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 | 24.74 | 24.71 | -0.15 | -0.60% | 24.50 | 24.86 | 52521 | 12940 | 0.59% |
| 2025-12-15 | 24.52 | 24.86 | 0.33 | 1.35% | 24.40 | 24.91 | 73811 | 18245 | 0.84% |
| 2025-12-12 | 24.17 | 24.53 | 0.36 | 1.49% | 24.10 | 24.62 | 51559 | 12609 | 0.58% |
| 2025-12-11 | 24.52 | 24.17 | -0.34 | -1.39% | 24.09 | 24.65 | 53744 | 13043 | 0.61% |
| 2025-12-10 | 24.50 | 24.51 | 0.01 | 0.04% | 23.95 | 24.61 | 42610 | 10352 | 0.48% |
| 2025-12-09 | 24.57 | 24.50 | -0.16 | -0.65% | 24.45 | 24.90 | 49695 | 12252 | 0.56% |
| 2025-12-08 | 24.60 | 24.66 | 0.07 | 0.28% | 24.51 | 24.75 | 41118 | 10119 | 0.47% |
| 2025-12-05 | 24.55 | 24.59 | 0.14 | 0.57% | 24.22 | 24.60 | 38589 | 9417 | 0.44% |
| 2025-12-04 | 24.45 | 24.45 | 0.00 | 0.00% | 24.26 | 24.55 | 30251 | 7383 | 0.34% |
| 2025-12-03 | 24.32 | 24.45 | 0.18 | 0.74% | 24.21 | 24.65 | 42427 | 10379 | 0.48% |
| 2025-12-02 | 24.68 | 24.27 | -0.40 | -1.62% | 24.23 | 24.69 | 44814 | 10933 | 0.51% |
| 2025-12-01 | 24.35 | 24.67 | 0.30 | 1.23% | 24.27 | 24.98 | 104127 | 25765 | 1.18% |
| 2025-11-28 | 24.43 | 24.37 | -0.11 | -0.45% | 24.27 | 24.64 | 67837 | 16557 | 0.77% |
| 2025-11-27 | 24.50 | 24.48 | -0.05 | -0.20% | 24.21 | 24.63 | 52519 | 12820 | 0.59% |
| 2025-11-26 | 23.59 | 24.53 | 0.91 | 3.85% | 23.58 | 24.58 | 136323 | 33073 | 1.54% |
| 2025-11-25 | 23.83 | 23.62 | -0.15 | -0.63% | 23.57 | 23.96 | 82403 | 19562 | 0.93% |
| 2025-11-24 | 23.79 | 23.77 | 0.08 | 0.34% | 23.50 | 23.90 | 51839 | 12290 | 0.59% |
| 2025-11-21 | 24.16 | 23.69 | -0.56 | -2.31% | 23.50 | 24.36 | 71788 | 17094 | 0.81% |
| 2025-11-20 | 24.28 | 24.25 | 0.04 | 0.17% | 24.15 | 24.38 | 28011 | 6788 | 0.32% |
| 2025-11-19 | 24.25 | 24.21 | -0.09 | -0.37% | 24.13 | 24.41 | 28721 | 6961 | 0.32% |
| 2025-11-18 | 24.20 | 24.30 | 0.08 | 0.33% | 24.16 | 24.41 | 49001 | 11916 | 0.55% |
| 2025-11-17 | 24.85 | 24.22 | -0.73 | -2.93% | 24.15 | 24.85 | 87590 | 21337 | 0.99% |
| 2025-11-14 | 25.07 | 24.95 | -0.18 | -0.72% | 24.91 | 25.25 | 65027 | 16281 | 0.74% |
| 2025-11-13 | 25.00 | 25.13 | 0.13 | 0.52% | 24.86 | 25.29 | 74239 | 18622 | 0.84% |
| 2025-11-12 | 24.61 | 25.00 | 0.39 | 1.58% | 24.61 | 25.27 | 117553 | 29478 | 1.33% |
| 2025-11-11 | 24.85 | 24.61 | -0.22 | -0.89% | 24.58 | 24.90 | 52357 | 12922 | 0.59% |
| 2025-11-10 | 24.45 | 24.83 | 0.38 | 1.55% | 24.38 | 24.97 | 99365 | 24561 | 1.12% |
| 2025-11-07 | 24.25 | 24.45 | 0.12 | 0.49% | 24.11 | 24.58 | 63972 | 15588 | 0.72% |
| 2025-11-06 | 24.15 | 24.33 | 0.18 | 0.75% | 24.04 | 24.36 | 46522 | 11281 | 0.53% |
| 2025-11-05 | 23.90 | 24.15 | -0.02 | -0.08% | 23.84 | 24.36 | 63776 | 15440 | 0.72% |
| 2025-11-04 | 24.64 | 24.17 | -0.48 | -1.95% | 23.99 | 24.64 | 99713 | 24185 | 1.13% |
| 2025-11-03 | 25.08 | 24.65 | -0.53 | -2.10% | 24.40 | 25.10 | 114356 | 28155 | 1.29% |
| 2025-10-31 | 24.53 | 25.18 | 0.92 | 3.79% | 24.52 | 25.33 | 184368 | 45917 | 2.09% |
