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 | 25.77 | 25.15 | -0.69 | -2.67% | 24.99 | 25.78 | 168646 | 42568 | 1.63% |
| 2025-12-15 | 25.99 | 25.84 | -0.28 | -1.07% | 25.81 | 26.24 | 147390 | 38272 | 1.43% |
| 2025-12-12 | 25.46 | 26.12 | 0.70 | 2.75% | 25.45 | 26.29 | 261095 | 67764 | 2.53% |
| 2025-12-11 | 25.82 | 25.42 | -0.29 | -1.13% | 25.35 | 26.03 | 164594 | 42279 | 1.60% |
| 2025-12-10 | 25.74 | 25.71 | -0.09 | -0.35% | 25.45 | 25.91 | 128525 | 32980 | 1.25% |
| 2025-12-09 | 25.97 | 25.80 | -0.20 | -0.77% | 25.75 | 26.20 | 137125 | 35555 | 1.33% |
| 2025-12-08 | 26.19 | 26.00 | -0.09 | -0.34% | 25.82 | 26.23 | 172168 | 44796 | 1.67% |
| 2025-12-05 | 25.60 | 26.09 | 0.51 | 1.99% | 25.51 | 26.09 | 149066 | 38594 | 1.45% |
| 2025-12-04 | 25.43 | 25.58 | 0.11 | 0.43% | 25.33 | 25.83 | 123514 | 31600 | 1.20% |
| 2025-12-03 | 25.75 | 25.47 | -0.28 | -1.09% | 25.38 | 25.84 | 159834 | 40866 | 1.55% |
| 2025-12-02 | 26.40 | 25.75 | -0.78 | -2.94% | 25.46 | 26.40 | 266090 | 68417 | 2.58% |
| 2025-12-01 | 26.68 | 26.53 | -0.10 | -0.38% | 26.36 | 26.75 | 159238 | 42199 | 1.54% |
| 2025-11-28 | 26.14 | 26.63 | 0.49 | 1.87% | 26.05 | 26.68 | 156090 | 41295 | 1.51% |
| 2025-11-27 | 26.13 | 26.14 | 0.09 | 0.35% | 26.09 | 26.63 | 180872 | 47723 | 1.75% |
| 2025-11-26 | 26.37 | 26.05 | -0.35 | -1.33% | 26.00 | 26.51 | 191569 | 50192 | 1.86% |
| 2025-11-25 | 26.67 | 26.40 | -0.08 | -0.30% | 26.40 | 27.05 | 212062 | 56647 | 2.06% |
| 2025-11-24 | 26.49 | 26.48 | 0.09 | 0.34% | 26.03 | 26.79 | 179947 | 47497 | 1.74% |
| 2025-11-21 | 27.25 | 26.39 | -1.21 | -4.38% | 26.02 | 27.27 | 313007 | 83362 | 3.03% |
| 2025-11-20 | 28.20 | 27.60 | -0.36 | -1.29% | 27.46 | 28.38 | 225267 | 62606 | 2.18% |
| 2025-11-19 | 28.19 | 27.96 | -0.33 | -1.17% | 27.84 | 28.55 | 225695 | 63443 | 2.19% |
| 2025-11-18 | 29.14 | 28.29 | -1.07 | -3.64% | 27.80 | 29.16 | 355710 | 100740 | 3.45% |
| 2025-11-17 | 29.05 | 29.36 | 0.20 | 0.69% | 28.40 | 29.40 | 308596 | 89211 | 2.99% |
| 2025-11-14 | 30.18 | 29.16 | -1.40 | -4.58% | 29.16 | 30.33 | 390179 | 115682 | 3.78% |
| 2025-11-13 | 28.95 | 30.56 | 1.66 | 5.74% | 28.62 | 30.95 | 656289 | 198618 | 6.36% |
| 2025-11-12 | 29.20 | 28.90 | -0.40 | -1.37% | 28.55 | 29.20 | 284641 | 82024 | 2.76% |
| 2025-11-11 | 30.00 | 29.30 | -0.57 | -1.91% | 29.20 | 30.39 | 344349 | 101917 | 3.34% |
| 2025-11-10 | 30.84 | 29.87 | -0.99 | -3.21% | 29.50 | 30.90 | 509690 | 152534 | 4.94% |
| 2025-11-07 | 30.03 | 30.86 | 0.56 | 1.85% | 29.80 | 31.31 | 641516 | 196414 | 6.22% |
| 2025-11-06 | 30.02 | 30.30 | -0.08 | -0.26% | 29.82 | 30.60 | 505884 | 152949 | 4.90% |
| 2025-11-05 | 28.19 | 30.38 | 1.54 | 5.34% | 27.67 | 30.88 | 871792 | 257428 | 8.45% |
| 2025-11-04 | 29.12 | 28.84 | -0.33 | -1.13% | 28.60 | 29.89 | 409482 | 119562 | 3.97% |
| 2025-11-03 | 29.01 | 29.17 | 0.12 | 0.41% | 28.32 | 29.44 | 450508 | 130351 | 4.37% |
| 2025-10-31 | 29.10 | 29.05 | 0.05 | 0.17% | 28.90 | 29.99 | 390810 | 114760 | 3.79% |
