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 | 27.78 | 26.00 | -1.10 | -4.06% | 25.27 | 27.78 | 35382 | 9234 | 2.21% |
| 2025-12-15 | 28.16 | 27.10 | -1.25 | -4.41% | 27.00 | 28.75 | 30878 | 8554 | 1.93% |
| 2025-12-12 | 28.30 | 28.35 | 0.33 | 1.18% | 27.72 | 28.45 | 22926 | 6466 | 1.43% |
| 2025-12-11 | 28.12 | 28.02 | -0.05 | -0.18% | 27.65 | 28.43 | 18268 | 5134 | 1.14% |
| 2025-12-10 | 27.84 | 28.07 | 0.24 | 0.86% | 27.38 | 28.61 | 16463 | 4613 | 1.03% |
| 2025-12-09 | 28.20 | 27.83 | -0.51 | -1.80% | 27.73 | 28.78 | 17957 | 5058 | 1.12% |
| 2025-12-08 | 28.10 | 28.34 | 0.22 | 0.78% | 27.61 | 28.35 | 20466 | 5733 | 1.28% |
| 2025-12-05 | 28.35 | 28.12 | -0.49 | -1.71% | 27.90 | 28.88 | 19895 | 5605 | 1.24% |
| 2025-12-04 | 29.15 | 28.61 | -0.68 | -2.32% | 28.36 | 29.45 | 20277 | 5820 | 1.27% |
| 2025-12-03 | 29.97 | 29.29 | -0.68 | -2.27% | 29.00 | 30.06 | 22907 | 6733 | 1.43% |
| 2025-12-02 | 30.45 | 29.97 | -0.71 | -2.31% | 29.81 | 31.39 | 31124 | 9488 | 1.95% |
| 2025-12-01 | 30.00 | 30.68 | 0.49 | 1.62% | 30.00 | 31.70 | 37634 | 11671 | 2.35% |
| 2025-11-28 | 29.57 | 30.19 | 0.52 | 1.75% | 29.12 | 30.19 | 27562 | 8202 | 1.72% |
| 2025-11-27 | 29.14 | 29.67 | 0.48 | 1.64% | 28.68 | 29.71 | 32389 | 9447 | 2.02% |
| 2025-11-26 | 29.03 | 29.19 | 0.15 | 0.52% | 28.51 | 29.80 | 31528 | 9167 | 1.97% |
| 2025-11-25 | 29.86 | 29.04 | -0.82 | -2.75% | 29.00 | 30.18 | 37169 | 10925 | 2.32% |
| 2025-11-24 | 29.40 | 29.86 | 0.18 | 0.61% | 28.02 | 30.30 | 46860 | 13724 | 2.93% |
| 2025-11-21 | 32.41 | 29.68 | -3.30 | -10.01% | 29.68 | 32.47 | 60142 | 18201 | 3.76% |
| 2025-11-20 | 30.50 | 32.98 | 1.54 | 4.90% | 30.50 | 33.00 | 84187 | 26720 | 5.26% |
| 2025-11-19 | 28.56 | 31.44 | 2.86 | 10.01% | 27.88 | 31.44 | 72371 | 21807 | 4.52% |
| 2025-11-18 | 28.44 | 28.58 | -0.10 | -0.35% | 28.14 | 28.90 | 19947 | 5672 | 1.25% |
| 2025-11-17 | 28.70 | 28.68 | -0.11 | -0.38% | 27.90 | 29.03 | 26873 | 7681 | 1.68% |
| 2025-11-14 | 27.85 | 28.79 | 1.08 | 3.90% | 27.62 | 29.45 | 50419 | 14505 | 3.15% |
| 2025-11-13 | 28.01 | 27.71 | -0.30 | -1.07% | 27.39 | 28.46 | 32745 | 9145 | 2.05% |
| 2025-11-12 | 26.61 | 28.01 | 1.07 | 3.97% | 26.50 | 28.80 | 50712 | 14095 | 3.17% |
| 2025-11-11 | 27.82 | 26.94 | -0.40 | -1.46% | 26.50 | 27.82 | 26314 | 7119 | 1.64% |
| 2025-11-10 | 26.43 | 27.34 | 0.85 | 3.21% | 26.05 | 27.47 | 31026 | 8319 | 1.94% |
| 2025-11-07 | 26.92 | 26.49 | -0.43 | -1.60% | 26.41 | 26.92 | 19424 | 5177 | 1.21% |
| 2025-11-06 | 26.65 | 26.92 | 0.27 | 1.01% | 26.34 | 27.08 | 28274 | 7565 | 1.77% |
| 2025-11-05 | 26.52 | 26.65 | 0.16 | 0.60% | 25.70 | 26.69 | 24397 | 6406 | 1.52% |
| 2025-11-04 | 26.38 | 26.49 | 0.11 | 0.42% | 26.10 | 27.00 | 22978 | 6088 | 1.44% |
| 2025-11-03 | 25.88 | 26.38 | 0.50 | 1.93% | 25.70 | 26.51 | 25157 | 6590 | 1.57% |
| 2025-10-31 | 25.45 | 25.88 | 0.58 | 2.29% | 25.02 | 26.33 | 25521 | 6571 | 1.60% |
