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 | 25.52 | 24.82 | -0.73 | -2.86% | 24.75 | 25.58 | 41587 | 10406 | 8.32% |
| 2025-12-15 | 25.75 | 25.55 | -0.35 | -1.35% | 25.48 | 25.93 | 38220 | 9810 | 7.64% |
| 2025-12-12 | 26.21 | 25.90 | -0.18 | -0.69% | 25.80 | 26.44 | 38070 | 9946 | 7.61% |
| 2025-12-11 | 26.71 | 26.08 | -0.68 | -2.54% | 26.01 | 26.71 | 38494 | 10112 | 7.70% |
| 2025-12-10 | 26.55 | 26.76 | 0.35 | 1.33% | 26.30 | 26.85 | 42411 | 11279 | 8.48% |
| 2025-12-09 | 27.02 | 26.41 | -0.76 | -2.80% | 26.41 | 27.38 | 52431 | 14043 | 10.49% |
| 2025-12-08 | 27.30 | 27.17 | -0.21 | -0.77% | 27.15 | 27.61 | 52384 | 14295 | 10.48% |
| 2025-12-05 | 26.99 | 27.38 | 0.35 | 1.29% | 26.68 | 27.54 | 49285 | 13422 | 9.86% |
| 2025-12-04 | 28.00 | 27.03 | -1.39 | -4.89% | 27.03 | 28.31 | 76445 | 20890 | 15.60% |
| 2025-12-03 | 28.10 | 28.42 | 0.32 | 1.14% | 27.95 | 28.79 | 67593 | 19195 | 13.79% |
| 2025-12-02 | 28.20 | 28.10 | -0.25 | -0.88% | 27.78 | 28.43 | 50225 | 14149 | 10.25% |
| 2025-12-01 | 28.05 | 28.35 | 0.34 | 1.21% | 27.96 | 28.58 | 79260 | 22407 | 16.18% |
| 2025-11-28 | 27.67 | 28.01 | 0.05 | 0.18% | 27.66 | 28.22 | 61913 | 17323 | 12.64% |
| 2025-11-27 | 29.10 | 27.96 | -1.51 | -5.12% | 27.78 | 29.10 | 107790 | 30424 | 22.00% |
| 2025-11-26 | 28.67 | 29.47 | 0.77 | 2.68% | 28.30 | 29.50 | 137889 | 40122 | 28.14% |
| 2025-11-25 | 29.50 | 28.70 | -1.60 | -5.28% | 28.59 | 29.96 | 176072 | 51504 | 35.93% |
| 2025-11-24 | 30.90 | 30.30 | 0.29 | 0.97% | 29.41 | 31.73 | 172714 | 52513 | 35.25% |
| 2025-11-21 | 32.00 | 30.01 | -2.95 | -8.95% | 29.66 | 32.50 | 206165 | 63611 | 42.08% |
| 2025-11-20 | 30.00 | 32.96 | 3.00 | 10.01% | 29.89 | 32.96 | 288146 | 89665 | 58.81% |
| 2025-11-19 | 27.19 | 29.96 | 2.72 | 9.99% | 26.08 | 29.96 | 214761 | 61325 | 43.83% |
| 2025-11-18 | 27.42 | 27.24 | -0.28 | -1.02% | 26.76 | 27.69 | 102688 | 27833 | 20.96% |
| 2025-11-17 | 29.54 | 27.52 | -2.93 | -9.62% | 27.41 | 29.54 | 208632 | 58438 | 42.58% |
| 2025-11-14 | 29.47 | 30.45 | 1.80 | 6.28% | 29.30 | 31.52 | 284113 | 87221 | 57.98% |
| 2025-11-13 | 27.90 | 28.65 | 0.76 | 2.72% | 27.90 | 29.18 | 101029 | 28983 | 20.62% |
| 2025-11-12 | 27.41 | 27.89 | 0.22 | 0.80% | 27.21 | 28.10 | 59992 | 16611 | 12.24% |
| 2025-11-11 | 27.75 | 27.67 | -0.41 | -1.46% | 27.46 | 28.88 | 86304 | 24161 | 17.61% |
| 2025-11-10 | 26.91 | 28.08 | 1.02 | 3.77% | 26.62 | 28.88 | 114984 | 31852 | 23.47% |
| 2025-11-07 | 27.03 | 27.06 | 0.08 | 0.30% | 26.90 | 27.65 | 72605 | 19811 | 14.82% |
| 2025-11-06 | 27.08 | 26.98 | 0.06 | 0.22% | 26.64 | 27.33 | 55248 | 14879 | 11.28% |
| 2025-11-05 | 26.55 | 26.92 | 0.08 | 0.30% | 26.54 | 27.50 | 55894 | 15120 | 11.41% |
| 2025-11-04 | 26.61 | 26.84 | 0.18 | 0.68% | 26.45 | 27.48 | 49597 | 13365 | 10.12% |
| 2025-11-03 | 26.20 | 26.66 | 0.46 | 1.76% | 26.10 | 27.34 | 62585 | 16768 | 12.77% |
| 2025-10-31 | 25.95 | 26.20 | 0.34 | 1.31% | 25.78 | 26.40 | 41095 | 10750 | 8.39% |
