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 | 25.69 | 25.80 | 0.07 | 0.27% | 25.30 | 25.96 | 98259 | 25189 | 0.98% |
| 2025-12-15 | 25.90 | 25.73 | -0.26 | -1.00% | 25.68 | 26.23 | 77033 | 19959 | 0.76% |
| 2025-12-12 | 25.65 | 25.99 | 0.32 | 1.25% | 25.60 | 26.15 | 84744 | 21953 | 0.84% |
| 2025-12-11 | 26.05 | 25.67 | -0.37 | -1.42% | 25.63 | 26.32 | 118613 | 30748 | 1.18% |
| 2025-12-10 | 25.54 | 26.04 | 0.47 | 1.84% | 25.24 | 26.33 | 133340 | 34611 | 1.32% |
| 2025-12-09 | 25.87 | 25.57 | -0.40 | -1.54% | 25.52 | 26.12 | 91907 | 23689 | 0.91% |
| 2025-12-08 | 25.54 | 25.97 | 0.45 | 1.76% | 25.53 | 26.15 | 136051 | 35317 | 1.35% |
| 2025-12-05 | 24.88 | 25.52 | 0.58 | 2.33% | 24.71 | 25.64 | 114314 | 28858 | 1.13% |
| 2025-12-04 | 24.83 | 24.94 | 0.11 | 0.44% | 24.66 | 24.98 | 63529 | 15793 | 0.63% |
| 2025-12-03 | 25.53 | 24.83 | -0.69 | -2.70% | 24.71 | 25.55 | 127281 | 31776 | 1.26% |
| 2025-12-02 | 25.68 | 25.52 | -0.26 | -1.01% | 25.22 | 25.83 | 136928 | 34904 | 1.36% |
| 2025-12-01 | 25.83 | 25.78 | -0.06 | -0.23% | 25.64 | 26.02 | 67058 | 17324 | 0.67% |
| 2025-11-28 | 25.63 | 25.84 | 0.20 | 0.78% | 25.45 | 25.89 | 88145 | 22616 | 0.87% |
| 2025-11-27 | 26.15 | 25.64 | -0.51 | -1.95% | 25.60 | 26.23 | 94946 | 24588 | 0.94% |
| 2025-11-26 | 26.33 | 26.15 | -0.33 | -1.25% | 26.15 | 26.52 | 94263 | 24830 | 0.94% |
| 2025-11-25 | 26.06 | 26.48 | 0.51 | 1.96% | 25.96 | 26.65 | 182826 | 48288 | 1.81% |
| 2025-11-24 | 25.24 | 25.97 | 0.70 | 2.77% | 25.09 | 26.16 | 137210 | 35352 | 1.36% |
| 2025-11-21 | 25.15 | 25.27 | -0.01 | -0.04% | 24.80 | 25.45 | 133618 | 33547 | 1.33% |
| 2025-11-20 | 25.85 | 25.28 | -0.53 | -2.05% | 25.20 | 25.93 | 78617 | 20020 | 0.78% |
| 2025-11-19 | 25.93 | 25.81 | 0.00 | 0.00% | 25.60 | 25.95 | 70205 | 18086 | 0.70% |
| 2025-11-18 | 25.68 | 25.81 | -0.11 | -0.42% | 25.40 | 26.03 | 92242 | 23716 | 0.92% |
| 2025-11-17 | 25.30 | 25.92 | 0.59 | 2.33% | 25.11 | 25.96 | 130432 | 33434 | 1.29% |
| 2025-11-14 | 25.48 | 25.33 | -0.31 | -1.21% | 25.31 | 25.74 | 77185 | 19686 | 0.77% |
| 2025-11-13 | 25.45 | 25.64 | 0.21 | 0.83% | 25.33 | 25.65 | 80921 | 20617 | 0.80% |
| 2025-11-12 | 25.69 | 25.43 | -0.27 | -1.05% | 25.31 | 25.73 | 87142 | 22206 | 0.86% |
| 2025-11-11 | 25.80 | 25.70 | -0.05 | -0.19% | 25.60 | 26.19 | 112756 | 29089 | 1.12% |
| 2025-11-10 | 25.75 | 25.75 | 0.10 | 0.39% | 25.55 | 25.77 | 78068 | 20041 | 0.77% |
| 2025-11-07 | 26.44 | 25.65 | -1.01 | -3.79% | 25.55 | 26.47 | 265828 | 68703 | 2.64% |
| 2025-11-06 | 26.70 | 26.66 | 0.01 | 0.04% | 26.53 | 26.92 | 81498 | 21742 | 0.81% |
| 2025-11-05 | 26.51 | 26.65 | -0.34 | -1.26% | 26.27 | 26.76 | 89144 | 23671 | 0.88% |
| 2025-11-04 | 27.66 | 26.99 | -0.78 | -2.81% | 26.72 | 27.75 | 118659 | 32189 | 1.18% |
| 2025-11-03 | 27.41 | 27.77 | 0.25 | 0.91% | 27.37 | 27.98 | 110715 | 30605 | 1.10% |
| 2025-10-31 | 27.35 | 27.52 | 0.23 | 0.84% | 27.11 | 27.74 | 122340 | 33509 | 1.21% |