| 2025-10-30 | 24.63 | 24.26 | -0.36 | -1.46% | 24.25 | 24.68 | 101532 | 24783 | 1.15% |
| 2025-10-29 | 24.51 | 24.62 | 0.13 | 0.53% | 24.41 | 24.76 | 79838 | 19657 | 0.90% |
| 2025-10-28 | 24.85 | 24.49 | -0.41 | -1.65% | 24.40 | 24.93 | 128607 | 31600 | 1.45% |
| 2025-10-27 | 25.71 | 24.90 | -0.60 | -2.35% | 24.70 | 25.82 | 222032 | 55479 | 2.51% |
| 2025-10-24 | 26.02 | 25.50 | -0.52 | -2.00% | 25.26 | 26.04 | 107919 | 27594 | 1.22% |
| 2025-10-23 | 25.80 | 26.02 | 0.20 | 0.77% | 25.73 | 26.17 | 78448 | 20330 | 0.89% |
| 2025-10-22 | 26.13 | 25.82 | -0.25 | -0.96% | 25.63 | 26.25 | 62050 | 16035 | 0.70% |
| 2025-10-21 | 25.70 | 26.07 | 0.42 | 1.64% | 25.50 | 26.28 | 77843 | 20184 | 0.88% |
| 2025-10-20 | 25.86 | 25.65 | 0.05 | 0.20% | 25.44 | 25.96 | 60980 | 15649 | 0.69% |
| 2025-10-17 | 26.08 | 25.60 | -0.35 | -1.35% | 25.60 | 26.20 | 49782 | 12839 | 0.56% |
| 2025-10-16 | 25.96 | 25.95 | -0.03 | -0.12% | 25.77 | 26.22 | 77516 | 20142 | 0.88% |
| 2025-10-15 | 25.51 | 25.98 | 0.46 | 1.80% | 25.32 | 26.24 | 101276 | 26182 | 1.15% |
| 2025-10-14 | 26.58 | 25.52 | -0.98 | -3.70% | 25.35 | 26.76 | 176978 | 45776 | 2.00% |
| 2025-10-13 | 26.40 | 26.50 | -0.77 | -2.82% | 26.05 | 27.05 | 118950 | 31535 | 1.35% |
| 2025-10-10 | 27.66 | 27.27 | -0.52 | -1.87% | 27.17 | 27.90 | 84840 | 23313 | 0.96% |
| 2025-10-09 | 27.21 | 27.79 | 0.59 | 2.17% | 27.15 | 27.79 | 133579 | 36761 | 1.51% |
| 2025-09-30 | 27.45 | 27.20 | -0.32 | -1.16% | 27.20 | 27.77 | 112314 | 30803 | 1.27% |
| 2025-09-29 | 27.89 | 27.52 | -0.22 | -0.79% | 27.11 | 27.92 | 138179 | 37732 | 1.56% |
| 2025-09-26 | 28.54 | 27.74 | -0.96 | -3.34% | 27.68 | 28.54 | 98943 | 27649 | 1.12% |
| 2025-09-25 | 28.95 | 28.70 | -0.22 | -0.76% | 28.20 | 29.30 | 151473 | 43467 | 1.71% |
| 2025-09-24 | 27.14 | 28.92 | 1.65 | 6.05% | 27.14 | 28.98 | 192204 | 54428 | 2.17% |
| 2025-09-23 | 27.25 | 27.27 | -0.15 | -0.55% | 26.78 | 27.42 | 102320 | 27720 | 1.16% |
| 2025-09-22 | 27.65 | 27.42 | -0.03 | -0.11% | 27.05 | 27.87 | 142012 | 39007 | 1.61% |
| 2025-09-19 | 28.42 | 27.45 | -0.97 | -3.41% | 27.25 | 28.43 | 130174 | 35915 | 1.47% |
| 2025-09-18 | 27.97 | 28.42 | 0.40 | 1.43% | 27.85 | 29.30 | 174568 | 49617 | 1.97% |
| 2025-09-17 | 28.47 | 28.02 | -0.48 | -1.68% | 27.73 | 28.59 | 117381 | 32787 | 1.33% |
| 2025-09-16 | 28.50 | 28.50 | -0.14 | -0.49% | 28.07 | 28.90 | 130248 | 37079 | 1.47% |
| 2025-09-15 | 27.98 | 28.64 | 1.64 | 6.07% | 27.82 | 28.98 | 277089 | 78846 | 3.13% |
| 2025-09-12 | 26.22 | 27.00 | 0.83 | 3.17% | 26.19 | 27.88 | 221659 | 60369 | 2.51% |
| 2025-09-11 | 25.55 | 26.17 | 0.29 | 1.12% | 24.68 | 26.35 | 156300 | 40123 | 1.77% |
| 2025-09-10 | 26.76 | 25.88 | -0.87 | -3.25% | 25.62 | 26.76 | 135583 | 35213 | 1.53% |
| 2025-09-09 | 26.49 | 26.75 | 0.06 | 0.22% | 26.38 | 26.94 | 126015 | 33630 | 1.43% |
| 2025-09-08 | 25.70 | 26.69 | 0.98 | 3.81% | 25.44 | 27.00 | 227637 | 59842 | 2.58% |