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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 24.20 | 24.46 | 0.37 | 1.54% | 23.89 | 24.48 | 18249 | 4415 | 0.98% |
| 2025-12-04 | 24.60 | 24.09 | -0.38 | -1.55% | 24.03 | 24.65 | 16485 | 3992 | 0.88% |
| 2025-12-03 | 24.83 | 24.47 | -0.37 | -1.49% | 24.46 | 25.25 | 18679 | 4604 | 1.00% |
| 2025-12-02 | 25.10 | 24.84 | -0.38 | -1.51% | 24.73 | 25.30 | 16700 | 4147 | 0.89% |
| 2025-12-01 | 25.86 | 25.22 | -0.69 | -2.66% | 24.96 | 25.86 | 30698 | 7756 | 1.64% |
| 2025-11-28 | 25.36 | 25.91 | 0.48 | 1.89% | 25.12 | 26.04 | 31303 | 8068 | 1.67% |
| 2025-11-27 | 25.40 | 25.43 | 0.47 | 1.88% | 25.14 | 25.69 | 25321 | 6452 | 1.35% |
| 2025-11-26 | 25.71 | 24.96 | -0.68 | -2.65% | 24.95 | 25.77 | 27165 | 6840 | 1.45% |
| 2025-11-25 | 24.61 | 25.64 | 1.03 | 4.19% | 24.50 | 25.69 | 40990 | 10322 | 2.19% |
| 2025-11-24 | 23.80 | 24.61 | 1.02 | 4.32% | 23.50 | 24.78 | 36375 | 8775 | 1.95% |
| 2025-11-21 | 24.37 | 23.59 | -0.76 | -3.12% | 23.56 | 24.72 | 35061 | 8404 | 1.88% |
| 2025-11-20 | 24.93 | 24.35 | -0.60 | -2.40% | 24.11 | 25.41 | 45672 | 11201 | 2.44% |
| 2025-11-19 | 26.47 | 24.95 | -1.51 | -5.71% | 24.62 | 26.90 | 58676 | 14989 | 3.14% |
| 2025-11-18 | 26.33 | 26.46 | 0.14 | 0.53% | 26.02 | 26.65 | 29502 | 7765 | 1.58% |
| 2025-11-17 | 26.21 | 26.32 | -0.06 | -0.23% | 26.00 | 26.80 | 33413 | 8829 | 1.79% |
| 2025-11-14 | 26.43 | 26.38 | -0.27 | -1.01% | 26.30 | 26.89 | 27383 | 7242 | 1.46% |
| 2025-11-13 | 26.80 | 26.65 | -0.11 | -0.41% | 26.40 | 27.04 | 29318 | 7811 | 1.57% |
| 2025-11-12 | 27.10 | 26.76 | -0.40 | -1.47% | 26.53 | 27.24 | 32546 | 8723 | 1.74% |
| 2025-11-11 | 26.75 | 27.16 | 0.41 | 1.53% | 26.53 | 27.48 | 47854 | 13013 | 2.56% |
| 2025-11-10 | 26.54 | 26.75 | 0.09 | 0.34% | 26.18 | 27.12 | 39933 | 10644 | 2.14% |
| 2025-11-07 | 26.38 | 26.66 | 0.19 | 0.72% | 26.10 | 27.77 | 65967 | 17819 | 3.53% |
| 2025-11-06 | 26.65 | 26.47 | -0.20 | -0.75% | 26.35 | 27.18 | 36657 | 9760 | 1.96% |
| 2025-11-05 | 27.10 | 26.67 | -0.46 | -1.70% | 26.52 | 27.12 | 37085 | 9940 | 1.98% |
| 2025-11-04 | 27.05 | 27.13 | 0.02 | 0.07% | 26.73 | 27.44 | 36861 | 9966 | 1.97% |
| 2025-11-03 | 27.18 | 27.11 | 0.09 | 0.33% | 26.42 | 27.50 | 38013 | 10187 | 2.03% |
| 2025-10-31 | 26.71 | 27.02 | 0.50 | 1.89% | 26.55 | 28.15 | 59806 | 16387 | 3.20% |
| 2025-10-30 | 26.70 | 26.52 | -0.23 | -0.86% | 26.16 | 27.17 | 38793 | 10334 | 2.08% |
| 2025-10-29 | 26.67 | 26.75 | 0.08 | 0.30% | 26.45 | 27.70 | 47020 | 12673 | 2.52% |
| 2025-10-28 | 26.51 | 26.67 | 0.07 | 0.26% | 26.05 | 26.68 | 33163 | 8721 | 1.77% |
| 2025-10-27 | 27.12 | 26.60 | -0.26 | -0.97% | 26.51 | 27.48 | 40910 | 11025 | 2.19% |
| 2025-10-24 | 26.59 | 26.86 | 0.27 | 1.02% | 26.42 | 27.27 | 35549 | 9566 | 1.90% |
| 2025-10-23 | 26.66 | 26.59 | 0.10 | 0.38% | 26.00 | 27.10 | 41647 | 10998 | 2.23% |
