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 | 27.44 | 26.71 | -0.59 | -2.16% | 26.37 | 27.44 | 176062 | 47014 | 2.46% |
| 2025-12-15 | 27.91 | 27.30 | -0.13 | -0.47% | 27.23 | 28.30 | 205249 | 56934 | 2.87% |
| 2025-12-12 | 28.03 | 27.43 | -0.44 | -1.58% | 27.12 | 28.23 | 238702 | 65476 | 3.34% |
| 2025-12-11 | 28.28 | 27.87 | -0.26 | -0.92% | 27.69 | 28.83 | 220306 | 62164 | 3.08% |
| 2025-12-10 | 28.49 | 28.13 | -0.30 | -1.06% | 27.89 | 28.70 | 171394 | 48304 | 2.40% |
| 2025-12-09 | 28.64 | 28.43 | -0.40 | -1.39% | 28.26 | 28.92 | 172458 | 49169 | 2.41% |
| 2025-12-08 | 28.35 | 28.83 | 0.65 | 2.31% | 28.21 | 29.21 | 241123 | 69285 | 3.37% |
| 2025-12-05 | 28.08 | 28.18 | 0.10 | 0.36% | 27.47 | 28.35 | 180915 | 50623 | 2.53% |
| 2025-12-04 | 28.31 | 28.08 | -0.44 | -1.54% | 27.68 | 28.63 | 173586 | 48754 | 2.43% |
| 2025-12-03 | 29.60 | 28.52 | -0.78 | -2.66% | 28.34 | 29.90 | 237982 | 68834 | 3.33% |
| 2025-12-02 | 29.97 | 29.30 | -0.52 | -1.74% | 29.21 | 30.05 | 197812 | 58420 | 2.77% |
| 2025-12-01 | 30.50 | 29.82 | -0.79 | -2.58% | 29.70 | 31.11 | 309787 | 93750 | 4.34% |
| 2025-11-28 | 30.11 | 30.61 | -0.01 | -0.03% | 30.11 | 31.28 | 320768 | 98633 | 4.49% |
| 2025-11-27 | 29.54 | 30.62 | 0.83 | 2.79% | 29.54 | 31.14 | 392046 | 120186 | 5.49% |
| 2025-11-26 | 30.45 | 29.79 | -0.72 | -2.36% | 29.76 | 30.60 | 323983 | 97573 | 4.53% |
| 2025-11-25 | 31.08 | 30.51 | 0.01 | 0.03% | 30.45 | 31.39 | 363510 | 111940 | 5.09% |
| 2025-11-24 | 31.26 | 30.50 | -0.25 | -0.81% | 30.26 | 31.43 | 403059 | 124298 | 5.64% |
| 2025-11-21 | 33.50 | 30.75 | -4.19 | -11.99% | 30.65 | 34.20 | 747712 | 240214 | 10.46% |
| 2025-11-20 | 35.80 | 34.94 | -0.69 | -1.94% | 34.57 | 37.07 | 698599 | 249581 | 9.78% |
| 2025-11-19 | 33.90 | 35.63 | 1.83 | 5.41% | 33.85 | 37.78 | 911771 | 330858 | 12.76% |
| 2025-11-18 | 38.00 | 33.80 | -1.60 | -4.52% | 32.98 | 38.78 | 1147048 | 405668 | 16.05% |
| 2025-11-17 | 33.00 | 35.40 | 5.90 | 20.00% | 33.00 | 35.40 | 812572 | 283858 | 11.37% |
| 2025-11-14 | 29.70 | 29.50 | -0.56 | -1.86% | 29.49 | 30.29 | 284697 | 84817 | 3.98% |
| 2025-11-13 | 28.48 | 30.06 | 1.53 | 5.36% | 28.47 | 30.71 | 536008 | 160911 | 7.50% |
| 2025-11-12 | 29.20 | 28.53 | -1.02 | -3.45% | 27.90 | 29.26 | 274800 | 78542 | 3.85% |
| 2025-11-11 | 29.33 | 29.55 | 0.00 | 0.00% | 29.20 | 29.93 | 285829 | 84476 | 4.00% |
| 2025-11-10 | 29.60 | 29.55 | 0.30 | 1.03% | 28.50 | 30.48 | 465011 | 136771 | 6.51% |
| 2025-11-07 | 27.29 | 29.25 | 1.70 | 6.17% | 27.02 | 29.60 | 501039 | 143413 | 7.01% |
| 2025-11-06 | 26.88 | 27.55 | 0.71 | 2.65% | 26.75 | 27.94 | 211404 | 57817 | 2.96% |
| 2025-11-05 | 25.50 | 26.84 | 0.69 | 2.64% | 25.48 | 27.22 | 231462 | 61575 | 3.24% |
| 2025-11-04 | 26.83 | 26.15 | -0.86 | -3.18% | 25.95 | 27.27 | 194801 | 51552 | 2.73% |
| 2025-11-03 | 27.50 | 27.01 | -0.94 | -3.36% | 26.32 | 27.87 | 317374 | 85192 | 4.44% |
| 2025-10-31 | 26.60 | 27.95 | 1.35 | 5.08% | 26.55 | 29.26 | 501330 | 142508 | 7.02% |
