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 | 26.85 | 25.80 | -1.27 | -4.69% | 25.12 | 26.85 | 306900 | 79386 | 6.82% |
| 2025-12-15 | 25.87 | 27.07 | 0.87 | 3.32% | 25.20 | 27.70 | 418490 | 111946 | 9.29% |
| 2025-12-12 | 24.79 | 26.20 | 1.35 | 5.43% | 24.51 | 26.30 | 300608 | 77303 | 6.68% |
| 2025-12-11 | 25.71 | 24.85 | -0.84 | -3.27% | 24.80 | 25.74 | 207058 | 51991 | 4.60% |
| 2025-12-10 | 26.18 | 25.69 | -0.91 | -3.42% | 25.38 | 26.63 | 236500 | 60787 | 5.25% |
| 2025-12-09 | 25.65 | 26.60 | 0.95 | 3.70% | 25.63 | 27.58 | 379411 | 101508 | 8.43% |
| 2025-12-08 | 26.02 | 25.65 | -0.12 | -0.47% | 25.15 | 26.31 | 341268 | 87505 | 7.58% |
| 2025-12-05 | 25.11 | 25.77 | 0.34 | 1.34% | 24.88 | 26.14 | 323561 | 82849 | 7.19% |
| 2025-12-04 | 27.43 | 25.43 | -1.98 | -7.22% | 25.12 | 27.80 | 512922 | 133871 | 11.39% |
| 2025-12-03 | 26.30 | 27.41 | 1.54 | 5.95% | 25.80 | 28.85 | 738070 | 204064 | 16.39% |
| 2025-12-02 | 25.12 | 25.87 | -0.09 | -0.35% | 24.80 | 25.97 | 319083 | 81039 | 7.09% |
| 2025-12-01 | 26.03 | 25.96 | 0.19 | 0.74% | 25.25 | 26.70 | 407894 | 105346 | 9.06% |
| 2025-11-28 | 25.35 | 25.77 | 1.84 | 7.69% | 25.30 | 27.20 | 500658 | 130458 | 11.12% |
| 2025-11-27 | 24.05 | 23.93 | -0.66 | -2.68% | 23.90 | 25.10 | 283764 | 69171 | 6.30% |
| 2025-11-26 | 24.38 | 24.59 | 0.16 | 0.65% | 23.80 | 25.47 | 445466 | 110188 | 9.89% |
| 2025-11-25 | 24.01 | 24.43 | 1.92 | 8.53% | 23.03 | 25.45 | 480925 | 117448 | 10.68% |
| 2025-11-24 | 20.88 | 22.51 | 1.69 | 8.12% | 20.88 | 23.53 | 303947 | 68054 | 6.75% |
| 2025-11-21 | 21.59 | 20.82 | -1.46 | -6.55% | 20.50 | 22.00 | 210658 | 44435 | 4.68% |
| 2025-11-20 | 23.35 | 22.28 | -0.18 | -0.80% | 22.00 | 23.90 | 167267 | 37851 | 3.71% |
| 2025-11-19 | 22.87 | 22.46 | -0.43 | -1.88% | 22.36 | 22.89 | 110791 | 24984 | 2.46% |
| 2025-11-18 | 23.05 | 22.89 | -0.21 | -0.91% | 22.61 | 23.33 | 130434 | 29841 | 2.90% |
| 2025-11-17 | 23.33 | 23.10 | -0.08 | -0.35% | 22.99 | 23.79 | 128250 | 29870 | 2.85% |
| 2025-11-14 | 23.75 | 23.18 | -0.73 | -3.05% | 23.14 | 23.93 | 142170 | 33340 | 3.16% |
| 2025-11-13 | 24.20 | 23.91 | -0.44 | -1.81% | 23.61 | 24.50 | 203070 | 48777 | 4.51% |
| 2025-11-12 | 24.30 | 24.35 | -0.25 | -1.02% | 23.71 | 24.75 | 203734 | 49229 | 4.52% |
| 2025-11-11 | 25.40 | 24.60 | -0.74 | -2.92% | 24.30 | 26.70 | 298670 | 75250 | 6.63% |
| 2025-11-10 | 25.30 | 25.34 | -0.08 | -0.31% | 24.26 | 25.75 | 295355 | 73287 | 6.56% |
| 2025-11-07 | 25.28 | 25.42 | -0.34 | -1.32% | 24.89 | 26.50 | 236203 | 60536 | 5.25% |
| 2025-11-06 | 24.97 | 25.76 | 0.79 | 3.16% | 24.23 | 26.24 | 345924 | 87394 | 7.68% |
