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 | 26.51 | 26.40 | -0.17 | -0.64% | 26.06 | 26.70 | 4648 | 1223 | 0.64% |
| 2025-12-15 | 26.76 | 26.57 | -0.26 | -0.97% | 26.23 | 27.26 | 8321 | 2212 | 1.14% |
| 2025-12-12 | 27.20 | 26.83 | -0.24 | -0.89% | 26.80 | 27.44 | 6297 | 1704 | 0.86% |
| 2025-12-11 | 27.76 | 27.07 | -0.69 | -2.49% | 27.05 | 27.96 | 8259 | 2261 | 1.13% |
| 2025-12-10 | 28.06 | 27.76 | -0.40 | -1.42% | 27.58 | 28.50 | 5222 | 1453 | 0.72% |
| 2025-12-09 | 28.98 | 28.16 | -0.44 | -1.54% | 28.16 | 28.99 | 4533 | 1289 | 0.62% |
| 2025-12-08 | 28.44 | 28.60 | 0.22 | 0.78% | 28.44 | 28.90 | 6294 | 1806 | 0.86% |
| 2025-12-05 | 27.69 | 28.38 | 0.58 | 2.09% | 27.53 | 28.55 | 6815 | 1912 | 0.93% |
| 2025-12-04 | 28.44 | 27.80 | -0.55 | -1.94% | 27.69 | 28.66 | 8066 | 2258 | 1.11% |
| 2025-12-03 | 29.07 | 28.35 | -0.72 | -2.48% | 28.07 | 29.21 | 9609 | 2725 | 1.32% |
| 2025-12-02 | 29.68 | 29.07 | -0.62 | -2.09% | 28.78 | 29.68 | 10346 | 3006 | 1.42% |
| 2025-12-01 | 30.12 | 29.69 | -0.29 | -0.97% | 29.54 | 30.18 | 7873 | 2347 | 1.08% |
| 2025-11-28 | 29.66 | 29.98 | 0.27 | 0.91% | 29.39 | 30.05 | 6885 | 2048 | 0.94% |
| 2025-11-27 | 29.79 | 29.71 | 0.27 | 0.92% | 29.24 | 29.80 | 7200 | 2132 | 0.99% |
| 2025-11-26 | 30.25 | 29.44 | -0.69 | -2.29% | 29.38 | 30.79 | 9411 | 2823 | 1.29% |
| 2025-11-25 | 29.81 | 30.13 | 0.41 | 1.38% | 29.81 | 30.56 | 9423 | 2852 | 1.29% |
| 2025-11-24 | 29.27 | 29.72 | 0.56 | 1.92% | 28.40 | 30.15 | 14068 | 4106 | 1.93% |
| 2025-11-21 | 29.81 | 29.16 | -0.94 | -3.12% | 28.63 | 30.58 | 11237 | 3294 | 1.54% |
| 2025-11-20 | 30.50 | 30.10 | -0.19 | -0.63% | 29.80 | 30.87 | 10035 | 3036 | 1.38% |
| 2025-11-19 | 32.01 | 30.29 | -1.50 | -4.72% | 30.16 | 32.01 | 14623 | 4491 | 2.01% |
| 2025-11-18 | 30.82 | 31.79 | 1.27 | 4.16% | 30.41 | 32.30 | 26998 | 8591 | 3.70% |
| 2025-11-17 | 30.11 | 30.52 | 0.25 | 0.83% | 29.98 | 30.71 | 8344 | 2544 | 1.14% |
| 2025-11-14 | 30.19 | 30.27 | -0.09 | -0.30% | 30.19 | 30.53 | 9499 | 2888 | 1.30% |
| 2025-11-13 | 30.60 | 30.36 | 0.03 | 0.10% | 30.07 | 30.60 | 6885 | 2087 | 0.94% |
| 2025-11-12 | 30.80 | 30.33 | -0.56 | -1.81% | 30.33 | 31.09 | 7496 | 2292 | 1.03% |
| 2025-11-11 | 30.96 | 30.89 | -0.07 | -0.23% | 30.81 | 31.18 | 8807 | 2727 | 1.21% |
| 2025-11-10 | 30.46 | 30.96 | 0.48 | 1.57% | 30.46 | 31.16 | 10231 | 3161 | 1.40% |
| 2025-11-07 | 30.61 | 30.48 | -0.13 | -0.42% | 30.21 | 30.75 | 5740 | 1747 | 0.79% |
| 2025-11-06 | 30.38 | 30.61 | 0.15 | 0.49% | 30.16 | 30.83 | 9586 | 2919 | 1.32% |
| 2025-11-05 | 30.26 | 30.46 | -0.03 | -0.10% | 30.12 | 30.98 | 13287 | 4064 | 1.82% |
| 2025-11-04 | 30.64 | 30.49 | -0.20 | -0.65% | 30.10 | 30.86 | 7585 | 2306 | 1.04% |
| 2025-11-03 | 30.50 | 30.69 | 0.62 | 2.06% | 29.70 | 30.98 | 14628 | 4447 | 2.01% |
| 2025-10-31 | 29.12 | 30.07 | 0.85 | 2.91% | 29.12 | 30.38 | 16937 | 5085 | 2.32% |
