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 | 23.50 | 22.91 | -0.77 | -3.25% | 22.85 | 23.76 | 240460 | 55598 | 3.64% |
| 2025-12-15 | 24.17 | 23.68 | -0.73 | -2.99% | 23.60 | 24.18 | 227174 | 54216 | 3.44% |
| 2025-12-12 | 24.10 | 24.41 | 0.21 | 0.87% | 24.10 | 24.56 | 189567 | 46227 | 2.87% |
| 2025-12-11 | 24.90 | 24.20 | -0.72 | -2.89% | 24.17 | 24.90 | 260887 | 63891 | 3.95% |
| 2025-12-10 | 25.00 | 24.92 | -0.10 | -0.40% | 24.60 | 25.00 | 239640 | 59349 | 3.63% |
| 2025-12-09 | 25.18 | 25.02 | -0.22 | -0.87% | 24.88 | 25.40 | 250116 | 62693 | 3.79% |
| 2025-12-08 | 25.12 | 25.24 | 0.12 | 0.48% | 25.01 | 25.46 | 291222 | 73589 | 4.41% |
| 2025-12-05 | 24.86 | 25.12 | 0.29 | 1.17% | 24.34 | 25.14 | 269548 | 67039 | 4.08% |
| 2025-12-04 | 24.74 | 24.83 | -0.06 | -0.24% | 24.74 | 25.14 | 300697 | 74888 | 4.55% |
| 2025-12-03 | 26.20 | 24.89 | -1.37 | -5.22% | 24.84 | 26.29 | 589729 | 149108 | 8.93% |
| 2025-12-02 | 27.56 | 26.26 | -0.81 | -2.99% | 26.20 | 27.58 | 471085 | 124953 | 7.13% |
| 2025-12-01 | 27.12 | 27.07 | -0.03 | -0.11% | 26.70 | 27.55 | 427485 | 115606 | 6.47% |
| 2025-11-28 | 27.34 | 27.10 | -0.25 | -0.91% | 26.96 | 28.65 | 570951 | 157131 | 8.65% |
| 2025-11-27 | 28.12 | 27.35 | -1.03 | -3.63% | 27.31 | 28.45 | 612673 | 170447 | 9.28% |
| 2025-11-26 | 28.50 | 28.38 | -0.52 | -1.80% | 28.26 | 29.89 | 767487 | 221135 | 11.62% |
| 2025-11-25 | 28.40 | 28.90 | 0.56 | 1.98% | 28.06 | 29.50 | 1104292 | 320709 | 16.72% |
| 2025-11-24 | 27.26 | 28.34 | 1.06 | 3.89% | 26.02 | 28.79 | 1152881 | 319227 | 17.46% |
| 2025-11-21 | 26.00 | 27.28 | 0.93 | 3.53% | 26.00 | 27.85 | 1007403 | 274858 | 15.25% |
| 2025-11-20 | 27.27 | 26.35 | -0.75 | -2.77% | 26.20 | 27.42 | 368434 | 97899 | 5.58% |
| 2025-11-19 | 27.50 | 27.10 | -0.86 | -3.08% | 26.76 | 27.63 | 574000 | 156023 | 8.69% |
| 2025-11-18 | 26.50 | 27.96 | 1.35 | 5.07% | 26.34 | 28.70 | 931692 | 257084 | 14.11% |
| 2025-11-17 | 25.65 | 26.61 | 0.81 | 3.14% | 25.65 | 26.95 | 434152 | 114831 | 6.57% |
| 2025-11-14 | 26.23 | 25.80 | -0.82 | -3.08% | 25.80 | 26.95 | 402749 | 105377 | 6.10% |
| 2025-11-13 | 26.27 | 26.62 | 0.24 | 0.91% | 26.10 | 26.65 | 255999 | 67694 | 3.88% |
| 2025-11-12 | 26.98 | 26.38 | -0.70 | -2.58% | 25.97 | 27.07 | 340586 | 89943 | 5.16% |
| 2025-11-11 | 27.52 | 27.08 | -0.99 | -3.53% | 27.02 | 27.80 | 410800 | 111985 | 6.22% |
| 2025-11-10 | 28.05 | 28.07 | 0.54 | 1.96% | 27.85 | 28.85 | 631288 | 178699 | 9.56% |
| 2025-11-07 | 28.00 | 27.53 | -0.81 | -2.86% | 27.45 | 28.30 | 442860 | 123067 | 6.71% |
| 2025-11-06 | 28.86 | 28.34 | -0.62 | -2.14% | 27.80 | 28.86 | 505301 | 142250 | 7.65% |
| 2025-11-05 | 28.66 | 28.96 | -0.50 | -1.70% | 28.24 | 29.30 | 640554 | 184230 | 9.70% |
| 2025-11-04 | 29.22 | 29.46 | -0.26 | -0.87% | 28.95 | 29.96 | 728144 | 213476 | 11.03% |
| 2025-11-03 | 29.15 | 29.72 | 1.18 | 4.13% | 28.54 | 30.79 | 1277756 | 381294 | 19.35% |
| 2025-10-31 | 27.15 | 28.54 | 2.15 | 8.15% | 27.15 | 29.80 | 1260294 | 361127 | 19.08% |
