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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.87 | 26.72 | 0.00 | 0.00% | 26.40 | 27.05 | 90259 | 24109 | 1.42% |
| 2025-12-11 | 27.22 | 26.72 | -0.43 | -1.58% | 26.71 | 27.43 | 76881 | 20783 | 1.21% |
| 2025-12-10 | 27.35 | 27.15 | -0.23 | -0.84% | 26.81 | 27.43 | 81092 | 21919 | 1.27% |
| 2025-12-09 | 27.79 | 27.38 | -0.39 | -1.40% | 27.32 | 27.79 | 81014 | 22280 | 1.27% |
| 2025-12-08 | 27.24 | 27.77 | 0.57 | 2.10% | 27.24 | 28.10 | 127904 | 35465 | 2.01% |
| 2025-12-05 | 26.56 | 27.20 | 0.79 | 2.99% | 26.20 | 27.23 | 115095 | 31046 | 1.81% |
| 2025-12-04 | 26.67 | 26.41 | -0.27 | -1.01% | 26.00 | 26.80 | 80610 | 21264 | 1.26% |
| 2025-12-03 | 27.21 | 26.68 | -0.47 | -1.73% | 26.62 | 27.38 | 86255 | 23193 | 1.35% |
| 2025-12-02 | 27.88 | 27.15 | -0.80 | -2.86% | 27.00 | 27.88 | 113239 | 30955 | 1.78% |
| 2025-12-01 | 28.06 | 27.95 | -0.06 | -0.21% | 27.60 | 28.38 | 126504 | 35270 | 1.98% |
| 2025-11-28 | 27.50 | 28.01 | 0.48 | 1.74% | 27.33 | 28.24 | 98993 | 27516 | 1.55% |
| 2025-11-27 | 27.33 | 27.53 | 0.20 | 0.73% | 27.28 | 28.15 | 134723 | 37485 | 2.11% |
| 2025-11-26 | 27.20 | 27.33 | -0.02 | -0.07% | 26.97 | 27.78 | 108096 | 29631 | 1.70% |
| 2025-11-25 | 27.28 | 27.35 | 0.02 | 0.07% | 27.01 | 27.68 | 115998 | 31800 | 1.82% |
| 2025-11-24 | 27.16 | 27.33 | 0.67 | 2.51% | 26.87 | 27.54 | 138976 | 37864 | 2.18% |
| 2025-11-21 | 27.99 | 26.66 | -1.69 | -5.96% | 26.65 | 28.30 | 195653 | 53072 | 3.07% |
| 2025-11-20 | 28.25 | 28.35 | 0.32 | 1.14% | 27.83 | 29.00 | 178155 | 50560 | 2.79% |
| 2025-11-19 | 28.64 | 28.03 | -0.70 | -2.44% | 27.94 | 29.45 | 127961 | 36341 | 2.01% |
| 2025-11-18 | 29.61 | 28.73 | -0.95 | -3.20% | 28.44 | 29.80 | 187707 | 54195 | 2.94% |
| 2025-11-17 | 29.38 | 29.68 | 0.27 | 0.92% | 28.88 | 29.99 | 212721 | 62858 | 3.34% |
| 2025-11-14 | 28.60 | 29.41 | 0.25 | 0.86% | 28.47 | 29.99 | 250196 | 73614 | 3.92% |
| 2025-11-13 | 28.12 | 29.16 | 0.98 | 3.48% | 28.12 | 29.70 | 224753 | 65349 | 3.52% |
| 2025-11-12 | 28.50 | 28.18 | -0.44 | -1.54% | 27.80 | 28.68 | 120830 | 34042 | 1.90% |
| 2025-11-11 | 28.77 | 28.62 | -0.08 | -0.28% | 28.59 | 29.15 | 122686 | 35406 | 1.92% |
| 2025-11-10 | 29.60 | 28.70 | -0.56 | -1.91% | 28.50 | 29.79 | 163421 | 47451 | 2.56% |
| 2025-11-07 | 28.88 | 29.26 | 0.30 | 1.04% | 28.46 | 29.61 | 186444 | 54370 | 2.92% |
| 2025-11-06 | 28.85 | 28.96 | 0.40 | 1.40% | 28.81 | 29.67 | 152966 | 44490 | 2.40% |
| 2025-11-05 | 27.81 | 28.56 | 0.05 | 0.18% | 27.60 | 28.91 | 128076 | 36406 | 2.01% |
| 2025-11-04 | 29.06 | 28.51 | -0.74 | -2.53% | 28.25 | 29.29 | 154614 | 44235 | 2.42% |
| 2025-11-03 | 29.73 | 29.25 | -0.71 | -2.37% | 28.49 | 30.00 | 215779 | 62551 | 3.38% |
| 2025-10-31 | 29.49 | 29.96 | 0.45 | 1.52% | 29.49 | 31.15 | 316680 | 96722 | 4.97% |
| 2025-10-30 | 30.07 | 29.51 | -0.73 | -2.41% | 29.39 | 30.29 | 241205 | 71903 | 3.78% |
