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 | 25.01 | 25.02 | 0.09 | 0.36% | 24.64 | 25.28 | 631719 | 157630 | 1.19% |
| 2025-12-15 | 24.81 | 24.93 | -0.21 | -0.84% | 24.69 | 25.20 | 718962 | 179172 | 1.36% |
| 2025-12-12 | 26.09 | 25.14 | -0.49 | -1.91% | 25.00 | 26.20 | 1065155 | 269221 | 2.01% |
| 2025-12-11 | 25.94 | 25.63 | 0.00 | 0.00% | 25.58 | 26.35 | 730541 | 189798 | 1.38% |
| 2025-12-10 | 25.24 | 25.63 | 0.50 | 1.99% | 24.88 | 25.87 | 543007 | 138139 | 1.03% |
| 2025-12-09 | 25.90 | 25.13 | -0.97 | -3.72% | 25.00 | 25.93 | 686013 | 174248 | 1.30% |
| 2025-12-08 | 25.41 | 26.10 | 0.79 | 3.12% | 25.38 | 26.23 | 794884 | 205157 | 1.50% |
| 2025-12-05 | 25.18 | 25.31 | -0.01 | -0.04% | 25.11 | 25.50 | 494338 | 125083 | 0.93% |
| 2025-12-04 | 25.50 | 25.32 | -0.18 | -0.71% | 25.06 | 25.89 | 523211 | 132674 | 0.99% |
| 2025-12-03 | 26.00 | 25.50 | -0.41 | -1.58% | 25.35 | 26.13 | 636766 | 163394 | 1.20% |
| 2025-12-02 | 26.29 | 25.91 | -0.57 | -2.15% | 25.62 | 26.29 | 554586 | 143749 | 1.05% |
| 2025-12-01 | 26.81 | 26.48 | 0.03 | 0.11% | 26.25 | 27.17 | 760272 | 202663 | 1.44% |
| 2025-11-28 | 26.11 | 26.45 | 0.22 | 0.84% | 26.02 | 26.90 | 719954 | 190785 | 1.36% |
| 2025-11-27 | 26.30 | 26.23 | -0.26 | -0.98% | 26.12 | 26.75 | 699037 | 184455 | 1.32% |
| 2025-11-26 | 26.82 | 26.49 | 0.35 | 1.34% | 26.14 | 27.29 | 1194030 | 318370 | 2.26% |
| 2025-11-25 | 25.68 | 26.14 | 0.76 | 2.99% | 25.31 | 26.30 | 985359 | 254686 | 1.86% |
| 2025-11-24 | 26.27 | 25.38 | -0.66 | -2.53% | 24.75 | 26.29 | 1351280 | 342545 | 2.55% |
| 2025-11-21 | 26.80 | 26.04 | -2.02 | -7.20% | 25.75 | 27.00 | 2051830 | 540195 | 3.88% |
| 2025-11-20 | 28.00 | 28.06 | 0.31 | 1.12% | 27.51 | 29.65 | 2111129 | 605427 | 3.99% |
| 2025-11-19 | 26.81 | 27.75 | 1.40 | 5.31% | 26.80 | 28.39 | 1896572 | 526451 | 3.58% |
| 2025-11-18 | 28.00 | 26.35 | -1.40 | -5.05% | 26.15 | 28.07 | 1525806 | 410213 | 2.88% |
| 2025-11-17 | 26.88 | 27.75 | 1.66 | 6.36% | 26.85 | 28.09 | 1679415 | 464450 | 3.17% |
| 2025-11-14 | 26.43 | 26.09 | -0.80 | -2.98% | 25.98 | 26.89 | 904007 | 237417 | 1.71% |
| 2025-11-13 | 24.89 | 26.89 | 1.98 | 7.95% | 24.89 | 27.34 | 1840846 | 487994 | 3.48% |
| 2025-11-12 | 24.95 | 24.91 | -0.24 | -0.95% | 24.40 | 25.27 | 620151 | 154062 | 1.17% |
| 2025-11-11 | 25.50 | 25.15 | -0.41 | -1.60% | 25.00 | 25.88 | 694338 | 176136 | 1.31% |
| 2025-11-10 | 25.88 | 25.56 | 0.18 | 0.71% | 25.32 | 26.26 | 1098906 | 283974 | 2.08% |
| 2025-11-07 | 25.25 | 25.38 | 0.24 | 0.95% | 24.68 | 25.91 | 1250674 | 318469 | 2.36% |
| 2025-11-06 | 24.71 | 25.14 | 0.45 | 1.82% | 24.60 | 25.56 | 1045489 | 262644 | 1.98% |
| 2025-11-05 | 23.51 | 24.69 | 0.82 | 3.44% | 23.26 | 25.14 | 1051934 | 254784 | 1.99% |
| 2025-11-04 | 24.51 | 23.87 | -0.74 | -3.01% | 23.61 | 24.80 | 783627 | 188877 | 1.48% |
| 2025-11-03 | 24.79 | 24.61 | -0.19 | -0.77% | 24.07 | 25.00 | 818085 | 200100 | 1.55% |
| 2025-10-31 | 24.92 | 24.80 | -0.33 | -1.31% | 24.72 | 25.88 | 1202574 | 303330 | 2.27% |