| 2025-10-30 | 26.44 | 26.60 | 0.16 | 0.61% | 26.29 | 27.30 | 312595 | 83746 | 4.37% |
| 2025-10-29 | 25.80 | 26.44 | 0.53 | 2.05% | 25.75 | 26.55 | 207675 | 54412 | 2.91% |
| 2025-10-28 | 26.01 | 25.91 | -0.09 | -0.35% | 25.70 | 26.44 | 164079 | 42698 | 2.30% |
| 2025-10-27 | 25.96 | 26.00 | 0.36 | 1.40% | 25.54 | 26.46 | 221936 | 57751 | 3.11% |
| 2025-10-24 | 25.56 | 25.64 | 0.26 | 1.02% | 25.32 | 25.83 | 170070 | 43505 | 2.38% |
| 2025-10-23 | 25.60 | 25.38 | -0.19 | -0.74% | 24.82 | 25.85 | 177749 | 44740 | 2.49% |
| 2025-10-22 | 26.14 | 25.57 | -0.68 | -2.59% | 25.46 | 26.25 | 165929 | 42742 | 2.32% |
| 2025-10-21 | 26.16 | 26.25 | 0.20 | 0.77% | 25.88 | 26.45 | 173953 | 45610 | 2.43% |
| 2025-10-20 | 25.90 | 26.05 | -1.30 | -4.75% | 25.56 | 27.27 | 408879 | 107420 | 5.72% |
| 2025-10-17 | 28.01 | 27.35 | -0.87 | -3.08% | 27.28 | 28.97 | 205092 | 57080 | 2.87% |
| 2025-10-16 | 28.00 | 28.22 | -0.01 | -0.04% | 27.90 | 29.10 | 207364 | 58843 | 2.90% |
| 2025-10-15 | 27.87 | 28.23 | 0.36 | 1.29% | 27.51 | 28.38 | 180525 | 50555 | 2.53% |
| 2025-10-14 | 29.99 | 27.87 | -1.63 | -5.53% | 27.65 | 30.10 | 299886 | 85980 | 4.20% |
| 2025-10-13 | 27.50 | 29.50 | 0.15 | 0.51% | 27.31 | 29.80 | 328546 | 94718 | 4.60% |
| 2025-10-10 | 31.99 | 29.35 | -2.56 | -8.02% | 29.14 | 32.40 | 477167 | 143840 | 6.68% |
| 2025-10-09 | 32.51 | 31.91 | -0.07 | -0.22% | 31.89 | 34.18 | 487525 | 160458 | 6.82% |
| 2025-09-30 | 30.00 | 31.98 | 1.63 | 5.37% | 30.00 | 31.99 | 403304 | 125854 | 5.64% |
| 2025-09-29 | 30.50 | 30.35 | 1.26 | 4.33% | 29.60 | 31.18 | 553113 | 169267 | 7.74% |
| 2025-09-26 | 28.57 | 29.09 | 0.49 | 1.71% | 27.90 | 29.12 | 353105 | 100994 | 4.94% |
| 2025-09-25 | 28.34 | 28.60 | 0.20 | 0.70% | 28.22 | 29.48 | 353894 | 102030 | 4.95% |
| 2025-09-24 | 27.43 | 28.40 | 0.70 | 2.53% | 27.15 | 28.64 | 347256 | 97309 | 4.86% |
| 2025-09-23 | 27.60 | 27.70 | 0.13 | 0.47% | 26.82 | 28.09 | 331597 | 90967 | 4.64% |
| 2025-09-22 | 27.85 | 27.57 | -0.08 | -0.29% | 27.36 | 28.36 | 256525 | 71064 | 3.59% |
| 2025-09-19 | 27.68 | 27.65 | -0.03 | -0.11% | 27.59 | 28.56 | 276807 | 77544 | 3.87% |
| 2025-09-18 | 28.63 | 27.68 | -1.14 | -3.96% | 27.22 | 28.78 | 490504 | 137583 | 6.86% |
| 2025-09-17 | 28.66 | 28.82 | -0.21 | -0.72% | 28.30 | 29.25 | 317753 | 91267 | 4.45% |
| 2025-09-16 | 29.45 | 29.03 | -0.19 | -0.65% | 28.18 | 29.90 | 442578 | 127461 | 6.19% |
| 2025-09-15 | 30.00 | 29.22 | -0.29 | -0.98% | 29.12 | 31.70 | 563215 | 172644 | 7.88% |
| 2025-09-12 | 29.09 | 29.51 | 0.42 | 1.44% | 28.04 | 29.95 | 516767 | 149484 | 7.23% |
| 2025-09-11 | 28.80 | 29.09 | 0.29 | 1.01% | 28.02 | 29.14 | 406467 | 116331 | 5.69% |
| 2025-09-10 | 28.60 | 28.80 | -0.30 | -1.03% | 27.88 | 29.18 | 503733 | 143375 | 7.05% |
| 2025-09-09 | 28.36 | 29.10 | 0.14 | 0.48% | 28.33 | 30.50 | 595891 | 174527 | 8.34% |
| 2025-09-08 | 28.30 | 28.96 | 1.68 | 6.16% | 27.01 | 29.55 | 732443 | 206820 | 10.25% |