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 | 24.67 | 24.04 | -0.63 | -2.55% | 23.94 | 24.83 | 24374 | 5913 | 7.60% |
| 2025-12-15 | 25.00 | 24.67 | -0.29 | -1.16% | 24.50 | 25.09 | 21951 | 5435 | 6.84% |
| 2025-12-12 | 25.50 | 24.96 | -0.42 | -1.65% | 24.88 | 25.95 | 40308 | 10185 | 12.56% |
| 2025-12-11 | 27.00 | 25.98 | -1.60 | -5.80% | 25.83 | 27.40 | 68714 | 18160 | 21.42% |
| 2025-12-10 | 28.60 | 27.58 | -1.27 | -4.40% | 27.58 | 29.38 | 85097 | 24108 | 26.52% |
| 2025-12-09 | 27.80 | 28.85 | 0.87 | 3.11% | 27.60 | 29.10 | 109206 | 31218 | 34.04% |
| 2025-12-08 | 27.80 | 27.98 | 0.31 | 1.12% | 27.43 | 28.76 | 62154 | 17346 | 19.37% |
| 2025-12-05 | 27.11 | 27.67 | 0.52 | 1.92% | 26.88 | 27.83 | 48582 | 13392 | 15.14% |
| 2025-12-04 | 27.27 | 27.15 | 0.04 | 0.15% | 26.68 | 27.60 | 28052 | 7601 | 8.74% |
| 2025-12-03 | 27.60 | 27.11 | -0.49 | -1.78% | 27.00 | 27.65 | 29910 | 8141 | 9.32% |
| 2025-12-02 | 27.30 | 27.60 | 0.20 | 0.73% | 27.00 | 27.88 | 43676 | 11993 | 13.61% |
| 2025-12-01 | 26.54 | 27.40 | 0.82 | 3.09% | 26.49 | 27.68 | 57296 | 15612 | 17.86% |
| 2025-11-28 | 26.59 | 26.58 | -0.06 | -0.23% | 26.04 | 26.59 | 25705 | 6771 | 8.01% |
| 2025-11-27 | 26.12 | 26.64 | 0.52 | 1.99% | 26.00 | 26.96 | 45763 | 12182 | 14.26% |
| 2025-11-26 | 26.67 | 26.12 | -0.55 | -2.06% | 26.04 | 26.94 | 21806 | 5769 | 6.80% |
| 2025-11-25 | 26.24 | 26.67 | 0.69 | 2.66% | 26.00 | 26.92 | 27839 | 7391 | 8.68% |
| 2025-11-24 | 25.34 | 25.98 | 0.85 | 3.38% | 25.20 | 26.44 | 27547 | 7128 | 8.59% |
| 2025-11-21 | 26.54 | 25.13 | -1.67 | -6.23% | 24.93 | 26.74 | 32055 | 8203 | 9.99% |
| 2025-11-20 | 26.38 | 26.80 | 0.37 | 1.40% | 25.99 | 26.85 | 25390 | 6729 | 7.91% |
| 2025-11-19 | 26.54 | 26.43 | -0.24 | -0.90% | 26.38 | 26.93 | 18092 | 4813 | 5.64% |
| 2025-11-18 | 26.88 | 26.67 | -0.32 | -1.19% | 26.46 | 26.98 | 19615 | 5228 | 6.11% |
| 2025-11-17 | 26.65 | 26.99 | 0.37 | 1.39% | 26.25 | 27.09 | 29412 | 7882 | 9.17% |
| 2025-11-14 | 26.03 | 26.62 | 0.47 | 1.80% | 25.96 | 26.87 | 35021 | 9299 | 10.91% |
| 2025-11-13 | 25.80 | 26.15 | 0.28 | 1.08% | 25.55 | 26.16 | 21878 | 5656 | 6.82% |
| 2025-11-12 | 26.00 | 25.87 | -0.22 | -0.84% | 25.77 | 26.26 | 19862 | 5154 | 6.19% |
| 2025-11-11 | 26.00 | 26.09 | -0.01 | -0.04% | 25.83 | 26.19 | 21015 | 5470 | 6.55% |
| 2025-11-10 | 25.84 | 26.10 | 0.26 | 1.01% | 25.75 | 26.25 | 45224 | 11774 | 14.09% |
| 2025-11-07 | 26.58 | 25.84 | -1.23 | -4.54% | 25.81 | 26.89 | 58409 | 15264 | 18.20% |
| 2025-11-06 | 26.26 | 27.07 | 0.55 | 2.07% | 26.11 | 29.00 | 84551 | 22989 | 26.35% |
| 2025-11-05 | 26.00 | 26.52 | 0.35 | 1.34% | 25.70 | 26.55 | 50422 | 13234 | 15.71% |
| 2025-11-04 | 25.40 | 26.17 | 0.69 | 2.71% | 25.33 | 26.72 | 56761 | 14839 | 17.69% |
| 2025-11-03 | 25.30 | 25.48 | 0.16 | 0.63% | 25.26 | 25.65 | 14326 | 3646 | 4.46% |
| 2025-10-31 | 24.91 | 25.32 | 0.41 | 1.65% | 24.91 | 25.52 | 15062 | 3803 | 4.69% |
