 2025-09-22 | 31.70 | 31.71 | 0.12 | 0.38% | 31.32 | 31.90 | 358971 | 113734 | 5.50% |
| 2025-09-19 | 31.00 | 31.59 | 0.56 | 1.80% | 30.90 | 31.99 | 499472 | 157659 | 7.66% |
| 2025-09-18 | 31.02 | 31.03 | -0.07 | -0.23% | 30.52 | 32.11 | 591338 | 186138 | 9.07% |
| 2025-09-17 | 30.70 | 31.10 | 0.51 | 1.67% | 30.55 | 31.49 | 337902 | 105094 | 5.18% |
| 2025-09-16 | 30.48 | 30.59 | -0.01 | -0.03% | 30.35 | 30.88 | 231183 | 70671 | 3.54% |
| 2025-09-15 | 31.35 | 30.60 | -0.26 | -0.84% | 30.58 | 31.50 | 263764 | 81327 | 4.04% |
| 2025-09-12 | 30.55 | 30.86 | 0.23 | 0.75% | 30.40 | 31.28 | 339332 | 105012 | 5.20% |
| 2025-09-11 | 29.65 | 30.63 | 1.19 | 4.04% | 29.35 | 30.64 | 373617 | 113010 | 5.73% |
| 2025-09-10 | 29.60 | 29.44 | -0.14 | -0.47% | 29.41 | 29.95 | 184615 | 54680 | 2.83% |
| 2025-09-09 | 30.06 | 29.58 | -0.72 | -2.38% | 29.48 | 30.10 | 230269 | 68530 | 3.53% |
| 2025-09-08 | 30.11 | 30.30 | 0.22 | 0.73% | 29.91 | 30.59 | 250501 | 75747 | 3.84% |