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 | 23.58 | 23.10 | -0.51 | -2.16% | 22.97 | 23.58 | 12945 | 2996 | 0.67% |
| 2025-12-15 | 23.65 | 23.61 | 0.02 | 0.08% | 23.47 | 23.99 | 12352 | 2926 | 0.64% |
| 2025-12-12 | 23.36 | 23.59 | 0.23 | 0.98% | 23.21 | 23.82 | 14412 | 3394 | 0.75% |
| 2025-12-11 | 24.03 | 23.36 | -0.59 | -2.46% | 23.36 | 24.03 | 16497 | 3895 | 0.86% |
| 2025-12-10 | 24.25 | 23.95 | -0.20 | -0.83% | 23.66 | 24.25 | 17585 | 4191 | 0.91% |
| 2025-12-09 | 24.39 | 24.15 | -0.27 | -1.11% | 23.88 | 24.42 | 24797 | 5968 | 1.29% |
| 2025-12-08 | 24.14 | 24.42 | 0.14 | 0.58% | 24.02 | 24.64 | 20975 | 5096 | 1.09% |
| 2025-12-05 | 24.24 | 24.28 | 0.04 | 0.17% | 24.00 | 24.54 | 19952 | 4845 | 1.04% |
| 2025-12-04 | 24.90 | 24.24 | -0.72 | -2.88% | 24.15 | 24.94 | 17517 | 4269 | 0.91% |
| 2025-12-03 | 25.57 | 24.96 | -0.61 | -2.39% | 24.92 | 25.58 | 22010 | 5532 | 1.14% |
| 2025-12-02 | 26.00 | 25.57 | -0.65 | -2.48% | 25.51 | 26.21 | 20129 | 5161 | 1.05% |
| 2025-12-01 | 27.00 | 26.22 | -0.61 | -2.27% | 26.06 | 27.00 | 29388 | 7755 | 1.53% |
| 2025-11-28 | 26.40 | 26.83 | 0.30 | 1.13% | 26.35 | 26.95 | 20429 | 5458 | 1.06% |
| 2025-11-27 | 25.71 | 26.53 | 0.84 | 3.27% | 25.69 | 27.06 | 49328 | 13140 | 2.56% |
| 2025-11-26 | 25.80 | 25.69 | -0.13 | -0.50% | 25.65 | 26.25 | 20273 | 5250 | 1.05% |
| 2025-11-25 | 25.90 | 25.82 | 0.16 | 0.62% | 25.50 | 26.13 | 19617 | 5066 | 1.02% |
| 2025-11-24 | 25.63 | 25.66 | 0.39 | 1.54% | 24.90 | 25.78 | 22417 | 5691 | 1.17% |
| 2025-11-21 | 26.92 | 25.27 | -1.98 | -7.27% | 25.20 | 26.92 | 44389 | 11461 | 2.31% |
| 2025-11-20 | 28.00 | 27.25 | -0.65 | -2.33% | 27.15 | 28.03 | 25731 | 7072 | 1.34% |
| 2025-11-19 | 27.50 | 27.90 | 0.18 | 0.65% | 27.30 | 28.28 | 28280 | 7838 | 1.47% |
| 2025-11-18 | 28.00 | 27.72 | -0.35 | -1.25% | 27.58 | 28.44 | 23171 | 6449 | 1.20% |
| 2025-11-17 | 28.10 | 28.07 | -0.31 | -1.09% | 27.64 | 28.45 | 33064 | 9244 | 1.72% |
| 2025-11-14 | 27.29 | 28.38 | 0.87 | 3.16% | 27.10 | 28.88 | 59740 | 16952 | 3.10% |
| 2025-11-13 | 27.49 | 27.51 | -0.09 | -0.33% | 27.39 | 27.87 | 25030 | 6921 | 1.30% |
| 2025-11-12 | 28.08 | 27.60 | -0.53 | -1.88% | 27.16 | 28.20 | 38157 | 10513 | 1.98% |
| 2025-11-11 | 28.05 | 28.13 | 0.07 | 0.25% | 27.96 | 28.54 | 45967 | 13005 | 2.39% |
| 2025-11-10 | 27.50 | 28.06 | 0.53 | 1.93% | 27.20 | 28.58 | 63429 | 17854 | 3.30% |
| 2025-11-07 | 26.66 | 27.53 | 0.79 | 2.95% | 26.61 | 27.64 | 48881 | 13412 | 2.54% |
| 2025-11-06 | 27.10 | 26.74 | -0.37 | -1.36% | 26.68 | 27.10 | 19948 | 5350 | 1.04% |
| 2025-11-05 | 26.48 | 27.11 | 0.44 | 1.65% | 26.48 | 27.20 | 24294 | 6547 | 1.26% |
| 2025-11-04 | 26.97 | 26.67 | -0.33 | -1.22% | 26.48 | 27.00 | 17516 | 4671 | 0.91% |
| 2025-11-03 | 26.98 | 27.00 | 0.03 | 0.11% | 26.46 | 27.05 | 22460 | 6005 | 1.17% |
| 2025-10-31 | 26.50 | 26.97 | 0.24 | 0.90% | 26.49 | 27.22 | 37359 | 10086 | 1.94% |
