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 | 23.96 | 24.71 | 0.67 | 2.79% | 23.57 | 25.14 | 187764 | 45932 | 4.32% |
| 2025-12-15 | 24.29 | 24.04 | -0.28 | -1.15% | 24.03 | 24.61 | 64370 | 15613 | 1.48% |
| 2025-12-12 | 24.23 | 24.32 | 0.11 | 0.45% | 24.16 | 24.53 | 62229 | 15154 | 1.43% |
| 2025-12-11 | 24.91 | 24.21 | -0.64 | -2.58% | 24.20 | 24.91 | 65182 | 15947 | 1.50% |
| 2025-12-10 | 24.50 | 24.85 | 0.20 | 0.81% | 24.36 | 24.95 | 67715 | 16698 | 1.56% |
| 2025-12-09 | 25.02 | 24.65 | -0.55 | -2.18% | 24.62 | 25.15 | 72056 | 17885 | 1.66% |
| 2025-12-08 | 24.75 | 25.20 | 0.45 | 1.82% | 24.68 | 25.40 | 132010 | 33282 | 3.04% |
| 2025-12-05 | 24.37 | 24.75 | 0.45 | 1.85% | 24.08 | 24.90 | 116045 | 28464 | 2.67% |
| 2025-12-04 | 24.30 | 24.30 | -0.06 | -0.25% | 24.03 | 24.56 | 66632 | 16147 | 1.53% |
| 2025-12-03 | 24.97 | 24.36 | -0.54 | -2.17% | 24.32 | 25.04 | 70926 | 17392 | 1.63% |
| 2025-12-02 | 25.33 | 24.90 | -0.45 | -1.78% | 24.89 | 25.36 | 61296 | 15332 | 1.41% |
| 2025-12-01 | 25.42 | 25.35 | -0.17 | -0.67% | 25.33 | 25.60 | 70543 | 17934 | 1.62% |
| 2025-11-28 | 25.38 | 25.52 | 0.09 | 0.35% | 25.23 | 25.63 | 57815 | 14687 | 1.33% |
| 2025-11-27 | 25.60 | 25.43 | -0.19 | -0.74% | 25.39 | 25.85 | 59746 | 15309 | 1.38% |
| 2025-11-26 | 25.68 | 25.62 | -0.15 | -0.58% | 25.55 | 26.10 | 76352 | 19730 | 1.76% |
| 2025-11-25 | 25.57 | 25.77 | 0.39 | 1.54% | 25.43 | 26.13 | 113563 | 29370 | 2.62% |
| 2025-11-24 | 24.45 | 25.38 | 1.12 | 4.62% | 24.20 | 25.72 | 146491 | 36813 | 3.37% |
| 2025-11-21 | 25.18 | 24.26 | -0.96 | -3.81% | 24.09 | 25.28 | 120019 | 29493 | 2.76% |
| 2025-11-20 | 25.68 | 25.22 | -0.30 | -1.18% | 25.20 | 25.82 | 65605 | 16684 | 1.51% |
| 2025-11-19 | 25.87 | 25.52 | -0.35 | -1.35% | 25.44 | 26.08 | 72967 | 18757 | 1.68% |
| 2025-11-18 | 25.82 | 25.87 | -0.08 | -0.31% | 25.62 | 26.08 | 77684 | 20026 | 1.79% |
| 2025-11-17 | 25.79 | 25.95 | 0.15 | 0.58% | 25.79 | 26.09 | 57642 | 14949 | 1.33% |
| 2025-11-14 | 26.02 | 25.80 | -0.49 | -1.86% | 25.80 | 26.26 | 62369 | 16258 | 1.44% |
| 2025-11-13 | 25.97 | 26.29 | 0.40 | 1.54% | 25.78 | 26.35 | 75241 | 19705 | 1.73% |
| 2025-11-12 | 26.34 | 25.89 | -0.49 | -1.86% | 25.85 | 26.49 | 104321 | 27227 | 2.40% |
| 2025-11-11 | 26.75 | 26.38 | -0.39 | -1.46% | 26.32 | 26.80 | 71507 | 18960 | 1.65% |
| 2025-11-10 | 26.69 | 26.77 | 0.21 | 0.79% | 26.48 | 26.87 | 63762 | 16976 | 1.47% |
| 2025-11-07 | 26.93 | 26.56 | -0.37 | -1.37% | 26.56 | 26.94 | 80424 | 21499 | 1.85% |
| 2025-11-06 | 27.08 | 26.93 | -0.09 | -0.33% | 26.80 | 27.16 | 75640 | 20400 | 1.74% |
| 2025-11-05 | 26.90 | 27.02 | -0.31 | -1.13% | 26.58 | 27.22 | 97558 | 26277 | 2.25% |
| 2025-11-04 | 27.87 | 27.33 | -0.62 | -2.22% | 27.11 | 27.95 | 118214 | 32443 | 2.72% |
| 2025-11-03 | 27.66 | 27.95 | 0.22 | 0.79% | 27.46 | 28.00 | 135736 | 37760 | 3.13% |
| 2025-10-31 | 27.49 | 27.73 | 0.23 | 0.84% | 27.36 | 27.97 | 137391 | 38118 | 3.16% |
