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 | 26.26 | 27.20 | 1.04 | 3.98% | 25.70 | 27.30 | 235581 | 62985 | 13.60% |
| 2025-12-15 | 25.40 | 26.16 | 0.52 | 2.03% | 25.31 | 26.93 | 105351 | 27655 | 6.08% |
| 2025-12-12 | 25.38 | 25.64 | 0.08 | 0.31% | 25.19 | 25.95 | 62260 | 15936 | 3.59% |
| 2025-12-11 | 26.31 | 25.56 | -0.65 | -2.48% | 25.51 | 26.38 | 63313 | 16321 | 3.65% |
| 2025-12-10 | 26.00 | 26.21 | -0.09 | -0.34% | 25.92 | 26.38 | 78308 | 20464 | 4.52% |
| 2025-12-09 | 26.88 | 26.30 | -0.30 | -1.13% | 26.20 | 27.30 | 190480 | 50453 | 10.99% |
| 2025-12-08 | 24.53 | 26.60 | 2.42 | 10.01% | 24.39 | 26.60 | 76948 | 20289 | 4.44% |
| 2025-12-05 | 23.95 | 24.18 | 0.38 | 1.60% | 23.52 | 24.20 | 39952 | 9555 | 2.31% |
| 2025-12-04 | 24.17 | 23.80 | -0.37 | -1.53% | 23.61 | 24.18 | 36316 | 8650 | 2.10% |
| 2025-12-03 | 25.13 | 24.17 | -0.97 | -3.86% | 24.11 | 25.13 | 56124 | 13674 | 3.24% |
| 2025-12-02 | 25.48 | 25.14 | -0.34 | -1.33% | 24.96 | 25.48 | 42216 | 10611 | 2.44% |
| 2025-12-01 | 26.22 | 25.48 | -0.74 | -2.82% | 25.20 | 26.22 | 79974 | 20494 | 4.62% |
| 2025-11-28 | 25.52 | 26.22 | 0.93 | 3.68% | 25.40 | 26.36 | 78891 | 20477 | 4.55% |
| 2025-11-27 | 25.50 | 25.29 | -0.37 | -1.44% | 25.26 | 25.88 | 34811 | 8866 | 2.01% |
| 2025-11-26 | 26.06 | 25.66 | -0.60 | -2.28% | 25.61 | 26.44 | 50792 | 13204 | 2.93% |
| 2025-11-25 | 25.63 | 26.26 | 0.54 | 2.10% | 25.40 | 26.48 | 85362 | 22364 | 4.93% |
| 2025-11-24 | 24.39 | 25.72 | 1.64 | 6.81% | 24.12 | 26.18 | 99655 | 25290 | 5.75% |
| 2025-11-21 | 24.70 | 24.08 | -0.97 | -3.87% | 24.03 | 25.05 | 54028 | 13189 | 3.12% |
| 2025-11-20 | 25.28 | 25.05 | -0.19 | -0.75% | 24.98 | 25.60 | 42547 | 10730 | 2.46% |
| 2025-11-19 | 25.82 | 25.24 | -0.57 | -2.21% | 25.15 | 26.09 | 51253 | 13041 | 2.96% |
| 2025-11-18 | 26.00 | 25.81 | -0.10 | -0.39% | 25.70 | 26.46 | 59498 | 15461 | 3.43% |
| 2025-11-17 | 25.20 | 25.91 | 0.66 | 2.61% | 25.20 | 26.05 | 62350 | 16078 | 3.60% |
| 2025-11-14 | 25.42 | 25.25 | -0.35 | -1.37% | 25.25 | 25.87 | 49092 | 12541 | 2.83% |
| 2025-11-13 | 25.63 | 25.60 | 0.10 | 0.39% | 25.30 | 25.69 | 44216 | 11288 | 2.55% |
| 2025-11-12 | 25.65 | 25.50 | -0.27 | -1.05% | 25.20 | 25.77 | 48613 | 12376 | 2.81% |
| 2025-11-11 | 26.52 | 25.77 | -0.75 | -2.83% | 25.68 | 26.66 | 82049 | 21335 | 4.74% |
| 2025-11-10 | 27.07 | 26.52 | -0.56 | -2.07% | 26.41 | 27.28 | 83703 | 22373 | 4.83% |
| 2025-11-07 | 27.56 | 27.08 | -0.75 | -2.69% | 26.90 | 27.56 | 84148 | 22873 | 4.86% |
| 2025-11-06 | 27.50 | 27.83 | 0.08 | 0.29% | 27.10 | 28.10 | 92512 | 25546 | 5.34% |
| 2025-11-05 | 28.20 | 27.75 | -0.98 | -3.41% | 27.71 | 28.95 | 124202 | 34898 | 7.17% |
| 2025-11-04 | 28.00 | 28.73 | 0.22 | 0.77% | 27.68 | 28.97 | 162634 | 46265 | 9.39% |
| 2025-11-03 | 28.18 | 28.51 | 0.27 | 0.96% | 27.25 | 28.95 | 149522 | 42059 | 8.63% |
| 2025-10-31 | 28.50 | 28.24 | -0.81 | -2.79% | 28.06 | 29.40 | 198799 | 56704 | 11.47% |
