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 | 24.42 | 23.95 | -0.45 | -1.84% | 23.88 | 24.53 | 21155 | 5085 | 0.37% |
| 2025-12-15 | 24.52 | 24.40 | -0.22 | -0.89% | 24.21 | 24.58 | 21984 | 5358 | 0.39% |
| 2025-12-12 | 24.14 | 24.62 | 0.48 | 1.99% | 24.05 | 24.62 | 46113 | 11191 | 0.81% |
| 2025-12-11 | 24.58 | 24.14 | -0.32 | -1.31% | 24.11 | 24.65 | 21906 | 5329 | 0.38% |
| 2025-12-10 | 24.40 | 24.46 | 0.08 | 0.33% | 24.30 | 24.58 | 15753 | 3855 | 0.28% |
| 2025-12-09 | 24.60 | 24.38 | -0.32 | -1.30% | 24.38 | 24.85 | 21184 | 5200 | 0.37% |
| 2025-12-08 | 24.81 | 24.70 | -0.05 | -0.20% | 24.69 | 24.92 | 16290 | 4041 | 0.29% |
| 2025-12-05 | 24.74 | 24.75 | -0.10 | -0.40% | 24.60 | 24.84 | 15386 | 3799 | 0.27% |
| 2025-12-04 | 25.00 | 24.85 | -0.13 | -0.52% | 24.74 | 25.05 | 15147 | 3770 | 0.27% |
| 2025-12-03 | 25.00 | 24.98 | 0.12 | 0.48% | 24.88 | 25.17 | 20443 | 5110 | 0.36% |
| 2025-12-02 | 25.00 | 24.86 | -0.12 | -0.48% | 24.85 | 25.04 | 13913 | 3469 | 0.24% |
| 2025-12-01 | 24.96 | 24.98 | 0.27 | 1.09% | 24.80 | 25.08 | 19622 | 4901 | 0.34% |
| 2025-11-28 | 24.82 | 24.71 | -0.07 | -0.28% | 24.64 | 24.83 | 14858 | 3675 | 0.26% |
| 2025-11-27 | 24.71 | 24.78 | 0.02 | 0.08% | 24.65 | 24.93 | 14977 | 3713 | 0.26% |
| 2025-11-26 | 24.76 | 24.76 | 0.00 | 0.00% | 24.69 | 25.08 | 21823 | 5431 | 0.38% |
| 2025-11-25 | 24.43 | 24.76 | 0.35 | 1.43% | 24.36 | 24.82 | 19382 | 4788 | 0.34% |
| 2025-11-24 | 24.28 | 24.41 | 0.23 | 0.95% | 24.22 | 24.53 | 17853 | 4351 | 0.31% |
| 2025-11-21 | 24.70 | 24.18 | -0.73 | -2.93% | 24.15 | 24.91 | 31633 | 7730 | 0.55% |
| 2025-11-20 | 24.96 | 24.91 | -0.05 | -0.20% | 24.88 | 25.13 | 17184 | 4296 | 0.30% |
| 2025-11-19 | 25.39 | 24.96 | -0.35 | -1.38% | 24.88 | 25.39 | 27424 | 6873 | 0.48% |
| 2025-11-18 | 25.40 | 25.31 | -0.17 | -0.67% | 25.21 | 25.56 | 24996 | 6339 | 0.44% |
| 2025-11-17 | 26.08 | 25.48 | -0.52 | -2.00% | 25.41 | 26.10 | 39413 | 10079 | 0.69% |
| 2025-11-14 | 25.78 | 26.00 | 0.08 | 0.31% | 25.78 | 26.35 | 52191 | 13670 | 0.91% |
| 2025-11-13 | 26.03 | 25.92 | -0.11 | -0.42% | 25.64 | 26.03 | 39069 | 10089 | 0.68% |
| 2025-11-12 | 25.87 | 26.03 | 0.16 | 0.62% | 25.77 | 26.19 | 56386 | 14663 | 0.99% |
| 2025-11-11 | 25.53 | 25.87 | 0.36 | 1.41% | 25.41 | 25.91 | 56470 | 14537 | 0.99% |
| 2025-11-10 | 25.42 | 25.51 | 0.17 | 0.67% | 25.29 | 25.53 | 24573 | 6257 | 0.43% |
| 2025-11-07 | 25.15 | 25.34 | 0.19 | 0.76% | 25.10 | 25.56 | 31463 | 7976 | 0.55% |
| 2025-11-06 | 25.29 | 25.15 | -0.15 | -0.59% | 25.12 | 25.29 | 30152 | 7595 | 0.53% |
| 2025-11-05 | 25.20 | 25.30 | 0.02 | 0.08% | 25.11 | 25.38 | 21914 | 5532 | 0.38% |
| 2025-11-04 | 25.40 | 25.28 | -0.12 | -0.47% | 25.15 | 25.42 | 25482 | 6433 | 0.45% |
| 2025-11-03 | 25.62 | 25.40 | -0.20 | -0.78% | 25.26 | 25.69 | 36285 | 9210 | 0.64% |
| 2025-10-31 | 25.18 | 25.60 | 0.43 | 1.71% | 25.17 | 25.66 | 42085 | 10723 | 0.74% |