| 2025-10-22 | 27.63 | 26.49 | -1.14 | -4.13% | 26.36 | 27.65 | 45789 | 12300 | 2.45% |
| 2025-10-21 | 27.67 | 27.63 | 0.14 | 0.51% | 27.34 | 27.80 | 26927 | 7429 | 1.44% |
| 2025-10-20 | 27.65 | 27.49 | 0.13 | 0.48% | 27.29 | 28.37 | 32424 | 9035 | 1.73% |
| 2025-10-17 | 28.32 | 27.36 | -0.97 | -3.42% | 27.36 | 28.62 | 37109 | 10348 | 1.99% |
| 2025-10-16 | 28.81 | 28.33 | -0.44 | -1.53% | 28.28 | 29.08 | 36012 | 10309 | 1.93% |
| 2025-10-15 | 28.70 | 28.77 | 0.07 | 0.24% | 28.01 | 29.14 | 49949 | 14279 | 2.67% |
| 2025-10-14 | 30.56 | 28.70 | -1.86 | -6.09% | 28.50 | 30.70 | 81724 | 23979 | 4.37% |
| 2025-10-13 | 28.74 | 30.56 | -0.56 | -1.80% | 28.74 | 30.67 | 48594 | 14654 | 2.60% |
| 2025-10-10 | 32.07 | 31.12 | -1.18 | -3.65% | 31.11 | 32.44 | 41701 | 13176 | 2.23% |
| 2025-10-09 | 31.58 | 32.30 | 0.70 | 2.22% | 30.87 | 33.10 | 65674 | 21051 | 3.52% |
| 2025-09-30 | 32.05 | 31.60 | -0.04 | -0.13% | 30.99 | 32.05 | 50335 | 15785 | 2.70% |
| 2025-09-29 | 32.08 | 31.64 | 0.13 | 0.41% | 31.24 | 33.33 | 100889 | 32503 | 5.40% |
| 2025-09-26 | 31.39 | 31.51 | -1.61 | -4.86% | 29.92 | 32.84 | 166310 | 52025 | 8.91% |
| 2025-09-25 | 36.33 | 33.12 | -3.68 | -10.00% | 33.12 | 36.78 | 79716 | 27450 | 4.27% |
| 2025-09-24 | 36.99 | 36.80 | -0.08 | -0.22% | 36.22 | 37.50 | 40006 | 14719 | 2.14% |
| 2025-09-23 | 37.90 | 36.88 | -0.85 | -2.25% | 35.80 | 38.38 | 50496 | 18513 | 2.71% |
| 2025-09-22 | 37.50 | 37.73 | 0.24 | 0.64% | 36.38 | 37.98 | 56701 | 21098 | 3.04% |
| 2025-09-19 | 38.00 | 37.49 | -0.52 | -1.37% | 36.70 | 38.30 | 59010 | 22110 | 3.16% |
| 2025-09-18 | 37.06 | 38.01 | 0.99 | 2.67% | 37.02 | 39.70 | 90445 | 34596 | 4.85% |
| 2025-09-17 | 38.96 | 37.02 | -1.12 | -2.94% | 36.53 | 38.99 | 67598 | 25249 | 3.62% |
| 2025-09-16 | 37.60 | 38.14 | 0.54 | 1.44% | 36.85 | 38.42 | 50079 | 18945 | 2.68% |
| 2025-09-15 | 37.95 | 37.60 | -0.33 | -0.87% | 37.08 | 38.42 | 46895 | 17637 | 2.51% |
| 2025-09-12 | 38.62 | 37.93 | -0.67 | -1.74% | 37.81 | 39.60 | 58795 | 22710 | 3.15% |
| 2025-09-11 | 38.47 | 38.60 | 0.01 | 0.03% | 38.29 | 39.00 | 51390 | 19834 | 2.75% |
| 2025-09-10 | 37.62 | 38.59 | 0.65 | 1.71% | 37.00 | 38.65 | 71514 | 27142 | 3.83% |
| 2025-09-09 | 38.60 | 37.94 | -0.69 | -1.79% | 37.45 | 39.08 | 72030 | 27521 | 3.86% |
| 2025-09-08 | 38.00 | 38.63 | 0.88 | 2.33% | 36.96 | 38.76 | 80919 | 30643 | 4.33% |
| 2025-09-05 | 35.94 | 37.75 | 1.75 | 4.86% | 35.80 | 38.68 | 99173 | 37063 | 5.31% |
| 2025-09-04 | 35.30 | 36.00 | 0.60 | 1.69% | 35.14 | 36.79 | 100673 | 36259 | 5.39% |
| 2025-09-03 | 35.48 | 35.40 | 0.22 | 0.63% | 34.64 | 35.80 | 80213 | 28239 | 4.30% |
| 2025-09-02 | 35.70 | 35.18 | 0.18 | 0.51% | 34.88 | 35.95 | 117180 | 41449 | 6.28% |
| 2025-09-01 | 33.30 | 35.00 | 1.78 | 5.36% | 33.26 | 36.00 | 172707 | 60295 | 9.25% |