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 | 26.91 | 28.06 | 4.68 | 20.02% | 26.51 | 28.06 | 212295 | 59194 | 15.41% |
| 2025-12-15 | 23.38 | 23.38 | -0.24 | -1.02% | 23.15 | 23.83 | 17247 | 4045 | 1.25% |
| 2025-12-12 | 23.68 | 23.62 | -0.11 | -0.46% | 23.51 | 24.07 | 17806 | 4239 | 1.29% |
| 2025-12-11 | 24.20 | 23.73 | -0.47 | -1.94% | 23.73 | 24.32 | 20427 | 4895 | 1.48% |
| 2025-12-10 | 24.48 | 24.20 | -0.29 | -1.18% | 24.03 | 24.50 | 20452 | 4962 | 1.48% |
| 2025-12-09 | 24.62 | 24.49 | -0.26 | -1.05% | 24.49 | 24.91 | 18319 | 4524 | 1.33% |
| 2025-12-08 | 24.43 | 24.75 | 0.26 | 1.06% | 24.43 | 24.97 | 26580 | 6590 | 1.93% |
| 2025-12-05 | 23.95 | 24.49 | 0.57 | 2.38% | 23.71 | 24.57 | 23937 | 5796 | 1.74% |
| 2025-12-04 | 24.36 | 23.92 | -0.43 | -1.77% | 23.69 | 24.61 | 22639 | 5426 | 1.64% |
| 2025-12-03 | 25.07 | 24.35 | -0.61 | -2.44% | 24.19 | 25.25 | 30100 | 7355 | 2.18% |
| 2025-12-02 | 25.25 | 24.96 | -0.36 | -1.42% | 24.87 | 25.29 | 17610 | 4401 | 1.28% |
| 2025-12-01 | 25.03 | 25.32 | 0.20 | 0.80% | 25.00 | 25.37 | 19897 | 5021 | 1.44% |
| 2025-11-28 | 25.03 | 25.12 | 0.10 | 0.40% | 24.83 | 25.18 | 14004 | 3504 | 1.02% |
| 2025-11-27 | 24.93 | 25.02 | 0.04 | 0.16% | 24.76 | 25.22 | 18297 | 4581 | 1.33% |
| 2025-11-26 | 25.43 | 24.98 | -0.46 | -1.81% | 24.98 | 25.65 | 23306 | 5896 | 1.69% |
| 2025-11-25 | 25.32 | 25.44 | 0.32 | 1.27% | 25.12 | 25.60 | 26186 | 6671 | 1.90% |
| 2025-11-24 | 24.50 | 25.12 | 0.84 | 3.46% | 24.31 | 25.25 | 29794 | 7408 | 2.16% |
| 2025-11-21 | 24.90 | 24.28 | -0.88 | -3.50% | 24.28 | 25.41 | 33315 | 8229 | 2.42% |
| 2025-11-20 | 25.06 | 25.16 | 0.12 | 0.48% | 24.74 | 25.47 | 24717 | 6208 | 1.79% |
| 2025-11-19 | 25.62 | 25.04 | -0.69 | -2.68% | 25.02 | 25.68 | 23473 | 5926 | 1.70% |
| 2025-11-18 | 25.78 | 25.73 | -0.06 | -0.23% | 25.51 | 25.82 | 17837 | 4576 | 1.29% |
| 2025-11-17 | 25.57 | 25.79 | 0.10 | 0.39% | 25.56 | 25.84 | 21096 | 5418 | 1.53% |
| 2025-11-14 | 25.50 | 25.69 | -0.05 | -0.19% | 25.50 | 26.00 | 20821 | 5380 | 1.51% |
| 2025-11-13 | 25.45 | 25.74 | 0.29 | 1.14% | 25.28 | 25.93 | 21186 | 5448 | 1.54% |
| 2025-11-12 | 25.68 | 25.45 | -0.25 | -0.97% | 25.30 | 25.86 | 16463 | 4191 | 1.20% |
| 2025-11-11 | 25.84 | 25.70 | -0.15 | -0.58% | 25.57 | 25.91 | 20510 | 5280 | 1.49% |
| 2025-11-10 | 25.82 | 25.85 | 0.08 | 0.31% | 25.66 | 26.15 | 17980 | 4635 | 1.31% |
| 2025-11-07 | 25.93 | 25.77 | -0.34 | -1.30% | 25.63 | 26.25 | 26373 | 6809 | 1.91% |
| 2025-11-06 | 26.20 | 26.11 | -0.09 | -0.34% | 25.89 | 26.29 | 30876 | 8059 | 2.24% |
| 2025-11-05 | 25.33 | 26.20 | 0.53 | 2.06% | 25.11 | 26.25 | 40649 | 10537 | 2.95% |
| 2025-11-04 | 25.94 | 25.67 | -0.44 | -1.69% | 25.43 | 26.05 | 28640 | 7367 | 2.08% |
| 2025-11-03 | 25.63 | 26.11 | 0.48 | 1.87% | 25.49 | 26.15 | 38021 | 9849 | 2.76% |
| 2025-10-31 | 25.14 | 25.63 | 0.47 | 1.87% | 25.14 | 25.75 | 37238 | 9512 | 2.70% |