| 2025-10-30 | 25.35 | 25.17 | -0.18 | -0.71% | 25.16 | 25.45 | 28186 | 7127 | 0.49% |
| 2025-10-29 | 25.27 | 25.35 | 0.09 | 0.36% | 25.00 | 25.39 | 36952 | 9311 | 0.65% |
| 2025-10-28 | 26.00 | 25.26 | -1.05 | -3.99% | 25.22 | 26.00 | 81428 | 20713 | 1.43% |
| 2025-10-27 | 26.20 | 26.31 | 0.14 | 0.53% | 26.08 | 26.36 | 27466 | 7205 | 0.48% |
| 2025-10-24 | 26.41 | 26.17 | -0.30 | -1.13% | 26.11 | 26.56 | 35637 | 9367 | 0.62% |
| 2025-10-23 | 26.77 | 26.47 | -0.37 | -1.38% | 26.15 | 26.95 | 32516 | 8586 | 0.57% |
| 2025-10-22 | 26.45 | 26.84 | 0.26 | 0.98% | 26.38 | 27.05 | 41275 | 11059 | 0.72% |
| 2025-10-21 | 26.43 | 26.58 | 0.14 | 0.53% | 26.27 | 26.65 | 33113 | 8758 | 0.58% |
| 2025-10-20 | 26.90 | 26.44 | -0.08 | -0.30% | 26.25 | 26.90 | 34257 | 9056 | 0.60% |
| 2025-10-17 | 26.80 | 26.52 | -0.34 | -1.27% | 26.49 | 27.08 | 51643 | 13833 | 0.90% |
| 2025-10-16 | 26.70 | 26.86 | 0.13 | 0.49% | 26.48 | 27.33 | 74581 | 20144 | 1.31% |
| 2025-10-15 | 26.62 | 26.73 | 0.08 | 0.30% | 26.30 | 26.80 | 45853 | 12207 | 0.80% |
| 2025-10-14 | 26.30 | 26.65 | 0.50 | 1.91% | 26.21 | 26.85 | 61047 | 16220 | 1.07% |
| 2025-10-13 | 25.90 | 26.15 | -0.19 | -0.72% | 25.70 | 26.24 | 29888 | 7762 | 0.52% |
| 2025-10-10 | 26.00 | 26.34 | 0.30 | 1.15% | 25.92 | 26.56 | 44020 | 11598 | 0.77% |
| 2025-10-09 | 26.22 | 26.04 | -0.17 | -0.65% | 25.80 | 26.24 | 40982 | 10633 | 0.72% |
| 2025-09-30 | 25.95 | 26.21 | 0.21 | 0.81% | 25.94 | 26.27 | 24867 | 6502 | 0.44% |
| 2025-09-29 | 25.95 | 26.00 | 0.03 | 0.12% | 25.67 | 26.12 | 27825 | 7205 | 0.49% |
| 2025-09-26 | 26.00 | 25.97 | -0.13 | -0.50% | 25.65 | 26.28 | 33873 | 8792 | 0.59% |
| 2025-09-25 | 26.50 | 26.10 | -0.38 | -1.44% | 26.08 | 26.52 | 31653 | 8307 | 0.55% |
| 2025-09-24 | 25.98 | 26.48 | 0.41 | 1.57% | 25.80 | 26.54 | 34948 | 9195 | 0.61% |
| 2025-09-23 | 26.48 | 26.07 | -0.38 | -1.44% | 25.61 | 26.53 | 47821 | 12394 | 0.84% |
| 2025-09-22 | 26.69 | 26.45 | -0.19 | -0.71% | 26.26 | 26.86 | 35948 | 9519 | 0.63% |
| 2025-09-19 | 27.06 | 26.86 | -0.20 | -0.74% | 26.73 | 27.15 | 34673 | 9328 | 0.61% |
| 2025-09-18 | 27.37 | 27.06 | -0.34 | -1.24% | 26.86 | 27.58 | 58081 | 15821 | 1.02% |
| 2025-09-17 | 27.35 | 27.40 | 0.00 | 0.00% | 27.31 | 27.63 | 34939 | 9595 | 0.61% |
| 2025-09-16 | 27.40 | 27.40 | -0.02 | -0.07% | 27.16 | 27.48 | 33592 | 9184 | 0.59% |
| 2025-09-15 | 27.51 | 27.42 | -0.13 | -0.47% | 27.24 | 27.51 | 40234 | 11010 | 0.70% |
| 2025-09-12 | 27.97 | 27.55 | -0.32 | -1.15% | 27.31 | 27.97 | 72059 | 19845 | 1.26% |
| 2025-09-11 | 27.86 | 27.87 | -0.14 | -0.50% | 27.28 | 27.91 | 56218 | 15526 | 0.98% |
| 2025-09-10 | 27.96 | 28.01 | -0.11 | -0.39% | 27.80 | 28.29 | 47151 | 13183 | 0.83% |
| 2025-09-09 | 28.68 | 28.12 | -0.52 | -1.82% | 28.00 | 28.68 | 85755 | 24320 | 1.50% |
| 2025-09-08 | 27.85 | 28.64 | 1.14 | 4.15% | 27.79 | 28.90 | 172965 | 49212 | 3.03% |