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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-04 | 26.80 | 26.77 | -0.12 | -0.45% | 26.18 | 26.97 | 30063 | 7985 | 0.75% |
| 2025-12-03 | 27.04 | 26.89 | -0.06 | -0.22% | 26.45 | 27.05 | 39353 | 10521 | 0.98% |
| 2025-12-02 | 27.56 | 26.95 | -0.61 | -2.21% | 26.90 | 27.56 | 28434 | 7704 | 0.71% |
| 2025-12-01 | 27.30 | 27.56 | 0.26 | 0.95% | 26.95 | 27.59 | 40324 | 10997 | 1.01% |
| 2025-11-28 | 26.90 | 27.30 | 0.28 | 1.04% | 26.67 | 27.37 | 55511 | 15007 | 1.38% |
| 2025-11-27 | 26.30 | 27.02 | 0.61 | 2.31% | 26.30 | 27.38 | 54362 | 14694 | 1.36% |
| 2025-11-26 | 26.30 | 26.41 | -0.04 | -0.15% | 26.20 | 26.87 | 32872 | 8745 | 0.82% |
| 2025-11-25 | 25.72 | 26.45 | 0.73 | 2.84% | 25.64 | 26.54 | 43656 | 11464 | 1.09% |
| 2025-11-24 | 25.15 | 25.72 | 0.59 | 2.35% | 24.90 | 25.95 | 40130 | 10212 | 1.00% |
| 2025-11-21 | 26.50 | 25.13 | -1.11 | -4.23% | 25.08 | 26.50 | 52031 | 13309 | 1.30% |
| 2025-11-20 | 26.70 | 26.24 | -0.33 | -1.24% | 26.16 | 26.90 | 31788 | 8387 | 0.79% |
| 2025-11-19 | 26.70 | 26.57 | -0.17 | -0.64% | 26.32 | 27.00 | 29428 | 7828 | 0.73% |
| 2025-11-18 | 26.50 | 26.74 | 0.22 | 0.83% | 26.37 | 27.22 | 39615 | 10654 | 0.99% |
| 2025-11-17 | 26.50 | 26.52 | 0.12 | 0.45% | 26.37 | 26.75 | 27357 | 7257 | 0.68% |
| 2025-11-14 | 26.87 | 26.40 | -0.68 | -2.51% | 26.40 | 26.87 | 36436 | 9715 | 0.91% |
| 2025-11-13 | 26.40 | 27.08 | 0.54 | 2.03% | 26.40 | 27.27 | 48891 | 13177 | 1.22% |
| 2025-11-12 | 26.80 | 26.54 | -0.44 | -1.63% | 26.23 | 26.84 | 49734 | 13174 | 1.24% |
| 2025-11-11 | 26.99 | 26.98 | 0.00 | 0.00% | 26.79 | 27.36 | 40807 | 11041 | 1.02% |
| 2025-11-10 | 27.00 | 26.98 | 0.00 | 0.00% | 26.72 | 27.38 | 35885 | 9672 | 0.90% |
| 2025-11-07 | 26.91 | 26.98 | -0.22 | -0.81% | 26.67 | 27.15 | 46616 | 12540 | 1.16% |
| 2025-11-06 | 27.32 | 27.20 | 0.09 | 0.33% | 27.12 | 27.81 | 42754 | 11715 | 1.07% |
| 2025-11-05 | 26.92 | 27.11 | -0.39 | -1.42% | 26.77 | 27.32 | 44344 | 12008 | 1.11% |
| 2025-11-04 | 28.08 | 27.50 | -0.66 | -2.34% | 27.25 | 28.26 | 51241 | 14186 | 1.28% |
| 2025-11-03 | 28.16 | 28.16 | 0.05 | 0.18% | 27.15 | 28.45 | 62996 | 17454 | 1.57% |
| 2025-10-31 | 28.25 | 28.11 | -0.27 | -0.95% | 27.88 | 28.59 | 44422 | 12532 | 1.11% |
| 2025-10-30 | 28.77 | 28.38 | -0.39 | -1.36% | 28.20 | 29.22 | 58320 | 16686 | 1.45% |
| 2025-10-29 | 28.60 | 28.77 | -0.23 | -0.79% | 28.49 | 29.35 | 49434 | 14233 | 1.23% |
| 2025-10-28 | 28.48 | 29.00 | 0.21 | 0.73% | 28.48 | 29.65 | 59168 | 17225 | 1.48% |
| 2025-10-27 | 28.85 | 28.79 | 0.26 | 0.91% | 28.01 | 29.05 | 66417 | 18998 | 1.66% |
| 2025-10-24 | 27.57 | 28.53 | 1.19 | 4.35% | 27.44 | 28.60 | 62431 | 17592 | 1.56% |
| 2025-10-23 | 27.81 | 27.34 | -0.44 | -1.58% | 26.84 | 27.92 | 46261 | 12548 | 1.15% |
| 2025-10-22 | 27.71 | 27.78 | -0.07 | -0.25% | 27.36 | 28.15 | 36300 | 10051 | 0.91% |
| 2025-10-21 | 27.61 | 27.85 | 0.36 | 1.31% | 27.34 | 28.20 | 50697 | 14139 | 1.26% |