| 2025-10-30 | 25.11 | 24.91 | -0.22 | -0.88% | 24.82 | 25.20 | 11152 | 2786 | 3.48% |
| 2025-10-29 | 25.64 | 25.13 | -0.62 | -2.41% | 25.05 | 25.64 | 14622 | 3691 | 4.56% |
| 2025-10-28 | 25.36 | 25.75 | 0.36 | 1.42% | 25.10 | 25.96 | 17467 | 4476 | 5.44% |
| 2025-10-27 | 25.03 | 25.39 | 0.36 | 1.44% | 24.83 | 25.56 | 16965 | 4292 | 5.29% |
| 2025-10-24 | 24.97 | 25.03 | 0.24 | 0.97% | 24.62 | 25.06 | 11900 | 2967 | 3.71% |
| 2025-10-23 | 24.56 | 24.79 | 0.16 | 0.65% | 24.44 | 24.82 | 10550 | 2602 | 3.29% |
| 2025-10-22 | 24.45 | 24.63 | 0.06 | 0.24% | 24.45 | 24.74 | 9775 | 2406 | 3.05% |
| 2025-10-21 | 24.44 | 24.57 | 0.15 | 0.61% | 24.10 | 24.59 | 13183 | 3221 | 4.11% |
| 2025-10-20 | 24.18 | 24.42 | 0.42 | 1.75% | 23.94 | 24.55 | 12116 | 2946 | 3.78% |
| 2025-10-17 | 24.07 | 24.00 | -0.07 | -0.29% | 23.86 | 24.37 | 8056 | 1941 | 2.51% |
| 2025-10-16 | 24.48 | 24.07 | -0.42 | -1.71% | 24.00 | 24.68 | 9541 | 2314 | 2.97% |
| 2025-10-15 | 24.20 | 24.49 | 0.28 | 1.16% | 24.16 | 24.53 | 9959 | 2430 | 3.10% |
| 2025-10-14 | 24.14 | 24.21 | 0.08 | 0.33% | 24.05 | 24.50 | 9459 | 2291 | 2.95% |
| 2025-10-13 | 23.86 | 24.13 | -0.16 | -0.66% | 23.27 | 24.33 | 11182 | 2681 | 3.48% |
| 2025-10-10 | 24.14 | 24.29 | -0.03 | -0.12% | 24.10 | 24.59 | 10664 | 2594 | 3.32% |
| 2025-10-09 | 24.13 | 24.32 | 0.31 | 1.29% | 23.91 | 24.59 | 12500 | 3034 | 3.90% |
| 2025-09-30 | 24.52 | 24.01 | -0.39 | -1.60% | 24.01 | 24.54 | 7682 | 1861 | 2.39% |
| 2025-09-29 | 24.18 | 24.40 | 0.22 | 0.91% | 23.87 | 24.50 | 10382 | 2525 | 3.24% |
| 2025-09-26 | 24.27 | 24.18 | -0.26 | -1.06% | 23.83 | 24.50 | 10762 | 2606 | 3.35% |
| 2025-09-25 | 24.33 | 24.44 | 0.02 | 0.08% | 24.20 | 24.69 | 11152 | 2723 | 3.48% |
| 2025-09-24 | 24.37 | 24.42 | -0.15 | -0.61% | 24.14 | 24.64 | 11285 | 2753 | 3.52% |
| 2025-09-23 | 24.55 | 24.57 | -0.11 | -0.45% | 23.51 | 24.81 | 16740 | 4019 | 5.22% |
| 2025-09-22 | 24.81 | 24.68 | -0.30 | -1.20% | 24.58 | 25.00 | 7988 | 1973 | 2.49% |
| 2025-09-19 | 24.88 | 24.98 | 0.10 | 0.40% | 24.73 | 25.17 | 11464 | 2858 | 3.57% |
| 2025-09-18 | 25.52 | 24.88 | -0.60 | -2.35% | 24.71 | 25.52 | 15596 | 3922 | 4.86% |
| 2025-09-17 | 25.19 | 25.48 | 0.20 | 0.79% | 25.13 | 25.56 | 12348 | 3134 | 3.85% |
| 2025-09-16 | 24.90 | 25.28 | 0.31 | 1.24% | 24.88 | 25.29 | 9933 | 2499 | 3.10% |
| 2025-09-15 | 24.90 | 24.97 | -0.10 | -0.40% | 24.85 | 25.18 | 8615 | 2150 | 2.69% |
| 2025-09-12 | 25.44 | 25.07 | -0.23 | -0.91% | 24.96 | 25.44 | 8422 | 2116 | 2.62% |
| 2025-09-11 | 25.05 | 25.30 | 0.25 | 1.00% | 24.73 | 25.34 | 11428 | 2866 | 3.56% |
| 2025-09-10 | 25.16 | 25.05 | -0.11 | -0.44% | 25.00 | 25.49 | 10037 | 2529 | 3.13% |
| 2025-09-09 | 25.41 | 25.16 | -0.33 | -1.29% | 25.10 | 25.64 | 17620 | 4470 | 5.49% |
| 2025-09-08 | 24.50 | 25.49 | 0.85 | 3.45% | 24.40 | 25.50 | 26083 | 6548 | 8.13% |