| 2025-10-29 | 29.40 | 30.24 | 0.75 | 2.54% | 29.30 | 30.31 | 256622 | 76912 | 4.02% |
| 2025-10-28 | 29.29 | 29.49 | 0.00 | 0.00% | 28.91 | 29.80 | 218229 | 64130 | 3.42% |
| 2025-10-27 | 30.30 | 29.49 | -2.55 | -7.96% | 29.42 | 30.76 | 507050 | 151972 | 7.95% |
| 2025-10-24 | 31.30 | 32.04 | 0.92 | 2.96% | 31.08 | 32.06 | 263951 | 83525 | 4.14% |
| 2025-10-23 | 31.00 | 31.12 | 0.34 | 1.10% | 30.25 | 31.30 | 190950 | 58957 | 2.99% |
| 2025-10-22 | 30.59 | 30.78 | 0.05 | 0.16% | 30.38 | 31.24 | 153042 | 47181 | 2.40% |
| 2025-10-21 | 30.65 | 30.73 | 0.40 | 1.32% | 30.06 | 30.89 | 180717 | 55343 | 2.83% |
| 2025-10-20 | 30.31 | 30.33 | 0.58 | 1.95% | 30.06 | 30.80 | 169843 | 51643 | 2.66% |
| 2025-10-17 | 30.64 | 29.75 | -1.06 | -3.44% | 29.70 | 31.44 | 182377 | 55092 | 2.86% |
| 2025-10-16 | 30.73 | 30.81 | -0.16 | -0.52% | 30.51 | 31.74 | 212401 | 65876 | 3.33% |
| 2025-10-15 | 30.30 | 30.97 | 0.53 | 1.74% | 29.84 | 31.06 | 192974 | 58849 | 3.03% |
| 2025-10-14 | 31.40 | 30.44 | -0.71 | -2.28% | 30.21 | 31.99 | 266910 | 82970 | 4.19% |
| 2025-10-13 | 29.23 | 31.15 | 0.25 | 0.81% | 29.20 | 31.44 | 316602 | 96811 | 4.97% |
| 2025-10-10 | 33.88 | 30.90 | -3.58 | -10.38% | 30.67 | 33.89 | 549256 | 173436 | 8.61% |
| 2025-10-09 | 34.61 | 34.48 | -0.01 | -0.03% | 34.33 | 36.10 | 450817 | 158408 | 7.07% |
| 2025-09-30 | 34.99 | 34.49 | -0.93 | -2.63% | 34.18 | 36.94 | 524832 | 185465 | 8.23% |
| 2025-09-29 | 37.55 | 35.42 | -0.76 | -2.10% | 35.40 | 39.49 | 661987 | 247106 | 10.38% |
| 2025-09-26 | 35.05 | 36.18 | 1.28 | 3.67% | 34.95 | 37.86 | 621048 | 227055 | 9.74% |
| 2025-09-25 | 34.83 | 34.90 | -0.52 | -1.47% | 34.53 | 35.86 | 435780 | 152785 | 6.83% |
| 2025-09-24 | 34.45 | 35.42 | 0.20 | 0.57% | 33.60 | 36.60 | 566877 | 198506 | 8.89% |
| 2025-09-23 | 34.04 | 35.22 | 1.38 | 4.08% | 33.60 | 35.88 | 609048 | 212210 | 9.55% |
| 2025-09-22 | 33.10 | 33.84 | 0.66 | 1.99% | 32.80 | 34.45 | 345802 | 116124 | 5.42% |
| 2025-09-19 | 34.66 | 33.18 | -1.80 | -5.15% | 33.17 | 34.88 | 458365 | 155614 | 7.19% |
| 2025-09-18 | 35.22 | 34.98 | 0.01 | 0.03% | 33.58 | 35.88 | 698744 | 243684 | 10.96% |
| 2025-09-17 | 33.09 | 34.97 | 1.96 | 5.94% | 32.56 | 37.90 | 829331 | 288319 | 13.01% |
| 2025-09-16 | 34.14 | 33.01 | -1.57 | -4.54% | 32.55 | 34.48 | 657643 | 218569 | 10.31% |
| 2025-09-15 | 33.46 | 34.58 | 1.18 | 3.53% | 33.20 | 36.69 | 1056771 | 365841 | 16.57% |
| 2025-09-12 | 27.97 | 33.40 | 5.57 | 20.01% | 26.86 | 33.40 | 893046 | 263732 | 14.01% |
| 2025-09-11 | 27.50 | 27.83 | 0.00 | 0.00% | 26.86 | 28.14 | 415136 | 114084 | 6.51% |
| 2025-09-10 | 27.58 | 27.83 | -0.35 | -1.24% | 27.24 | 28.27 | 393276 | 109161 | 6.17% |
| 2025-09-09 | 28.69 | 28.18 | -1.39 | -4.70% | 28.00 | 29.20 | 550313 | 156433 | 8.63% |
| 2025-09-08 | 30.54 | 29.57 | -0.93 | -3.05% | 28.36 | 31.28 | 887911 | 262189 | 13.93% |
| 2025-09-05 | 27.53 | 30.50 | 2.76 | 9.95% | 27.18 | 30.50 | 995537 | 292357 | 15.61% |