| 2025-10-30 | 26.80 | 25.86 | -0.97 | -3.62% | 25.78 | 26.80 | 60556 | 15789 | 12.36% |
| 2025-10-29 | 27.12 | 26.83 | -0.83 | -3.00% | 26.65 | 27.50 | 64285 | 17292 | 13.12% |
| 2025-10-28 | 27.33 | 27.66 | 0.36 | 1.32% | 27.01 | 28.36 | 87399 | 24333 | 17.84% |
| 2025-10-27 | 27.13 | 27.30 | 0.67 | 2.52% | 26.88 | 28.50 | 79602 | 21815 | 16.25% |
| 2025-10-24 | 27.59 | 26.63 | -1.45 | -5.16% | 26.57 | 27.86 | 105057 | 28432 | 21.44% |
| 2025-10-23 | 27.77 | 28.08 | 0.13 | 0.47% | 27.16 | 29.33 | 96969 | 27294 | 19.79% |
| 2025-10-22 | 27.41 | 27.95 | 0.53 | 1.93% | 27.18 | 28.98 | 113861 | 32077 | 23.24% |
| 2025-10-21 | 27.84 | 27.42 | 0.63 | 2.35% | 26.60 | 27.95 | 110847 | 30263 | 22.62% |
| 2025-10-20 | 25.88 | 26.79 | 1.01 | 3.92% | 25.68 | 28.36 | 128709 | 34840 | 26.27% |
| 2025-10-17 | 25.22 | 25.78 | 0.58 | 2.30% | 25.06 | 25.90 | 49497 | 12676 | 10.10% |
| 2025-10-16 | 25.42 | 25.20 | -0.17 | -0.67% | 25.07 | 25.47 | 17043 | 4304 | 3.48% |
| 2025-10-15 | 25.29 | 25.37 | 0.08 | 0.32% | 25.05 | 25.75 | 25673 | 6516 | 5.24% |
| 2025-10-14 | 24.79 | 25.29 | 0.50 | 2.02% | 24.70 | 25.45 | 35780 | 9000 | 7.30% |
| 2025-10-13 | 24.27 | 24.79 | -0.10 | -0.40% | 24.11 | 24.85 | 21051 | 5161 | 4.30% |
| 2025-10-10 | 24.50 | 24.89 | 0.41 | 1.67% | 24.44 | 25.17 | 29560 | 7372 | 6.03% |
| 2025-10-09 | 24.37 | 24.48 | 0.13 | 0.53% | 24.16 | 24.56 | 18672 | 4547 | 3.81% |
| 2025-09-30 | 24.60 | 24.35 | -0.15 | -0.61% | 24.35 | 24.60 | 14137 | 3453 | 2.89% |
| 2025-09-29 | 24.45 | 24.50 | 0.05 | 0.20% | 24.00 | 24.58 | 17986 | 4379 | 3.67% |
| 2025-09-26 | 24.68 | 24.45 | -0.38 | -1.53% | 24.45 | 24.80 | 20877 | 5128 | 4.26% |
| 2025-09-25 | 24.66 | 24.83 | 0.04 | 0.16% | 24.61 | 25.38 | 20905 | 5219 | 4.27% |
| 2025-09-24 | 24.56 | 24.79 | 0.06 | 0.24% | 24.42 | 24.87 | 23126 | 5706 | 4.72% |
| 2025-09-23 | 25.58 | 24.73 | -0.73 | -2.87% | 24.31 | 25.58 | 36956 | 9155 | 7.54% |
| 2025-09-22 | 25.78 | 25.46 | -0.31 | -1.20% | 25.40 | 25.89 | 22236 | 5686 | 4.54% |
| 2025-09-19 | 25.30 | 25.77 | 0.47 | 1.86% | 25.22 | 25.90 | 32904 | 8423 | 6.72% |
| 2025-09-18 | 25.71 | 25.30 | -0.40 | -1.56% | 25.08 | 25.99 | 40998 | 10499 | 8.37% |
| 2025-09-17 | 26.26 | 25.70 | -0.61 | -2.32% | 25.66 | 26.26 | 44511 | 11519 | 9.08% |
| 2025-09-16 | 26.08 | 26.31 | 0.14 | 0.53% | 25.92 | 26.38 | 29578 | 7761 | 6.04% |
| 2025-09-15 | 26.03 | 26.17 | 0.13 | 0.50% | 26.03 | 26.40 | 28990 | 7587 | 5.92% |
| 2025-09-12 | 26.35 | 26.04 | -0.49 | -1.85% | 25.99 | 26.50 | 44758 | 11733 | 9.13% |
| 2025-09-11 | 26.40 | 26.53 | -0.04 | -0.15% | 25.86 | 26.68 | 53994 | 14189 | 11.02% |
| 2025-09-10 | 26.91 | 26.57 | -0.34 | -1.26% | 26.55 | 27.15 | 49832 | 13352 | 10.17% |
| 2025-09-09 | 27.16 | 26.91 | -0.57 | -2.07% | 26.69 | 27.49 | 67200 | 18189 | 13.71% |
| 2025-09-08 | 26.53 | 27.48 | 0.78 | 2.92% | 26.38 | 28.52 | 102913 | 28085 | 21.00% |