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 | 26.00 | -0.10 | -0.38% | 25.65 | 26.62 | 14299 | 3722 | 1.43% |
| 2025-12-15 | 26.28 | 26.10 | -0.20 | -0.76% | 25.81 | 26.66 | 9643 | 2527 | 0.97% |
| 2025-12-12 | 26.50 | 26.30 | 0.12 | 0.46% | 26.01 | 26.97 | 11678 | 3096 | 1.17% |
| 2025-12-11 | 26.50 | 26.18 | -0.32 | -1.21% | 26.16 | 26.88 | 11917 | 3153 | 1.19% |
| 2025-12-10 | 26.83 | 26.50 | -0.20 | -0.75% | 26.28 | 27.02 | 8699 | 2310 | 0.87% |
| 2025-12-09 | 27.02 | 26.70 | -0.39 | -1.44% | 26.70 | 27.33 | 7233 | 1948 | 0.72% |
| 2025-12-08 | 26.81 | 27.09 | 0.31 | 1.16% | 26.81 | 27.60 | 10498 | 2866 | 1.05% |
| 2025-12-05 | 26.60 | 26.78 | 0.30 | 1.13% | 26.12 | 26.83 | 12067 | 3207 | 1.21% |
| 2025-12-04 | 26.67 | 26.48 | -0.19 | -0.71% | 26.17 | 27.32 | 13500 | 3585 | 1.35% |
| 2025-12-03 | 27.68 | 26.67 | -0.64 | -2.34% | 26.52 | 27.68 | 13881 | 3723 | 1.39% |
| 2025-12-02 | 27.57 | 27.31 | -0.28 | -1.01% | 27.13 | 27.63 | 11530 | 3154 | 1.16% |
| 2025-12-01 | 27.92 | 27.59 | -0.34 | -1.22% | 27.53 | 28.20 | 12360 | 3434 | 1.24% |
| 2025-11-28 | 27.72 | 27.93 | -0.03 | -0.11% | 27.63 | 28.20 | 10436 | 2912 | 1.05% |
| 2025-11-27 | 28.00 | 27.96 | -0.17 | -0.60% | 27.71 | 28.34 | 12314 | 3458 | 1.23% |
| 2025-11-26 | 28.07 | 28.13 | -0.18 | -0.64% | 27.97 | 29.27 | 19959 | 5687 | 2.00% |
| 2025-11-25 | 26.85 | 28.31 | 1.88 | 7.11% | 26.85 | 28.56 | 32824 | 9172 | 3.29% |
| 2025-11-24 | 25.99 | 26.43 | 0.62 | 2.40% | 25.55 | 26.66 | 18650 | 4856 | 1.87% |
| 2025-11-21 | 26.92 | 25.81 | -1.56 | -5.70% | 25.52 | 27.47 | 23424 | 6160 | 2.35% |
| 2025-11-20 | 27.87 | 27.37 | -0.48 | -1.72% | 26.85 | 28.66 | 30849 | 8477 | 3.09% |
| 2025-11-19 | 29.87 | 27.85 | -2.66 | -8.72% | 27.80 | 30.46 | 39338 | 11345 | 3.94% |
| 2025-11-18 | 30.03 | 30.51 | 0.43 | 1.43% | 29.68 | 31.11 | 28516 | 8701 | 2.86% |
| 2025-11-17 | 30.28 | 30.08 | -0.58 | -1.89% | 29.92 | 30.85 | 32404 | 9816 | 3.25% |
| 2025-11-14 | 30.30 | 30.66 | 0.47 | 1.56% | 29.90 | 31.69 | 44975 | 13916 | 4.51% |
| 2025-11-13 | 27.87 | 30.19 | 2.20 | 7.86% | 27.67 | 30.87 | 49686 | 14686 | 4.98% |
| 2025-11-12 | 27.60 | 27.99 | 0.35 | 1.27% | 27.32 | 28.28 | 14074 | 3924 | 1.41% |
| 2025-11-11 | 27.85 | 27.64 | -0.19 | -0.68% | 27.58 | 28.03 | 10587 | 2944 | 1.06% |
| 2025-11-10 | 27.98 | 27.83 | 0.05 | 0.18% | 27.67 | 28.14 | 11328 | 3155 | 1.13% |
| 2025-11-07 | 28.05 | 27.78 | -0.42 | -1.49% | 27.59 | 28.13 | 13107 | 3641 | 1.31% |
| 2025-11-06 | 28.50 | 28.20 | 0.50 | 1.81% | 27.74 | 28.50 | 13699 | 3856 | 1.37% |
| 2025-11-05 | 27.42 | 27.70 | 0.01 | 0.04% | 27.35 | 27.92 | 12274 | 3399 | 1.23% |
| 2025-11-04 | 28.13 | 27.69 | -0.51 | -1.81% | 27.41 | 28.30 | 16010 | 4442 | 1.60% |
| 2025-11-03 | 28.45 | 28.20 | 0.08 | 0.28% | 27.90 | 28.49 | 15906 | 4480 | 1.59% |
| 2025-10-31 | 27.63 | 28.12 | 0.51 | 1.85% | 27.63 | 28.59 | 22820 | 6448 | 2.29% |