| 2025-10-30 | 29.64 | 29.00 | -0.75 | -2.52% | 28.85 | 30.39 | 621893 | 184032 | 6.03% |
| 2025-10-29 | 27.85 | 29.75 | 1.73 | 6.17% | 27.82 | 29.96 | 613067 | 178748 | 5.94% |
| 2025-10-28 | 28.13 | 28.02 | -0.15 | -0.53% | 27.81 | 28.29 | 295406 | 82820 | 2.86% |
| 2025-10-27 | 27.50 | 28.17 | 0.68 | 2.47% | 27.48 | 28.29 | 412844 | 115428 | 4.00% |
| 2025-10-24 | 26.73 | 27.49 | 0.60 | 2.23% | 26.66 | 27.65 | 317344 | 86531 | 3.08% |
| 2025-10-23 | 26.74 | 26.89 | -0.09 | -0.33% | 25.99 | 26.98 | 376395 | 99654 | 3.65% |
| 2025-10-22 | 27.51 | 26.98 | -0.88 | -3.16% | 26.91 | 27.51 | 410910 | 111230 | 3.98% |
| 2025-10-21 | 27.70 | 27.86 | 0.18 | 0.65% | 27.47 | 28.45 | 478701 | 134067 | 4.64% |
| 2025-10-20 | 28.18 | 27.68 | -0.13 | -0.47% | 27.42 | 28.63 | 585513 | 163814 | 5.68% |
| 2025-10-17 | 29.59 | 27.81 | -2.19 | -7.30% | 27.71 | 29.80 | 871833 | 248738 | 8.45% |
| 2025-10-16 | 30.00 | 30.00 | 1.70 | 6.01% | 29.61 | 32.19 | 1368919 | 419529 | 13.27% |
| 2025-10-15 | 27.11 | 28.30 | 1.20 | 4.43% | 26.68 | 28.55 | 621829 | 172405 | 6.03% |
| 2025-10-14 | 27.30 | 27.10 | -0.04 | -0.15% | 27.00 | 28.63 | 502819 | 139666 | 4.87% |
| 2025-10-13 | 26.72 | 27.14 | -0.71 | -2.55% | 26.55 | 27.26 | 429084 | 115549 | 4.16% |
| 2025-10-10 | 27.21 | 27.85 | 0.53 | 1.94% | 26.60 | 28.16 | 549277 | 150793 | 5.32% |
| 2025-10-09 | 27.47 | 27.32 | 0.16 | 0.59% | 27.12 | 27.73 | 355852 | 97369 | 3.45% |
| 2025-09-30 | 27.00 | 27.16 | 0.10 | 0.37% | 26.86 | 27.46 | 319999 | 87066 | 3.10% |
| 2025-09-29 | 27.24 | 27.06 | -0.17 | -0.62% | 26.78 | 27.30 | 323377 | 87306 | 3.13% |
| 2025-09-26 | 27.80 | 27.23 | -0.64 | -2.30% | 27.09 | 28.10 | 361915 | 99649 | 3.51% |
| 2025-09-25 | 28.38 | 27.87 | -0.58 | -2.04% | 27.70 | 28.50 | 551989 | 154746 | 5.35% |
| 2025-09-24 | 27.80 | 28.45 | 0.50 | 1.79% | 27.41 | 28.68 | 888071 | 249074 | 8.61% |
| 2025-09-23 | 25.28 | 27.95 | 3.84 | 15.93% | 25.21 | 28.93 | 1301557 | 359912 | 12.62% |
| 2025-09-22 | 23.95 | 24.11 | 0.22 | 0.92% | 23.88 | 24.30 | 160242 | 38541 | 1.55% |
| 2025-09-19 | 24.03 | 23.89 | -0.15 | -0.62% | 23.72 | 24.11 | 184968 | 44253 | 1.79% |
| 2025-09-18 | 24.50 | 24.04 | -0.52 | -2.12% | 23.83 | 24.69 | 302740 | 73568 | 2.93% |
| 2025-09-17 | 24.45 | 24.56 | 0.09 | 0.37% | 24.27 | 24.77 | 218811 | 53700 | 2.12% |
| 2025-09-16 | 24.98 | 24.47 | -0.42 | -1.69% | 24.18 | 25.08 | 308938 | 75736 | 2.99% |
| 2025-09-15 | 25.00 | 24.89 | -0.12 | -0.48% | 24.83 | 25.28 | 224647 | 56229 | 2.18% |
| 2025-09-12 | 25.43 | 25.01 | -0.49 | -1.92% | 24.95 | 25.49 | 240809 | 60547 | 2.33% |
| 2025-09-11 | 24.78 | 25.50 | 0.62 | 2.49% | 24.71 | 25.66 | 291794 | 73629 | 2.83% |
| 2025-09-10 | 25.10 | 24.88 | -0.23 | -0.92% | 24.70 | 25.42 | 250090 | 62605 | 2.42% |
| 2025-09-09 | 25.10 | 25.11 | -0.04 | -0.16% | 24.95 | 25.76 | 308656 | 77964 | 2.99% |
| 2025-09-08 | 25.50 | 25.15 | -0.13 | -0.51% | 25.01 | 25.60 | 375693 | 94794 | 3.64% |