| 2025-10-30 | 27.96 | 27.50 | -0.43 | -1.54% | 27.32 | 27.96 | 133919 | 36901 | 3.08% |
| 2025-10-29 | 27.80 | 27.93 | 0.14 | 0.50% | 27.41 | 28.01 | 154481 | 42852 | 3.56% |
| 2025-10-28 | 27.78 | 27.79 | 0.41 | 1.50% | 27.50 | 28.25 | 228726 | 63869 | 5.27% |
| 2025-10-27 | 26.81 | 27.38 | 0.63 | 2.36% | 26.79 | 27.57 | 123521 | 33730 | 2.85% |
| 2025-10-24 | 26.61 | 26.75 | 0.16 | 0.60% | 26.55 | 26.92 | 72004 | 19252 | 1.66% |
| 2025-10-23 | 26.64 | 26.59 | -0.19 | -0.71% | 26.00 | 26.70 | 71720 | 18871 | 1.65% |
| 2025-10-22 | 26.73 | 26.78 | 0.03 | 0.11% | 26.51 | 26.99 | 60793 | 16257 | 1.40% |
| 2025-10-21 | 26.23 | 26.75 | 0.32 | 1.21% | 26.20 | 26.94 | 96416 | 25622 | 2.22% |
| 2025-10-20 | 26.66 | 26.43 | -0.20 | -0.75% | 26.10 | 26.73 | 112287 | 29544 | 2.59% |
| 2025-10-17 | 26.60 | 26.63 | -0.16 | -0.60% | 26.25 | 27.10 | 104109 | 27705 | 2.40% |
| 2025-10-16 | 27.33 | 26.79 | -0.49 | -1.80% | 26.52 | 27.33 | 111793 | 29939 | 2.57% |
| 2025-10-15 | 27.26 | 27.28 | 0.02 | 0.07% | 26.77 | 27.35 | 114470 | 30993 | 2.64% |
| 2025-10-14 | 27.40 | 27.26 | -0.11 | -0.40% | 27.00 | 28.17 | 183776 | 50986 | 4.23% |
| 2025-10-13 | 26.01 | 27.37 | -0.33 | -1.19% | 25.94 | 27.38 | 135085 | 36254 | 3.11% |
| 2025-10-10 | 27.90 | 27.70 | -0.41 | -1.46% | 27.44 | 28.10 | 128301 | 35605 | 2.96% |
| 2025-10-09 | 27.65 | 28.11 | 0.47 | 1.70% | 27.61 | 28.27 | 152263 | 42710 | 3.51% |
| 2025-09-30 | 27.29 | 27.64 | 0.39 | 1.43% | 27.12 | 27.92 | 157888 | 43542 | 3.64% |
| 2025-09-29 | 27.09 | 27.25 | -0.19 | -0.69% | 26.54 | 27.49 | 161823 | 43686 | 3.73% |
| 2025-09-26 | 27.70 | 27.44 | -0.12 | -0.44% | 27.23 | 28.26 | 181062 | 50214 | 4.17% |
| 2025-09-25 | 27.42 | 27.56 | 0.08 | 0.29% | 27.36 | 28.11 | 168523 | 46739 | 3.88% |
| 2025-09-24 | 27.22 | 27.48 | -0.02 | -0.07% | 27.17 | 27.55 | 119973 | 32880 | 2.76% |
| 2025-09-23 | 27.79 | 27.50 | -0.26 | -0.94% | 27.01 | 27.79 | 157321 | 42927 | 3.62% |
| 2025-09-22 | 27.66 | 27.76 | -0.05 | -0.18% | 27.40 | 27.85 | 123009 | 33962 | 2.83% |
| 2025-09-19 | 27.81 | 27.81 | 0.00 | 0.00% | 27.26 | 28.12 | 144360 | 39945 | 3.33% |
| 2025-09-18 | 28.80 | 27.81 | -1.04 | -3.60% | 27.53 | 28.98 | 253143 | 71777 | 5.83% |
| 2025-09-17 | 28.52 | 28.85 | 0.13 | 0.45% | 28.31 | 29.09 | 190782 | 54972 | 4.39% |
| 2025-09-16 | 28.35 | 28.72 | 0.22 | 0.77% | 28.10 | 28.86 | 185670 | 52913 | 4.28% |
| 2025-09-15 | 28.69 | 28.50 | -0.16 | -0.56% | 28.28 | 28.77 | 125882 | 35822 | 2.90% |
| 2025-09-12 | 29.27 | 28.66 | -0.56 | -1.92% | 28.47 | 29.40 | 198651 | 57373 | 4.58% |
| 2025-09-11 | 28.33 | 29.22 | 0.76 | 2.67% | 27.98 | 29.27 | 178357 | 51108 | 4.11% |
| 2025-09-10 | 28.49 | 28.46 | -0.22 | -0.77% | 28.30 | 28.80 | 115167 | 32813 | 2.65% |
| 2025-09-09 | 29.13 | 28.68 | -0.64 | -2.18% | 28.20 | 29.56 | 176300 | 50738 | 4.06% |
| 2025-09-08 | 28.70 | 29.32 | 0.44 | 1.52% | 28.60 | 29.63 | 201284 | 58760 | 4.64% |