| 2025-10-30 | 28.10 | 27.61 | -0.74 | -2.61% | 27.53 | 28.38 | 17430 | 4844 | 1.75% |
| 2025-10-29 | 29.28 | 28.35 | -0.55 | -1.90% | 28.07 | 29.50 | 20856 | 5946 | 2.09% |
| 2025-10-28 | 28.68 | 28.90 | 0.23 | 0.80% | 28.34 | 29.17 | 11019 | 3187 | 1.10% |
| 2025-10-27 | 29.34 | 28.67 | -0.11 | -0.38% | 28.41 | 29.37 | 14196 | 4083 | 1.42% |
| 2025-10-24 | 28.20 | 28.78 | 0.68 | 2.42% | 28.20 | 29.05 | 14944 | 4295 | 1.50% |
| 2025-10-23 | 28.00 | 28.10 | 0.04 | 0.14% | 27.51 | 28.28 | 11783 | 3274 | 1.18% |
| 2025-10-22 | 28.07 | 28.06 | -0.22 | -0.78% | 27.95 | 28.48 | 11120 | 3133 | 1.11% |
| 2025-10-21 | 27.88 | 28.28 | 0.59 | 2.13% | 27.60 | 28.28 | 11392 | 3192 | 1.14% |
| 2025-10-20 | 27.64 | 27.69 | 0.50 | 1.84% | 27.31 | 27.82 | 14564 | 4015 | 1.46% |
| 2025-10-17 | 28.31 | 27.19 | -1.26 | -4.43% | 27.18 | 28.35 | 20590 | 5688 | 2.06% |
| 2025-10-16 | 28.37 | 28.45 | 0.04 | 0.14% | 28.15 | 28.82 | 13644 | 3887 | 1.37% |
| 2025-10-15 | 28.36 | 28.41 | 0.05 | 0.18% | 27.92 | 28.84 | 15270 | 4341 | 1.53% |
| 2025-10-14 | 29.07 | 28.36 | -0.67 | -2.31% | 28.30 | 29.38 | 17162 | 4924 | 1.72% |
| 2025-10-13 | 28.10 | 29.03 | -0.07 | -0.24% | 27.70 | 29.31 | 16269 | 4660 | 1.63% |
| 2025-10-10 | 30.00 | 29.10 | -0.98 | -3.26% | 29.03 | 30.08 | 16919 | 4982 | 1.70% |
| 2025-10-09 | 29.83 | 30.08 | 0.33 | 1.11% | 29.55 | 30.58 | 18281 | 5509 | 1.83% |
| 2025-09-30 | 29.68 | 29.75 | 0.03 | 0.10% | 29.68 | 30.42 | 17128 | 5149 | 1.72% |
| 2025-09-29 | 29.52 | 29.72 | 0.27 | 0.92% | 29.05 | 30.04 | 13757 | 4069 | 1.38% |
| 2025-09-26 | 30.19 | 29.45 | -1.03 | -3.38% | 29.45 | 30.37 | 19616 | 5863 | 1.97% |
| 2025-09-25 | 31.10 | 30.48 | -0.62 | -1.99% | 30.41 | 31.73 | 21491 | 6669 | 2.15% |
| 2025-09-24 | 30.29 | 31.10 | 1.01 | 3.36% | 29.63 | 31.57 | 25614 | 7892 | 2.57% |
| 2025-09-23 | 30.73 | 30.09 | -0.74 | -2.40% | 29.31 | 30.98 | 23173 | 6932 | 2.32% |
| 2025-09-22 | 30.50 | 30.83 | 0.16 | 0.52% | 30.50 | 31.49 | 23554 | 7271 | 2.33% |
| 2025-09-19 | 30.99 | 30.67 | -0.41 | -1.32% | 29.98 | 31.48 | 34577 | 10560 | 3.42% |
| 2025-09-18 | 32.65 | 31.08 | -1.28 | -3.96% | 30.43 | 33.33 | 43105 | 13772 | 4.27% |
| 2025-09-17 | 30.98 | 32.36 | 1.08 | 3.45% | 30.91 | 33.62 | 48426 | 15683 | 4.79% |
| 2025-09-16 | 29.40 | 31.28 | 1.99 | 6.79% | 29.32 | 31.80 | 48861 | 15079 | 4.84% |
| 2025-09-15 | 29.22 | 29.29 | 0.15 | 0.51% | 29.22 | 30.49 | 27628 | 8217 | 2.73% |
| 2025-09-12 | 29.81 | 29.14 | -0.66 | -2.21% | 28.94 | 29.94 | 19727 | 5773 | 1.95% |
| 2025-09-11 | 28.63 | 29.80 | 1.25 | 4.38% | 28.13 | 30.28 | 30682 | 9003 | 3.04% |
| 2025-09-10 | 28.55 | 28.55 | 0.12 | 0.42% | 28.10 | 28.85 | 16334 | 4653 | 1.62% |
| 2025-09-09 | 29.32 | 28.43 | -0.93 | -3.17% | 28.29 | 29.55 | 16045 | 4614 | 1.59% |
| 2025-09-08 | 29.41 | 29.36 | -0.01 | -0.03% | 28.89 | 29.52 | 16144 | 4718 | 1.60% |