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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.78 | 26.55 | 0.77 | 2.99% | 25.54 | 26.67 | 148267 | 38920 | 1.55% |
| 2025-12-16 | 26.60 | 25.78 | -0.85 | -3.19% | 25.64 | 26.63 | 155840 | 40424 | 1.63% |
| 2025-12-15 | 26.26 | 26.63 | 0.77 | 2.98% | 26.26 | 27.14 | 271667 | 72843 | 2.84% |
| 2025-12-12 | 24.33 | 25.86 | 1.54 | 6.33% | 24.30 | 25.99 | 185606 | 47093 | 1.94% |
| 2025-12-11 | 24.36 | 24.32 | 0.02 | 0.08% | 24.03 | 24.48 | 52436 | 12752 | 0.55% |
| 2025-12-10 | 24.05 | 24.30 | 0.26 | 1.08% | 23.89 | 24.38 | 59638 | 14381 | 0.62% |
| 2025-12-09 | 24.70 | 24.04 | -0.77 | -3.10% | 24.00 | 24.80 | 98100 | 23862 | 1.03% |
| 2025-12-08 | 24.75 | 24.81 | 0.11 | 0.45% | 24.40 | 24.94 | 77332 | 19047 | 0.81% |
| 2025-12-05 | 24.54 | 24.70 | 0.17 | 0.69% | 24.46 | 24.85 | 54282 | 13417 | 0.57% |
| 2025-12-04 | 24.76 | 24.53 | -0.12 | -0.49% | 24.41 | 24.88 | 37768 | 9269 | 0.40% |
| 2025-12-03 | 24.55 | 24.65 | 0.11 | 0.45% | 24.51 | 24.96 | 54895 | 13564 | 0.57% |
| 2025-12-02 | 24.67 | 24.54 | -0.22 | -0.89% | 24.43 | 24.70 | 40778 | 10003 | 0.43% |
| 2025-12-01 | 24.87 | 24.76 | -0.09 | -0.36% | 24.58 | 24.98 | 61832 | 15312 | 0.65% |
| 2025-11-28 | 24.54 | 24.85 | 0.41 | 1.68% | 24.45 | 25.10 | 64000 | 15930 | 0.67% |
| 2025-11-27 | 24.48 | 24.44 | 0.01 | 0.04% | 24.41 | 24.86 | 52344 | 12887 | 0.55% |
| 2025-11-26 | 24.63 | 24.43 | -0.22 | -0.89% | 24.42 | 24.79 | 57100 | 14020 | 0.60% |
| 2025-11-25 | 24.78 | 24.65 | -0.02 | -0.08% | 24.63 | 24.88 | 56852 | 14070 | 0.60% |
| 2025-11-24 | 24.82 | 24.67 | -0.15 | -0.60% | 24.57 | 25.02 | 70794 | 17531 | 0.74% |
| 2025-11-21 | 25.08 | 24.82 | -0.41 | -1.63% | 24.64 | 25.22 | 140044 | 34963 | 1.47% |
| 2025-11-20 | 25.50 | 25.23 | -0.24 | -0.94% | 25.14 | 25.66 | 53703 | 13612 | 0.56% |
| 2025-11-19 | 25.32 | 25.47 | 0.15 | 0.59% | 25.04 | 25.64 | 90612 | 22929 | 0.95% |
| 2025-11-18 | 26.00 | 25.32 | -0.74 | -2.84% | 25.00 | 26.10 | 94578 | 24146 | 0.99% |
| 2025-11-17 | 25.58 | 26.06 | 0.34 | 1.32% | 25.58 | 26.72 | 139911 | 36763 | 1.47% |
| 2025-11-14 | 26.29 | 25.72 | -0.66 | -2.50% | 25.72 | 26.33 | 104886 | 27248 | 1.10% |
| 2025-11-13 | 26.19 | 26.38 | 0.07 | 0.27% | 26.03 | 26.58 | 127154 | 33492 | 1.33% |
| 2025-11-12 | 26.31 | 26.31 | -0.19 | -0.72% | 26.12 | 26.85 | 115903 | 30594 | 1.21% |
| 2025-11-11 | 26.59 | 26.50 | -0.07 | -0.26% | 26.28 | 26.79 | 111689 | 29545 | 1.17% |
| 2025-11-10 | 26.42 | 26.57 | 0.44 | 1.68% | 26.01 | 26.91 | 215019 | 56976 | 2.25% |
| 2025-11-07 | 26.55 | 26.13 | -0.43 | -1.62% | 26.08 | 26.55 | 147254 | 38685 | 1.54% |
| 2025-11-06 | 24.85 | 26.56 | 1.72 | 6.92% | 24.85 | 26.98 | 347810 | 92078 | 3.64% |
| 2025-11-05 | 24.40 | 24.84 | 0.22 | 0.89% | 24.33 | 24.94 | 126435 | 31232 | 1.32% |
| 2025-11-04 | 25.31 | 24.62 | -0.92 | -3.60% | 24.48 | 25.56 | 290652 | 72239 | 3.04% |
| 2025-11-03 | 27.00 | 25.54 | 0.02 | 0.08% | 25.26 | 28.06 | 350758 | 91831 | 3.67% |