| 2025-10-30 | 25.55 | 25.30 | -0.25 | -0.98% | 25.10 | 26.06 | 28448 | 7241 | 1.78% |
| 2025-10-29 | 25.78 | 25.55 | -0.45 | -1.73% | 25.47 | 26.25 | 17823 | 4563 | 1.11% |
| 2025-10-28 | 25.59 | 26.00 | 0.16 | 0.62% | 25.55 | 26.23 | 21003 | 5458 | 1.31% |
| 2025-10-27 | 26.40 | 25.84 | -0.54 | -2.05% | 25.60 | 26.72 | 32344 | 8401 | 2.02% |
| 2025-10-24 | 26.24 | 26.38 | -0.14 | -0.53% | 26.23 | 27.03 | 22506 | 5984 | 1.41% |
| 2025-10-23 | 26.50 | 26.52 | 0.10 | 0.38% | 25.79 | 26.68 | 17467 | 4601 | 1.09% |
| 2025-10-22 | 27.10 | 26.72 | -0.32 | -1.18% | 26.60 | 27.11 | 18705 | 5017 | 1.17% |
| 2025-10-21 | 26.63 | 27.04 | 0.25 | 0.93% | 26.56 | 27.18 | 21941 | 5900 | 1.37% |
| 2025-10-20 | 27.63 | 26.79 | -0.04 | -0.15% | 26.58 | 27.86 | 25527 | 6921 | 1.60% |
| 2025-10-17 | 27.98 | 26.83 | -0.66 | -2.40% | 26.82 | 27.98 | 34431 | 9350 | 2.15% |
| 2025-10-16 | 27.30 | 27.49 | 0.06 | 0.22% | 27.02 | 28.44 | 51928 | 14467 | 3.25% |
| 2025-10-15 | 25.69 | 27.43 | 1.77 | 6.90% | 25.54 | 27.96 | 56976 | 15313 | 3.56% |
| 2025-10-14 | 25.96 | 25.66 | -0.15 | -0.58% | 25.51 | 26.49 | 40417 | 10488 | 2.53% |
| 2025-10-13 | 23.81 | 25.81 | -0.64 | -2.42% | 23.81 | 26.20 | 61236 | 15683 | 3.83% |
| 2025-10-10 | 27.47 | 26.45 | -1.26 | -4.55% | 26.11 | 27.67 | 68202 | 18224 | 4.26% |
| 2025-10-09 | 30.58 | 27.71 | -3.08 | -10.00% | 27.71 | 30.82 | 51500 | 14495 | 3.22% |
| 2025-09-30 | 31.49 | 30.79 | -0.31 | -1.00% | 30.30 | 31.86 | 50468 | 15518 | 3.15% |
| 2025-09-29 | 30.72 | 31.10 | -0.47 | -1.49% | 30.01 | 31.52 | 93480 | 28906 | 5.84% |
| 2025-09-26 | 28.71 | 31.57 | 2.87 | 10.00% | 28.40 | 31.57 | 49780 | 15327 | 3.11% |
| 2025-09-25 | 28.00 | 28.70 | 0.55 | 1.95% | 27.97 | 28.95 | 47519 | 13564 | 2.97% |
| 2025-09-24 | 27.51 | 28.15 | 0.34 | 1.22% | 27.18 | 28.32 | 46270 | 12878 | 2.89% |
| 2025-09-23 | 26.89 | 27.81 | 0.84 | 3.11% | 26.71 | 27.85 | 63539 | 17451 | 3.97% |
| 2025-09-22 | 26.30 | 26.97 | 0.68 | 2.59% | 26.05 | 27.58 | 60162 | 16190 | 3.76% |
| 2025-09-19 | 27.00 | 26.29 | -0.31 | -1.17% | 26.27 | 27.30 | 43935 | 11754 | 2.75% |
| 2025-09-18 | 28.14 | 26.60 | -1.81 | -6.37% | 26.27 | 28.33 | 92286 | 25135 | 5.77% |
| 2025-09-17 | 27.44 | 28.41 | 0.82 | 2.97% | 27.20 | 28.88 | 96173 | 26937 | 6.01% |
| 2025-09-16 | 27.10 | 27.59 | 0.27 | 0.99% | 27.10 | 28.56 | 109324 | 30454 | 6.83% |
| 2025-09-15 | 25.10 | 27.32 | 2.48 | 9.98% | 24.80 | 27.32 | 113441 | 29903 | 7.09% |
| 2025-09-12 | 24.99 | 24.84 | -0.27 | -1.08% | 24.78 | 25.30 | 59881 | 14957 | 3.74% |
| 2025-09-11 | 26.00 | 25.11 | -0.44 | -1.72% | 24.90 | 26.70 | 134702 | 34478 | 8.42% |
| 2025-09-10 | 23.16 | 25.55 | 2.32 | 9.99% | 22.72 | 25.55 | 121748 | 29880 | 7.61% |
| 2025-09-09 | 23.63 | 23.23 | -0.40 | -1.69% | 23.02 | 23.68 | 48062 | 11185 | 3.00% |
| 2025-09-08 | 22.45 | 23.63 | 1.12 | 4.98% | 22.26 | 23.98 | 78804 | 18353 | 4.93% |