| 2025-10-30 | 25.32 | 25.16 | -0.16 | -0.63% | 25.11 | 26.24 | 42806 | 10932 | 3.11% |
| 2025-10-29 | 25.42 | 25.32 | -0.12 | -0.47% | 25.00 | 25.42 | 28468 | 7179 | 2.07% |
| 2025-10-28 | 25.31 | 25.44 | 0.00 | 0.00% | 25.15 | 25.73 | 24813 | 6315 | 1.80% |
| 2025-10-27 | 25.75 | 25.44 | -0.34 | -1.32% | 25.31 | 25.96 | 43679 | 11144 | 3.17% |
| 2025-10-24 | 24.87 | 25.78 | 0.99 | 3.99% | 24.87 | 26.18 | 63765 | 16321 | 4.63% |
| 2025-10-23 | 24.49 | 24.79 | 0.30 | 1.22% | 24.15 | 24.80 | 24711 | 6041 | 1.79% |
| 2025-10-22 | 24.52 | 24.49 | -0.10 | -0.41% | 24.34 | 24.99 | 20778 | 5105 | 1.51% |
| 2025-10-21 | 24.41 | 24.59 | 0.18 | 0.74% | 24.34 | 24.80 | 27877 | 6854 | 2.02% |
| 2025-10-20 | 24.99 | 24.41 | -0.18 | -0.73% | 24.20 | 25.00 | 38098 | 9343 | 2.77% |
| 2025-10-17 | 25.60 | 24.59 | -1.59 | -6.07% | 24.59 | 25.80 | 81755 | 20408 | 5.93% |
| 2025-10-16 | 25.39 | 26.18 | 0.76 | 2.99% | 25.12 | 27.12 | 101592 | 26592 | 7.37% |
| 2025-10-15 | 25.29 | 25.42 | 0.08 | 0.32% | 24.98 | 25.53 | 37621 | 9509 | 2.73% |
| 2025-10-14 | 26.08 | 25.34 | -0.71 | -2.73% | 25.18 | 26.56 | 49792 | 12801 | 3.61% |
| 2025-10-13 | 25.63 | 26.05 | -0.77 | -2.87% | 25.00 | 26.37 | 48129 | 12447 | 3.49% |
| 2025-10-10 | 27.90 | 26.82 | -1.06 | -3.80% | 26.73 | 28.13 | 52422 | 14215 | 3.81% |
| 2025-10-09 | 28.37 | 27.88 | -0.17 | -0.61% | 27.81 | 28.37 | 42025 | 11794 | 3.05% |
| 2025-09-30 | 27.99 | 28.05 | 0.07 | 0.25% | 27.99 | 28.48 | 39194 | 11068 | 2.85% |
| 2025-09-29 | 27.37 | 27.98 | 0.68 | 2.49% | 27.25 | 28.15 | 44330 | 12314 | 3.22% |
| 2025-09-26 | 28.70 | 27.30 | -1.52 | -5.27% | 27.23 | 28.80 | 62938 | 17523 | 4.57% |
| 2025-09-25 | 29.01 | 28.82 | -0.25 | -0.86% | 28.73 | 29.47 | 46476 | 13495 | 3.37% |
| 2025-09-24 | 28.49 | 29.07 | 0.69 | 2.43% | 28.01 | 29.15 | 59423 | 17074 | 4.31% |
| 2025-09-23 | 28.64 | 28.38 | -0.38 | -1.32% | 27.65 | 28.70 | 60691 | 17029 | 4.41% |
| 2025-09-22 | 28.56 | 28.76 | 0.22 | 0.77% | 28.53 | 29.07 | 49399 | 14238 | 3.59% |
| 2025-09-19 | 28.95 | 28.54 | -0.43 | -1.48% | 28.44 | 29.23 | 70182 | 20220 | 5.09% |
| 2025-09-18 | 30.19 | 28.97 | -0.35 | -1.19% | 28.61 | 30.50 | 124541 | 36939 | 9.04% |
| 2025-09-17 | 29.05 | 29.32 | -0.17 | -0.58% | 28.86 | 29.66 | 78759 | 23091 | 5.72% |
| 2025-09-16 | 28.66 | 29.49 | 0.47 | 1.62% | 28.65 | 29.49 | 122515 | 35614 | 8.89% |
| 2025-09-15 | 28.00 | 29.02 | 1.78 | 6.53% | 28.00 | 30.80 | 168805 | 49659 | 12.25% |
| 2025-09-12 | 27.18 | 27.24 | -0.01 | -0.04% | 27.10 | 27.62 | 36291 | 9912 | 2.63% |
| 2025-09-11 | 26.65 | 27.25 | 0.64 | 2.41% | 26.20 | 27.27 | 36781 | 9892 | 2.67% |
| 2025-09-10 | 26.92 | 26.61 | -0.31 | -1.15% | 26.57 | 27.12 | 29980 | 8020 | 2.18% |
| 2025-09-09 | 27.59 | 26.92 | -0.68 | -2.46% | 26.88 | 27.59 | 34797 | 9461 | 2.53% |
| 2025-09-08 | 26.96 | 27.60 | 0.64 | 2.37% | 26.89 | 27.61 | 37036 | 10107 | 2.69% |