| 2025-10-30 | 26.30 | 26.73 | 0.36 | 1.37% | 26.16 | 26.76 | 36180 | 9595 | 1.88% |
| 2025-10-29 | 25.75 | 26.37 | 0.63 | 2.45% | 25.37 | 27.00 | 38066 | 9956 | 1.98% |
| 2025-10-28 | 25.35 | 25.74 | 0.25 | 0.98% | 25.24 | 26.25 | 24998 | 6464 | 1.30% |
| 2025-10-27 | 25.45 | 25.49 | 0.14 | 0.55% | 25.21 | 25.59 | 14295 | 3636 | 0.74% |
| 2025-10-24 | 25.58 | 25.35 | -0.18 | -0.71% | 25.16 | 25.70 | 15610 | 3969 | 0.81% |
| 2025-10-23 | 25.33 | 25.53 | 0.20 | 0.79% | 24.74 | 25.56 | 17667 | 4425 | 0.92% |
| 2025-10-22 | 25.50 | 25.33 | -0.25 | -0.98% | 25.18 | 25.65 | 10169 | 2583 | 0.53% |
| 2025-10-21 | 25.69 | 25.58 | -0.12 | -0.47% | 25.40 | 25.88 | 16246 | 4160 | 0.84% |
| 2025-10-20 | 25.38 | 25.70 | 0.49 | 1.94% | 25.27 | 25.78 | 14400 | 3680 | 0.75% |
| 2025-10-17 | 26.15 | 25.21 | -0.95 | -3.63% | 25.16 | 26.46 | 21928 | 5625 | 1.14% |
| 2025-10-16 | 26.38 | 26.16 | -0.48 | -1.80% | 26.10 | 26.85 | 15676 | 4123 | 0.81% |
| 2025-10-15 | 26.28 | 26.64 | 0.24 | 0.91% | 26.28 | 27.00 | 21972 | 5861 | 1.14% |
| 2025-10-14 | 26.03 | 26.40 | 0.39 | 1.50% | 26.03 | 27.28 | 32168 | 8609 | 1.67% |
| 2025-10-13 | 25.48 | 26.01 | -0.44 | -1.66% | 25.31 | 26.17 | 23778 | 6139 | 1.24% |
| 2025-10-10 | 26.95 | 26.45 | -0.63 | -2.33% | 26.43 | 27.24 | 22655 | 6040 | 1.18% |
| 2025-10-09 | 27.01 | 27.08 | -0.06 | -0.22% | 26.91 | 27.70 | 22367 | 6079 | 1.16% |
| 2025-09-30 | 26.84 | 27.14 | 0.25 | 0.93% | 26.60 | 27.52 | 25941 | 7067 | 1.35% |
| 2025-09-29 | 26.30 | 26.89 | 0.59 | 2.24% | 26.06 | 27.08 | 23288 | 6228 | 2.78% |
| 2025-09-26 | 26.55 | 26.30 | -0.47 | -1.76% | 26.30 | 26.86 | 15175 | 4027 | 1.81% |
| 2025-09-25 | 27.00 | 26.77 | -0.50 | -1.83% | 26.73 | 27.50 | 29496 | 8001 | 3.52% |
| 2025-09-24 | 26.11 | 27.27 | 1.16 | 4.44% | 25.87 | 27.88 | 36454 | 9793 | 4.34% |
| 2025-09-23 | 26.36 | 26.11 | -0.24 | -0.91% | 25.40 | 26.45 | 25300 | 6536 | 3.02% |
| 2025-09-22 | 26.80 | 26.35 | -0.42 | -1.57% | 26.17 | 26.90 | 18626 | 4918 | 2.22% |
| 2025-09-19 | 26.65 | 26.77 | 0.13 | 0.49% | 26.65 | 27.16 | 20862 | 5600 | 2.49% |
| 2025-09-18 | 27.50 | 26.64 | -0.95 | -3.44% | 26.49 | 27.55 | 42395 | 11454 | 5.05% |
| 2025-09-17 | 27.88 | 27.59 | -0.39 | -1.39% | 27.41 | 28.03 | 28251 | 7819 | 3.37% |
| 2025-09-16 | 27.80 | 27.98 | 0.08 | 0.29% | 27.56 | 28.15 | 24755 | 6892 | 2.95% |
| 2025-09-15 | 28.11 | 27.90 | -0.21 | -0.75% | 27.85 | 28.50 | 23349 | 6548 | 2.78% |
| 2025-09-12 | 28.88 | 28.11 | -0.57 | -1.99% | 27.80 | 28.88 | 41288 | 11637 | 4.92% |
| 2025-09-11 | 28.60 | 28.68 | 0.01 | 0.03% | 28.18 | 28.73 | 32453 | 9250 | 3.87% |
| 2025-09-10 | 28.80 | 28.67 | -0.38 | -1.31% | 28.25 | 28.96 | 33190 | 9475 | 3.96% |
| 2025-09-09 | 29.30 | 29.05 | -0.42 | -1.43% | 28.86 | 29.59 | 43848 | 12794 | 5.23% |
| 2025-09-08 | 29.55 | 29.47 | 0.35 | 1.20% | 29.00 | 29.68 | 74792 | 21991 | 8.91% |