| 2025-10-30 | 27.84 | 27.29 | -0.54 | -1.94% | 27.25 | 27.84 | 134012 | 36828 | 1.33% |
| 2025-10-29 | 28.08 | 27.83 | -0.19 | -0.68% | 27.62 | 28.45 | 183599 | 51157 | 1.82% |
| 2025-10-28 | 27.10 | 28.02 | 0.73 | 2.67% | 26.98 | 28.40 | 220457 | 61599 | 2.19% |
| 2025-10-27 | 26.50 | 27.29 | 0.94 | 3.57% | 26.46 | 27.59 | 214430 | 58123 | 2.13% |
| 2025-10-24 | 26.10 | 26.35 | 0.26 | 1.00% | 26.09 | 26.40 | 92692 | 24355 | 0.92% |
| 2025-10-23 | 26.28 | 26.09 | -0.18 | -0.69% | 25.57 | 26.38 | 122425 | 31609 | 1.22% |
| 2025-10-22 | 26.22 | 26.27 | -0.10 | -0.38% | 26.18 | 26.65 | 76016 | 20076 | 0.75% |
| 2025-10-21 | 26.28 | 26.37 | 0.09 | 0.34% | 26.21 | 26.55 | 68600 | 18113 | 0.68% |
| 2025-10-20 | 26.42 | 26.28 | 0.03 | 0.11% | 26.15 | 26.51 | 79369 | 20921 | 0.79% |
| 2025-10-17 | 26.60 | 26.25 | -0.34 | -1.28% | 26.10 | 26.78 | 85907 | 22736 | 0.85% |
| 2025-10-16 | 27.06 | 26.59 | -0.58 | -2.13% | 26.47 | 27.06 | 125301 | 33441 | 1.24% |
| 2025-10-15 | 26.98 | 27.17 | 0.12 | 0.44% | 26.75 | 27.18 | 85875 | 23178 | 0.85% |
| 2025-10-14 | 27.70 | 27.05 | -0.38 | -1.39% | 26.90 | 27.87 | 145665 | 39782 | 1.45% |
| 2025-10-13 | 27.38 | 27.43 | -0.73 | -2.59% | 27.01 | 27.98 | 158513 | 43403 | 1.57% |
| 2025-10-10 | 28.74 | 28.16 | -0.81 | -2.80% | 28.08 | 28.93 | 180367 | 51321 | 1.79% |
| 2025-10-09 | 29.40 | 28.97 | -0.59 | -2.00% | 28.68 | 29.43 | 221277 | 64026 | 2.20% |
| 2025-09-30 | 28.26 | 29.56 | 1.29 | 4.56% | 28.26 | 29.80 | 343810 | 100542 | 3.41% |
| 2025-09-29 | 28.00 | 28.27 | 0.25 | 0.89% | 27.80 | 28.45 | 169460 | 47670 | 1.68% |
| 2025-09-26 | 28.70 | 28.02 | -0.68 | -2.37% | 28.01 | 28.96 | 194892 | 55448 | 1.93% |
| 2025-09-25 | 27.60 | 28.70 | 1.34 | 4.90% | 27.59 | 29.48 | 439871 | 127644 | 4.37% |
| 2025-09-24 | 26.65 | 27.36 | 0.50 | 1.86% | 26.55 | 27.37 | 146727 | 39624 | 1.46% |
| 2025-09-23 | 27.84 | 26.86 | -1.14 | -4.07% | 26.21 | 27.90 | 240104 | 64340 | 2.38% |
| 2025-09-22 | 27.58 | 28.00 | 0.42 | 1.52% | 27.49 | 28.05 | 125792 | 34850 | 1.25% |
| 2025-09-19 | 27.76 | 27.58 | -0.17 | -0.61% | 27.56 | 28.19 | 114267 | 31768 | 1.13% |
| 2025-09-18 | 28.88 | 27.75 | -1.17 | -4.05% | 27.41 | 29.07 | 228345 | 64550 | 2.27% |
| 2025-09-17 | 28.30 | 28.92 | 0.51 | 1.80% | 28.15 | 29.28 | 230017 | 66574 | 2.28% |
| 2025-09-16 | 27.47 | 28.41 | 1.00 | 3.65% | 27.10 | 28.47 | 234643 | 65407 | 2.33% |
| 2025-09-15 | 27.45 | 27.41 | 0.13 | 0.48% | 26.91 | 27.51 | 146315 | 39831 | 1.45% |
| 2025-09-12 | 28.06 | 27.28 | -0.57 | -2.05% | 27.22 | 28.07 | 159223 | 43944 | 1.58% |
| 2025-09-11 | 27.45 | 27.85 | 0.38 | 1.38% | 26.94 | 27.87 | 160695 | 44169 | 1.57% |
| 2025-09-10 | 27.69 | 27.47 | 0.03 | 0.11% | 27.41 | 28.10 | 94299 | 26092 | 0.92% |
| 2025-09-09 | 27.84 | 27.44 | -0.35 | -1.26% | 27.34 | 28.15 | 117669 | 32653 | 1.15% |
| 2025-09-08 | 27.10 | 27.79 | 0.56 | 2.06% | 26.94 | 27.87 | 137554 | 37782 | 1.34% |