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 | 26.18 | 26.24 | -0.12 | -0.46% | 26.08 | 26.68 | 23649 | 6221 | 0.96% |
| 2025-12-15 | 26.40 | 26.36 | -0.04 | -0.15% | 25.70 | 26.65 | 32900 | 8642 | 1.33% |
| 2025-12-12 | 25.96 | 26.40 | 0.62 | 2.40% | 25.80 | 26.44 | 41018 | 10714 | 1.66% |
| 2025-12-11 | 25.69 | 25.78 | 0.08 | 0.31% | 25.55 | 26.13 | 26887 | 6964 | 1.09% |
| 2025-12-10 | 25.51 | 25.70 | 0.09 | 0.35% | 25.27 | 26.27 | 35023 | 9033 | 1.42% |
| 2025-12-09 | 25.99 | 25.61 | -0.20 | -0.77% | 25.60 | 26.03 | 17581 | 4529 | 0.71% |
| 2025-12-08 | 25.98 | 25.81 | -0.01 | -0.04% | 25.53 | 26.10 | 32575 | 8393 | 1.32% |
| 2025-12-05 | 26.15 | 25.82 | 0.00 | 0.00% | 25.54 | 26.72 | 38874 | 10111 | 1.57% |
| 2025-12-04 | 25.99 | 25.82 | -0.17 | -0.65% | 25.80 | 26.26 | 18632 | 4841 | 0.75% |
| 2025-12-03 | 25.51 | 25.99 | 0.11 | 0.43% | 25.51 | 26.18 | 27418 | 7111 | 1.11% |
| 2025-12-02 | 25.80 | 25.88 | 0.14 | 0.54% | 25.36 | 26.21 | 39210 | 10108 | 1.59% |
| 2025-12-01 | 27.00 | 25.74 | -1.30 | -4.81% | 25.31 | 27.17 | 83624 | 21552 | 3.38% |
| 2025-11-28 | 27.30 | 27.04 | -0.08 | -0.29% | 27.01 | 27.66 | 24081 | 6553 | 0.97% |
| 2025-11-27 | 26.78 | 27.12 | 0.50 | 1.88% | 26.61 | 27.60 | 27309 | 7421 | 1.10% |
| 2025-11-26 | 26.95 | 26.62 | -0.33 | -1.22% | 26.51 | 27.24 | 33320 | 8953 | 1.35% |
| 2025-11-25 | 27.06 | 26.95 | -0.07 | -0.26% | 26.81 | 27.35 | 26526 | 7178 | 1.07% |
| 2025-11-24 | 26.76 | 27.02 | 0.26 | 0.97% | 26.26 | 27.36 | 34587 | 9295 | 1.40% |
| 2025-11-21 | 27.03 | 26.76 | -0.23 | -0.85% | 26.52 | 27.22 | 28902 | 7774 | 1.17% |
| 2025-11-20 | 27.39 | 26.99 | -0.21 | -0.77% | 26.99 | 27.58 | 17964 | 4903 | 0.73% |
| 2025-11-19 | 27.22 | 27.20 | 0.08 | 0.29% | 26.86 | 27.39 | 17963 | 4876 | 0.73% |
| 2025-11-18 | 27.00 | 27.12 | 0.06 | 0.22% | 26.61 | 27.40 | 31013 | 8386 | 1.25% |
| 2025-11-17 | 27.23 | 27.06 | -0.22 | -0.81% | 26.46 | 27.45 | 38934 | 10449 | 1.57% |
| 2025-11-14 | 27.08 | 27.28 | 0.16 | 0.59% | 26.84 | 28.26 | 52768 | 14550 | 2.13% |
| 2025-11-13 | 26.87 | 27.12 | 0.18 | 0.67% | 26.71 | 27.35 | 31127 | 8431 | 1.26% |
| 2025-11-12 | 27.86 | 26.94 | -1.12 | -3.99% | 26.89 | 28.39 | 36501 | 9954 | 1.48% |
| 2025-11-11 | 28.48 | 28.06 | -0.14 | -0.50% | 27.83 | 28.70 | 38668 | 10891 | 1.56% |
| 2025-11-10 | 28.55 | 28.20 | -0.44 | -1.54% | 27.73 | 28.98 | 39460 | 11122 | 1.60% |
| 2025-11-07 | 28.35 | 28.64 | 0.14 | 0.49% | 28.02 | 28.80 | 29451 | 8398 | 1.19% |
| 2025-11-06 | 28.01 | 28.50 | 0.49 | 1.75% | 27.91 | 28.99 | 42072 | 12008 | 1.70% |
| 2025-11-05 | 27.32 | 28.01 | 0.69 | 2.53% | 27.05 | 28.09 | 42658 | 11805 | 1.73% |
| 2025-11-04 | 27.05 | 27.32 | 0.28 | 1.04% | 26.98 | 27.88 | 51362 | 14109 | 2.08% |
| 2025-11-03 | 28.20 | 27.04 | -1.24 | -4.38% | 26.68 | 28.53 | 81474 | 22039 | 3.30% |
| 2025-10-31 | 27.70 | 28.28 | -1.50 | -5.04% | 27.35 | 28.98 | 123867 | 35061 | 5.01% |