| 2025-10-20 | 27.80 | 27.49 | 0.04 | 0.15% | 27.19 | 28.28 | 61112 | 16977 | 1.52% |
| 2025-10-17 | 29.35 | 27.45 | -2.08 | -7.04% | 27.26 | 29.62 | 96274 | 27080 | 2.40% |
| 2025-10-16 | 30.06 | 29.53 | -0.75 | -2.48% | 29.28 | 30.25 | 60757 | 18068 | 1.52% |
| 2025-10-15 | 30.22 | 30.28 | 0.06 | 0.20% | 29.66 | 30.76 | 74915 | 22644 | 1.87% |
| 2025-10-14 | 31.76 | 30.22 | -1.60 | -5.03% | 29.92 | 32.37 | 121672 | 37839 | 3.04% |
| 2025-10-13 | 29.55 | 31.82 | 1.67 | 5.54% | 29.55 | 33.94 | 168528 | 53776 | 4.20% |
| 2025-10-10 | 31.99 | 30.15 | -2.18 | -6.74% | 29.95 | 32.33 | 107984 | 33095 | 2.69% |
| 2025-10-09 | 32.50 | 32.33 | 0.05 | 0.15% | 31.86 | 33.12 | 106138 | 34502 | 2.65% |
| 2025-09-30 | 31.26 | 32.28 | 1.33 | 4.30% | 31.11 | 32.84 | 110412 | 35390 | 2.75% |
| 2025-09-29 | 31.10 | 30.95 | -0.27 | -0.86% | 30.50 | 31.40 | 68511 | 21176 | 1.71% |
| 2025-09-26 | 31.31 | 31.22 | -0.29 | -0.92% | 31.13 | 32.32 | 85283 | 26970 | 2.13% |
| 2025-09-25 | 31.88 | 31.51 | -0.54 | -1.68% | 31.42 | 32.17 | 89966 | 28559 | 2.24% |
| 2025-09-24 | 31.00 | 32.05 | 0.87 | 2.79% | 30.86 | 32.32 | 136817 | 43436 | 3.41% |
| 2025-09-23 | 31.34 | 31.18 | -0.14 | -0.45% | 30.30 | 31.98 | 149241 | 46361 | 3.72% |
| 2025-09-22 | 29.70 | 31.32 | 1.64 | 5.53% | 29.30 | 31.47 | 115436 | 35119 | 2.88% |
| 2025-09-19 | 30.15 | 29.68 | -0.28 | -0.93% | 29.55 | 30.85 | 80067 | 24095 | 2.00% |
| 2025-09-18 | 30.05 | 29.96 | -0.08 | -0.27% | 29.50 | 31.80 | 137491 | 42242 | 3.43% |
| 2025-09-17 | 29.40 | 30.04 | 0.39 | 1.32% | 29.10 | 30.19 | 79594 | 23713 | 1.99% |
| 2025-09-16 | 29.21 | 29.65 | 0.45 | 1.54% | 29.00 | 30.47 | 83678 | 24917 | 2.09% |
| 2025-09-15 | 30.31 | 29.20 | -0.51 | -1.72% | 29.12 | 30.60 | 85379 | 25238 | 2.13% |
| 2025-09-12 | 29.19 | 29.71 | 0.51 | 1.75% | 28.99 | 30.20 | 118775 | 35096 | 2.96% |
| 2025-09-11 | 28.15 | 29.20 | 1.06 | 3.77% | 27.99 | 29.49 | 91430 | 26419 | 2.28% |
| 2025-09-10 | 28.44 | 28.14 | -0.32 | -1.12% | 27.87 | 28.66 | 56130 | 15848 | 1.40% |
| 2025-09-09 | 29.30 | 28.46 | -0.94 | -3.20% | 28.21 | 29.30 | 58113 | 16672 | 1.45% |
| 2025-09-08 | 29.69 | 29.40 | -0.30 | -1.01% | 28.88 | 29.69 | 66452 | 19491 | 1.66% |
| 2025-09-05 | 29.02 | 29.70 | 0.67 | 2.31% | 28.70 | 29.85 | 68993 | 20304 | 1.72% |
| 2025-09-04 | 31.00 | 29.03 | -1.99 | -6.42% | 28.48 | 31.36 | 83741 | 24973 | 2.09% |
| 2025-09-03 | 31.90 | 31.02 | -0.68 | -2.15% | 30.83 | 32.31 | 59791 | 18856 | 1.49% |
| 2025-09-02 | 33.26 | 31.70 | -1.66 | -4.98% | 31.14 | 33.36 | 74741 | 23912 | 1.86% |
| 2025-09-01 | 32.76 | 33.36 | 1.22 | 3.80% | 32.22 | 34.00 | 100677 | 33390 | 2.51% |
| 2025-08-29 | 33.10 | 32.14 | -1.58 | -4.69% | 31.90 | 33.49 | 88787 | 28754 | 2.21% |
| 2025-08-28 | 32.40 | 33.72 | 1.06 | 3.25% | 32.10 | 33.78 | 116729 | 38639 | 2.91% |
| 2025-08-27 | 32.40 | 32.66 | 0.31 | 0.96% | 32.40 | 34.56 | 109207 | 36546 | 2.72% |