| 2025-10-30 | 25.32 | 25.13 | 0.12 | 0.48% | 24.79 | 25.48 | 1262350 | 317155 | 2.39% |
| 2025-10-29 | 23.69 | 25.01 | 1.31 | 5.53% | 23.60 | 25.10 | 1308063 | 322465 | 2.47% |
| 2025-10-28 | 24.08 | 23.70 | -0.20 | -0.84% | 23.59 | 24.44 | 1040679 | 249698 | 1.97% |
| 2025-10-27 | 23.50 | 23.90 | 0.68 | 2.93% | 23.49 | 24.15 | 1011651 | 241306 | 1.91% |
| 2025-10-24 | 23.04 | 23.22 | 0.34 | 1.49% | 23.01 | 23.66 | 799761 | 186091 | 1.51% |
| 2025-10-23 | 21.87 | 22.88 | 1.04 | 4.76% | 21.70 | 22.93 | 936980 | 209976 | 1.77% |
| 2025-10-22 | 21.73 | 21.84 | -0.14 | -0.64% | 21.43 | 21.98 | 413690 | 89956 | 0.78% |
| 2025-10-21 | 21.79 | 21.98 | 0.28 | 1.29% | 21.58 | 22.07 | 498455 | 109450 | 0.94% |
| 2025-10-20 | 22.30 | 21.70 | -0.40 | -1.81% | 21.50 | 22.35 | 745375 | 162946 | 1.41% |
| 2025-10-17 | 22.50 | 22.10 | -0.24 | -1.07% | 22.05 | 22.87 | 860523 | 192281 | 1.63% |
| 2025-10-16 | 22.65 | 22.34 | -0.44 | -1.93% | 22.21 | 22.78 | 691475 | 155166 | 1.31% |
| 2025-10-15 | 22.75 | 22.78 | 0.27 | 1.20% | 22.15 | 22.92 | 1004342 | 226661 | 1.90% |
| 2025-10-14 | 23.70 | 22.51 | 0.42 | 1.90% | 22.33 | 24.10 | 1699821 | 394953 | 3.21% |
| 2025-10-13 | 21.31 | 22.09 | 0.10 | 0.45% | 21.31 | 22.15 | 962636 | 209646 | 1.82% |
| 2025-10-10 | 22.28 | 21.99 | -0.42 | -1.87% | 21.88 | 22.45 | 992086 | 218956 | 1.87% |
| 2025-10-09 | 21.45 | 22.41 | 1.56 | 7.48% | 21.10 | 22.47 | 1628693 | 357529 | 3.08% |
| 2025-09-30 | 20.30 | 20.85 | 0.64 | 3.17% | 20.12 | 20.92 | 886499 | 183718 | 1.68% |
| 2025-09-29 | 19.94 | 20.21 | 0.62 | 3.16% | 19.65 | 20.24 | 760163 | 152244 | 1.44% |
| 2025-09-26 | 19.46 | 19.59 | 0.00 | 0.00% | 19.42 | 19.78 | 365610 | 71875 | 0.69% |
| 2025-09-25 | 19.65 | 19.59 | -0.03 | -0.15% | 19.56 | 19.83 | 458176 | 90158 | 0.87% |
| 2025-09-24 | 19.30 | 19.62 | 0.34 | 1.76% | 19.25 | 19.64 | 395914 | 77182 | 0.75% |
| 2025-09-23 | 19.54 | 19.28 | -0.30 | -1.53% | 19.00 | 19.55 | 526963 | 101298 | 1.00% |
| 2025-09-22 | 19.84 | 19.58 | -0.25 | -1.26% | 19.45 | 20.05 | 467772 | 91588 | 0.88% |
| 2025-09-19 | 19.63 | 19.83 | 0.23 | 1.17% | 19.60 | 20.10 | 577906 | 114798 | 1.09% |
| 2025-09-18 | 20.01 | 19.60 | -0.50 | -2.49% | 19.38 | 20.04 | 749025 | 147783 | 1.42% |
| 2025-09-17 | 20.05 | 20.10 | -0.02 | -0.10% | 19.92 | 20.18 | 456536 | 91386 | 0.86% |
| 2025-09-16 | 20.58 | 20.12 | -0.32 | -1.57% | 19.95 | 20.66 | 537285 | 108382 | 1.02% |
| 2025-09-15 | 20.21 | 20.44 | 0.18 | 0.89% | 20.21 | 20.73 | 602969 | 123740 | 1.14% |
| 2025-09-12 | 20.15 | 20.26 | 0.10 | 0.50% | 19.96 | 20.45 | 614558 | 124193 | 1.16% |
| 2025-09-11 | 20.00 | 20.16 | 0.17 | 0.85% | 19.96 | 20.32 | 592469 | 119363 | 1.12% |
| 2025-09-10 | 20.26 | 19.99 | -0.72 | -3.48% | 19.77 | 20.35 | 1045623 | 209353 | 1.98% |
| 2025-09-09 | 20.61 | 20.71 | -0.08 | -0.38% | 20.50 | 20.93 | 749312 | 155405 | 1.42% |
| 2025-09-08 | 20.31 | 20.79 | 0.59 | 2.92% | 19.96 | 20.89 | 1258584 | 258856 | 2.38% |