| 2025-10-30 | 29.70 | 29.78 | 0.00 | 0.00% | 28.92 | 30.13 | 52748 | 15620 | 2.13% |
| 2025-10-29 | 29.29 | 29.78 | 0.43 | 1.47% | 28.73 | 29.90 | 35685 | 10466 | 1.44% |
| 2025-10-28 | 29.70 | 29.35 | -0.31 | -1.05% | 29.21 | 29.89 | 34209 | 10093 | 1.38% |
| 2025-10-27 | 29.71 | 29.66 | 0.17 | 0.58% | 29.24 | 30.05 | 42593 | 12632 | 1.72% |
| 2025-10-24 | 29.73 | 29.49 | -0.24 | -0.81% | 29.30 | 30.31 | 54895 | 16342 | 2.22% |
| 2025-10-23 | 29.19 | 29.73 | 0.23 | 0.78% | 28.51 | 29.92 | 41587 | 12185 | 1.68% |
| 2025-10-22 | 29.00 | 29.50 | 0.60 | 2.08% | 28.61 | 29.75 | 51733 | 15154 | 2.09% |
| 2025-10-21 | 28.43 | 28.90 | 0.38 | 1.33% | 28.43 | 29.49 | 44929 | 13050 | 1.82% |
| 2025-10-20 | 29.39 | 28.52 | -0.69 | -2.36% | 28.43 | 29.53 | 59810 | 17337 | 2.42% |
| 2025-10-17 | 30.17 | 29.21 | -1.11 | -3.66% | 28.90 | 30.31 | 56665 | 16646 | 2.29% |
| 2025-10-16 | 30.52 | 30.32 | -0.40 | -1.30% | 30.10 | 30.72 | 31094 | 9447 | 1.26% |
| 2025-10-15 | 30.77 | 30.72 | -0.19 | -0.61% | 30.35 | 31.29 | 50469 | 15489 | 2.04% |
| 2025-10-14 | 32.54 | 30.91 | -1.40 | -4.33% | 30.65 | 33.52 | 82783 | 26392 | 3.35% |
| 2025-10-13 | 31.03 | 32.31 | 0.21 | 0.65% | 31.03 | 32.73 | 66484 | 21288 | 2.69% |
| 2025-10-10 | 32.48 | 32.10 | -0.39 | -1.20% | 32.01 | 32.93 | 63360 | 20535 | 2.56% |
| 2025-10-09 | 30.59 | 32.49 | 2.10 | 6.91% | 29.73 | 33.00 | 105423 | 33373 | 4.26% |
| 2025-09-30 | 30.03 | 30.39 | 0.36 | 1.20% | 30.03 | 31.09 | 72262 | 22179 | 2.92% |
| 2025-09-29 | 30.55 | 30.03 | -0.83 | -2.69% | 29.85 | 30.92 | 74252 | 22460 | 3.00% |
| 2025-09-26 | 30.59 | 30.86 | 0.03 | 0.10% | 30.55 | 31.90 | 88821 | 27781 | 3.59% |
| 2025-09-25 | 30.68 | 30.83 | -0.02 | -0.06% | 30.20 | 31.36 | 64885 | 19956 | 2.62% |
| 2025-09-24 | 29.99 | 30.85 | 0.72 | 2.39% | 29.89 | 31.01 | 73679 | 22515 | 2.98% |
| 2025-09-23 | 29.76 | 30.13 | 0.34 | 1.14% | 28.73 | 30.35 | 74483 | 22071 | 3.01% |
| 2025-09-22 | 30.30 | 29.79 | -0.58 | -1.91% | 29.21 | 30.64 | 77199 | 22936 | 3.12% |
| 2025-09-19 | 29.15 | 30.37 | 1.86 | 6.52% | 29.15 | 32.19 | 140966 | 43475 | 5.70% |
| 2025-09-18 | 28.48 | 28.51 | -0.41 | -1.42% | 27.76 | 29.37 | 72033 | 20562 | 2.91% |
| 2025-09-17 | 28.03 | 28.92 | 0.89 | 3.18% | 27.60 | 29.35 | 53049 | 15212 | 2.15% |
| 2025-09-16 | 28.18 | 28.03 | -0.14 | -0.50% | 27.30 | 28.50 | 44530 | 12408 | 1.80% |
| 2025-09-15 | 28.03 | 28.17 | 0.12 | 0.43% | 27.86 | 28.65 | 49273 | 13916 | 1.99% |
| 2025-09-12 | 28.30 | 28.05 | -0.01 | -0.04% | 27.54 | 28.31 | 55909 | 15663 | 2.26% |
| 2025-09-11 | 28.23 | 28.06 | -0.21 | -0.74% | 27.81 | 28.33 | 64051 | 17958 | 2.59% |
| 2025-09-10 | 29.44 | 28.27 | -0.88 | -3.02% | 28.00 | 29.44 | 45393 | 12931 | 1.84% |
| 2025-09-09 | 29.56 | 29.15 | -0.60 | -2.02% | 28.90 | 29.90 | 35421 | 10395 | 1.43% |
| 2025-09-08 | 29.75 | 29.75 | 0.00 | 0.00% | 29.60 | 30.50 | 78228 | 23423 | 3.16% |