| 2025-10-30 | 27.03 | 26.39 | -0.64 | -2.37% | 26.35 | 27.18 | 295960 | 79049 | 4.48% |
| 2025-10-29 | 27.51 | 27.03 | -0.46 | -1.67% | 26.70 | 27.55 | 364474 | 98306 | 5.52% |
| 2025-10-28 | 27.06 | 27.49 | 0.44 | 1.63% | 26.78 | 27.80 | 536399 | 147217 | 8.12% |
| 2025-10-27 | 27.00 | 27.05 | 0.26 | 0.97% | 26.82 | 27.72 | 486041 | 132256 | 7.36% |
| 2025-10-24 | 26.34 | 26.79 | -0.79 | -2.86% | 25.99 | 27.26 | 728655 | 193680 | 11.03% |
| 2025-10-23 | 25.81 | 27.58 | 1.63 | 6.28% | 25.55 | 27.79 | 862871 | 233576 | 13.07% |
| 2025-10-22 | 25.02 | 25.95 | 0.66 | 2.61% | 25.01 | 26.22 | 450782 | 116515 | 6.83% |
| 2025-10-21 | 24.95 | 25.29 | 0.46 | 1.85% | 24.72 | 25.59 | 256052 | 64670 | 3.88% |
| 2025-10-20 | 24.65 | 24.83 | 0.41 | 1.68% | 24.56 | 25.00 | 141840 | 35122 | 2.15% |
| 2025-10-17 | 25.11 | 24.42 | -0.69 | -2.75% | 24.38 | 25.22 | 211929 | 52530 | 3.21% |
| 2025-10-16 | 25.41 | 25.11 | -0.48 | -1.88% | 25.02 | 25.42 | 186339 | 46957 | 2.82% |
| 2025-10-15 | 25.43 | 25.59 | 0.33 | 1.31% | 24.69 | 25.62 | 259432 | 65360 | 3.93% |
| 2025-10-14 | 26.30 | 25.26 | -0.49 | -1.90% | 25.00 | 26.72 | 392421 | 101456 | 5.94% |
| 2025-10-13 | 25.40 | 25.75 | -0.73 | -2.76% | 25.13 | 26.11 | 365672 | 93803 | 5.54% |
| 2025-10-10 | 28.00 | 26.48 | -1.71 | -6.07% | 26.40 | 28.10 | 513247 | 138097 | 7.77% |
| 2025-10-09 | 28.58 | 28.19 | 0.85 | 3.11% | 28.09 | 29.32 | 739058 | 210675 | 11.19% |
| 2025-09-30 | 27.51 | 27.34 | 0.51 | 1.90% | 27.30 | 27.88 | 450917 | 124168 | 6.83% |
| 2025-09-29 | 26.97 | 26.83 | -0.23 | -0.85% | 26.20 | 27.06 | 355843 | 94849 | 5.39% |
| 2025-09-26 | 27.84 | 27.06 | -0.78 | -2.80% | 27.03 | 28.40 | 480875 | 132371 | 7.28% |
| 2025-09-25 | 26.60 | 27.84 | 1.10 | 4.11% | 26.52 | 28.50 | 899938 | 250535 | 13.63% |
| 2025-09-24 | 25.99 | 26.74 | 0.55 | 2.10% | 25.88 | 26.81 | 316598 | 83686 | 4.79% |
| 2025-09-23 | 26.88 | 26.19 | -0.75 | -2.78% | 25.51 | 26.90 | 451388 | 117748 | 6.83% |
| 2025-09-22 | 27.01 | 26.94 | -0.33 | -1.21% | 26.36 | 27.12 | 415565 | 111184 | 6.29% |
| 2025-09-19 | 27.06 | 27.27 | 0.16 | 0.59% | 26.90 | 27.65 | 387313 | 105676 | 5.86% |
| 2025-09-18 | 27.79 | 27.11 | -0.68 | -2.45% | 26.90 | 28.43 | 718727 | 199839 | 10.88% |
| 2025-09-17 | 27.88 | 27.79 | -0.04 | -0.14% | 27.35 | 28.14 | 432510 | 120003 | 6.55% |
| 2025-09-16 | 27.48 | 27.83 | 0.60 | 2.20% | 27.19 | 27.99 | 536843 | 148259 | 8.13% |
| 2025-09-15 | 27.29 | 27.23 | -0.34 | -1.23% | 26.86 | 27.48 | 559849 | 151856 | 8.48% |
| 2025-09-12 | 27.98 | 27.57 | -1.36 | -4.70% | 27.32 | 28.25 | 897854 | 249180 | 13.60% |
| 2025-09-11 | 28.51 | 28.93 | 0.20 | 0.70% | 27.50 | 28.93 | 785062 | 223213 | 11.89% |
| 2025-09-10 | 27.78 | 28.73 | 1.23 | 4.47% | 27.78 | 29.48 | 1024434 | 294831 | 15.51% |
| 2025-09-09 | 28.15 | 27.50 | -0.75 | -2.65% | 27.23 | 28.57 | 491519 | 137221 | 7.44% |
| 2025-09-08 | 28.00 | 28.25 | 0.26 | 0.93% | 27.74 | 28.40 | 458233 | 128721 | 6.94% |