| 2025-10-31 | 25.53 | 25.52 | 0.02 | 0.08% | 25.27 | 25.70 | 85262 | 21690 | 0.89% |
| 2025-10-30 | 25.46 | 25.50 | -0.01 | -0.04% | 25.16 | 25.78 | 112765 | 28799 | 1.18% |
| 2025-10-29 | 25.67 | 25.51 | 0.01 | 0.04% | 25.10 | 25.81 | 121836 | 31041 | 1.28% |
| 2025-10-28 | 26.07 | 25.50 | -0.57 | -2.19% | 25.38 | 26.24 | 119799 | 30824 | 1.25% |
| 2025-10-27 | 25.64 | 26.07 | 0.47 | 1.84% | 25.41 | 26.55 | 167123 | 43527 | 1.75% |
| 2025-10-24 | 25.66 | 25.60 | -0.05 | -0.19% | 25.10 | 25.77 | 90834 | 23081 | 0.95% |
| 2025-10-23 | 25.65 | 25.65 | -0.01 | -0.04% | 25.18 | 25.74 | 83775 | 21288 | 0.88% |
| 2025-10-22 | 25.40 | 25.66 | 0.23 | 0.90% | 25.20 | 26.00 | 103292 | 26491 | 1.08% |
| 2025-10-21 | 25.44 | 25.43 | -0.04 | -0.16% | 25.34 | 26.04 | 109040 | 27922 | 1.14% |
| 2025-10-20 | 25.01 | 25.47 | 0.71 | 2.87% | 24.76 | 26.00 | 160305 | 40630 | 1.68% |
| 2025-10-17 | 25.62 | 24.76 | -0.86 | -3.36% | 24.70 | 25.74 | 124407 | 31190 | 1.30% |
| 2025-10-16 | 26.12 | 25.62 | -0.56 | -2.14% | 25.50 | 26.18 | 102015 | 26315 | 1.07% |
| 2025-10-15 | 26.00 | 26.18 | 0.25 | 0.96% | 25.63 | 26.34 | 145111 | 37881 | 1.52% |
| 2025-10-14 | 26.37 | 25.93 | -0.29 | -1.11% | 25.79 | 26.60 | 148128 | 38768 | 1.55% |
| 2025-10-13 | 25.10 | 26.22 | -0.13 | -0.49% | 25.10 | 26.33 | 166141 | 43181 | 1.74% |
| 2025-10-10 | 26.45 | 26.35 | 0.02 | 0.08% | 25.86 | 26.77 | 222878 | 58865 | 2.33% |
| 2025-10-09 | 25.11 | 26.33 | 1.96 | 8.04% | 24.78 | 26.40 | 295061 | 75706 | 3.09% |
| 2025-09-30 | 24.14 | 24.37 | -0.03 | -0.12% | 24.00 | 24.59 | 147845 | 35983 | 1.55% |
| 2025-09-29 | 23.19 | 24.40 | 1.21 | 5.22% | 22.92 | 24.48 | 222263 | 52967 | 2.33% |
| 2025-09-26 | 23.00 | 23.19 | 0.16 | 0.69% | 22.98 | 23.46 | 108958 | 25352 | 1.14% |
| 2025-09-25 | 22.98 | 23.03 | 0.13 | 0.57% | 22.79 | 23.13 | 102937 | 23681 | 1.08% |
| 2025-09-24 | 22.14 | 22.90 | 0.67 | 3.01% | 22.09 | 23.03 | 142774 | 32470 | 1.50% |
| 2025-09-23 | 22.21 | 22.23 | -0.12 | -0.54% | 21.90 | 22.40 | 81324 | 17970 | 0.85% |
| 2025-09-22 | 22.50 | 22.35 | -0.08 | -0.36% | 22.11 | 22.55 | 78674 | 17505 | 0.82% |
| 2025-09-19 | 22.03 | 22.43 | 0.42 | 1.91% | 21.92 | 22.44 | 109698 | 24426 | 1.15% |
| 2025-09-18 | 22.19 | 22.01 | -0.18 | -0.81% | 21.90 | 22.35 | 105972 | 23471 | 1.11% |
| 2025-09-17 | 22.25 | 22.19 | 0.02 | 0.09% | 21.98 | 22.28 | 102919 | 22767 | 1.08% |
| 2025-09-16 | 22.68 | 22.17 | -0.44 | -1.95% | 22.11 | 22.72 | 146602 | 32580 | 1.54% |
| 2025-09-15 | 22.87 | 22.61 | -0.27 | -1.18% | 22.52 | 22.88 | 121138 | 27406 | 1.27% |
| 2025-09-12 | 23.22 | 22.88 | -0.36 | -1.55% | 22.76 | 23.22 | 108132 | 24738 | 1.13% |
| 2025-09-11 | 23.06 | 23.24 | 0.18 | 0.78% | 22.90 | 23.32 | 103127 | 23897 | 1.08% |
| 2025-09-10 | 22.98 | 23.06 | 0.06 | 0.26% | 22.82 | 23.11 | 110252 | 25329 | 1.15% |
| 2025-09-09 | 22.85 | 23.00 | 0.26 | 1.14% | 22.70 | 23.06 | 141066 | 32386 | 1.48% |
| 2025-09-08 | 22.25 | 22.74 | 0.57 | 2.57% | 22.25 | 22.90 | 179390 | 40710 | 1.88% |