| 2025-10-30 | 27.50 | 29.05 | 1.08 | 3.86% | 27.30 | 30.43 | 330811 | 96070 | 19.09% |
| 2025-10-29 | 27.00 | 27.97 | 0.96 | 3.55% | 26.64 | 29.00 | 220880 | 62200 | 12.75% |
| 2025-10-28 | 26.10 | 27.01 | 0.23 | 0.86% | 25.65 | 27.43 | 151039 | 40380 | 8.72% |
| 2025-10-27 | 26.26 | 26.78 | -0.60 | -2.19% | 26.23 | 27.91 | 154228 | 41542 | 8.90% |
| 2025-10-24 | 28.72 | 27.38 | -0.67 | -2.39% | 27.32 | 29.35 | 228097 | 64262 | 13.17% |
| 2025-10-23 | 28.88 | 28.05 | 1.38 | 5.17% | 26.68 | 29.31 | 244222 | 67971 | 14.10% |
| 2025-10-22 | 26.36 | 26.67 | 0.43 | 1.64% | 26.10 | 27.00 | 156464 | 41627 | 9.03% |
| 2025-10-21 | 26.10 | 26.24 | -0.33 | -1.24% | 25.93 | 26.63 | 173758 | 45514 | 10.03% |
| 2025-10-20 | 24.98 | 26.57 | 2.42 | 10.02% | 24.59 | 26.57 | 152288 | 39678 | 8.79% |
| 2025-10-17 | 25.00 | 24.15 | -1.03 | -4.09% | 24.15 | 25.04 | 46589 | 11464 | 2.69% |
| 2025-10-16 | 25.02 | 25.18 | -0.30 | -1.18% | 24.66 | 25.30 | 100310 | 25037 | 5.79% |
| 2025-10-15 | 24.33 | 25.48 | 1.18 | 4.86% | 24.07 | 26.72 | 148548 | 38372 | 8.57% |
| 2025-10-14 | 24.85 | 24.30 | -0.37 | -1.50% | 24.21 | 24.96 | 38217 | 9387 | 2.21% |
| 2025-10-13 | 23.03 | 24.67 | 0.24 | 0.98% | 22.80 | 24.75 | 44384 | 10699 | 2.56% |
| 2025-10-10 | 24.94 | 24.43 | -0.70 | -2.79% | 24.36 | 25.00 | 42801 | 10551 | 2.47% |
| 2025-10-09 | 24.85 | 25.13 | 0.60 | 2.45% | 24.56 | 25.33 | 55570 | 13898 | 3.21% |
| 2025-09-30 | 24.52 | 24.53 | 0.14 | 0.57% | 24.28 | 24.77 | 37927 | 9321 | 2.19% |
| 2025-09-29 | 24.13 | 24.39 | 0.10 | 0.41% | 23.83 | 24.48 | 34785 | 8424 | 2.01% |
| 2025-09-26 | 24.59 | 24.29 | -0.34 | -1.38% | 24.25 | 25.07 | 41311 | 10157 | 2.38% |
| 2025-09-25 | 24.53 | 24.63 | 0.10 | 0.41% | 24.36 | 25.13 | 53637 | 13281 | 3.10% |
| 2025-09-24 | 24.04 | 24.53 | 0.49 | 2.04% | 23.81 | 24.55 | 46882 | 11417 | 2.71% |
| 2025-09-23 | 24.60 | 24.04 | -0.59 | -2.40% | 23.46 | 24.66 | 61944 | 14803 | 3.58% |
| 2025-09-22 | 24.02 | 24.63 | 0.45 | 1.86% | 24.02 | 24.68 | 50531 | 12372 | 2.92% |
| 2025-09-19 | 25.32 | 24.18 | -1.90 | -7.29% | 24.02 | 25.50 | 122490 | 30107 | 7.07% |
| 2025-09-18 | 26.59 | 26.08 | -0.46 | -1.73% | 25.94 | 26.85 | 71001 | 18797 | 4.10% |
| 2025-09-17 | 26.22 | 26.54 | 0.17 | 0.64% | 26.06 | 26.69 | 47722 | 12642 | 2.75% |
| 2025-09-16 | 25.93 | 26.37 | 0.30 | 1.15% | 25.93 | 26.38 | 41006 | 10724 | 2.37% |
| 2025-09-15 | 26.46 | 26.07 | -0.37 | -1.40% | 25.94 | 26.50 | 47592 | 12423 | 2.75% |
| 2025-09-12 | 26.65 | 26.44 | -0.20 | -0.75% | 26.40 | 26.98 | 49987 | 13321 | 2.89% |
| 2025-09-11 | 26.20 | 26.64 | 0.35 | 1.33% | 25.88 | 26.83 | 58357 | 15393 | 3.37% |
| 2025-09-10 | 26.34 | 26.29 | -0.22 | -0.83% | 26.17 | 26.64 | 40758 | 10744 | 2.35% |
| 2025-09-09 | 26.62 | 26.51 | -0.11 | -0.41% | 26.26 | 27.28 | 66144 | 17710 | 3.82% |
| 2025-09-08 | 26.28 | 26.62 | 0.42 | 1.60% | 26.20 | 26.75 | 56204 | 14847 | 3.24% |