| 2025-10-30 | 29.36 | 29.22 | -0.14 | -0.48% | 29.12 | 29.78 | 13990 | 4117 | 1.92% |
| 2025-10-29 | 30.28 | 29.36 | -0.92 | -3.04% | 29.08 | 30.40 | 23014 | 6784 | 3.16% |
| 2025-10-28 | 32.52 | 30.28 | -2.58 | -7.85% | 30.19 | 32.68 | 36749 | 11404 | 5.04% |
| 2025-10-27 | 32.06 | 32.86 | 0.98 | 3.07% | 31.77 | 33.00 | 25344 | 8208 | 3.48% |
| 2025-10-24 | 31.90 | 31.88 | 0.23 | 0.73% | 31.65 | 32.39 | 19185 | 6133 | 2.63% |
| 2025-10-23 | 31.34 | 31.65 | -0.03 | -0.09% | 31.11 | 32.11 | 16520 | 5196 | 2.27% |
| 2025-10-22 | 30.95 | 31.68 | 0.52 | 1.67% | 30.71 | 32.28 | 20700 | 6511 | 2.84% |
| 2025-10-21 | 30.12 | 31.16 | 1.66 | 5.63% | 30.10 | 31.29 | 24820 | 7653 | 3.41% |
| 2025-10-20 | 29.50 | 29.50 | 0.43 | 1.48% | 29.12 | 29.74 | 6314 | 1859 | 0.87% |
| 2025-10-17 | 29.65 | 29.07 | -0.63 | -2.12% | 29.00 | 30.13 | 9464 | 2782 | 1.30% |
| 2025-10-16 | 30.45 | 29.70 | -0.59 | -1.95% | 29.54 | 30.45 | 9489 | 2839 | 1.30% |
| 2025-10-15 | 30.04 | 30.29 | 0.25 | 0.83% | 29.68 | 30.78 | 12917 | 3922 | 1.77% |
| 2025-10-14 | 30.86 | 30.04 | -0.46 | -1.51% | 29.88 | 30.98 | 12026 | 3655 | 1.65% |
| 2025-10-13 | 29.54 | 30.50 | 0.25 | 0.83% | 28.98 | 31.06 | 14030 | 4246 | 1.92% |
| 2025-10-10 | 31.24 | 30.25 | -0.95 | -3.04% | 30.00 | 31.24 | 14015 | 4278 | 1.92% |
| 2025-10-09 | 31.25 | 31.20 | -0.16 | -0.51% | 31.03 | 32.37 | 15300 | 4836 | 2.10% |
| 2025-09-30 | 31.11 | 31.36 | 0.31 | 1.00% | 31.11 | 31.73 | 9428 | 2963 | 1.29% |
| 2025-09-29 | 30.45 | 31.05 | 0.24 | 0.78% | 29.78 | 31.25 | 8915 | 2748 | 1.22% |
| 2025-09-26 | 30.71 | 30.81 | -0.05 | -0.16% | 30.30 | 31.01 | 8424 | 2589 | 1.16% |
| 2025-09-25 | 30.90 | 30.86 | 0.04 | 0.13% | 30.61 | 31.75 | 12622 | 3945 | 1.73% |
| 2025-09-24 | 29.99 | 30.82 | 0.93 | 3.11% | 29.62 | 30.88 | 12990 | 3959 | 1.78% |
| 2025-09-23 | 30.54 | 29.89 | -0.61 | -2.00% | 28.90 | 30.64 | 13759 | 4062 | 1.89% |
| 2025-09-22 | 30.85 | 30.50 | 0.06 | 0.20% | 30.11 | 30.85 | 7570 | 2306 | 1.04% |
| 2025-09-19 | 31.11 | 30.44 | -0.62 | -2.00% | 30.35 | 31.39 | 12081 | 3712 | 1.66% |
| 2025-09-18 | 31.63 | 31.06 | -0.63 | -1.99% | 30.70 | 32.08 | 15448 | 4870 | 2.12% |
| 2025-09-17 | 31.82 | 31.69 | -0.03 | -0.09% | 31.59 | 31.99 | 7507 | 2383 | 1.03% |
| 2025-09-16 | 31.34 | 31.72 | 0.62 | 1.99% | 31.10 | 31.89 | 9259 | 2924 | 1.27% |
| 2025-09-15 | 31.48 | 31.10 | -0.55 | -1.74% | 31.01 | 31.95 | 8809 | 2753 | 1.21% |
| 2025-09-12 | 31.90 | 31.65 | -0.10 | -0.31% | 31.51 | 32.13 | 9759 | 3105 | 1.34% |
| 2025-09-11 | 31.08 | 31.75 | 0.67 | 2.16% | 30.81 | 31.78 | 11289 | 3552 | 1.55% |
| 2025-09-10 | 30.78 | 31.08 | 0.08 | 0.26% | 30.78 | 31.51 | 6558 | 2045 | 0.90% |
| 2025-09-09 | 31.39 | 31.00 | -0.45 | -1.43% | 30.88 | 31.77 | 10726 | 3354 | 1.47% |
| 2025-09-08 | 30.96 | 31.45 | 0.50 | 1.62% | 30.79 | 31.60 | 13187 | 4103 | 1.81% |