| 2025-11-05 | 25.36 | 24.97 | -0.77 | -2.99% | 24.61 | 25.75 | 242075 | 60520 | 5.38% |
| 2025-11-04 | 25.38 | 25.74 | 0.23 | 0.90% | 25.00 | 26.31 | 314130 | 80369 | 6.98% |
| 2025-11-03 | 25.80 | 25.51 | -0.74 | -2.82% | 24.77 | 25.98 | 284611 | 72105 | 6.32% |
| 2025-10-31 | 27.25 | 26.25 | -0.98 | -3.60% | 25.86 | 27.78 | 386875 | 102730 | 8.59% |
| 2025-10-30 | 25.40 | 27.23 | 2.91 | 11.97% | 25.00 | 27.89 | 642462 | 172652 | 14.27% |
| 2025-10-29 | 23.25 | 24.32 | 1.02 | 4.38% | 23.16 | 25.12 | 419219 | 101830 | 9.31% |
| 2025-10-28 | 23.37 | 23.30 | -0.50 | -2.10% | 22.76 | 23.58 | 397323 | 91956 | 8.82% |
| 2025-10-27 | 20.60 | 23.80 | 3.57 | 17.65% | 19.87 | 24.00 | 569479 | 126043 | 12.65% |
| 2025-10-24 | 19.96 | 20.23 | 0.30 | 1.51% | 19.86 | 20.68 | 202466 | 41083 | 4.50% |
| 2025-10-23 | 19.58 | 19.93 | 0.07 | 0.35% | 19.22 | 19.96 | 167041 | 32782 | 3.71% |
| 2025-10-22 | 19.68 | 19.86 | 0.07 | 0.35% | 19.00 | 19.88 | 183786 | 35856 | 4.08% |
| 2025-10-21 | 19.47 | 19.79 | 0.38 | 1.96% | 19.36 | 19.95 | 157542 | 31012 | 3.50% |
| 2025-10-20 | 19.06 | 19.41 | 0.77 | 4.13% | 18.81 | 19.64 | 160392 | 31045 | 3.56% |
| 2025-10-17 | 20.10 | 18.64 | -1.63 | -8.04% | 18.58 | 20.21 | 239403 | 45901 | 5.32% |
| 2025-10-16 | 20.41 | 20.27 | -0.10 | -0.49% | 20.17 | 20.88 | 235802 | 48442 | 5.24% |
| 2025-10-15 | 19.40 | 20.37 | 0.97 | 5.00% | 19.07 | 20.60 | 299072 | 60003 | 6.64% |
| 2025-10-14 | 20.62 | 19.40 | -0.86 | -4.24% | 19.28 | 20.70 | 213844 | 42455 | 4.75% |
| 2025-10-13 | 19.16 | 20.26 | -0.37 | -1.79% | 19.00 | 20.88 | 315015 | 63250 | 7.00% |
| 2025-10-10 | 21.65 | 20.63 | -1.07 | -4.93% | 20.47 | 21.65 | 316842 | 66325 | 7.04% |
| 2025-10-09 | 21.90 | 21.70 | -0.74 | -3.30% | 20.91 | 22.34 | 751332 | 162671 | 16.69% |
| 2025-09-30 | 21.01 | 22.44 | 3.74 | 20.00% | 20.65 | 22.44 | 371255 | 81462 | 8.25% |
| 2025-09-29 | 17.11 | 18.70 | 1.79 | 10.59% | 17.00 | 19.10 | 479230 | 87658 | 10.64% |
| 2025-09-26 | 18.00 | 16.91 | -1.16 | -6.42% | 16.84 | 18.30 | 255196 | 44387 | 5.67% |
| 2025-09-25 | 18.01 | 18.07 | -0.02 | -0.11% | 17.90 | 18.33 | 180273 | 32630 | 4.00% |
| 2025-09-24 | 17.89 | 18.09 | 0.05 | 0.28% | 17.45 | 18.17 | 133750 | 23948 | 2.97% |
| 2025-09-23 | 18.51 | 18.04 | -0.49 | -2.64% | 17.35 | 19.08 | 257669 | 46259 | 5.72% |
| 2025-09-22 | 18.70 | 18.53 | -0.42 | -2.22% | 18.17 | 19.15 | 292769 | 54396 | 6.50% |
| 2025-09-19 | 18.29 | 18.95 | 0.40 | 2.16% | 18.29 | 19.35 | 328959 | 62593 | 7.31% |
| 2025-09-18 | 18.43 | 18.55 | 0.19 | 1.03% | 18.20 | 19.35 | 341159 | 64506 | 7.58% |
| 2025-09-17 | 18.52 | 18.36 | -0.32 | -1.71% | 17.94 | 18.91 | 224633 | 41138 | 4.99% |
| 2025-09-16 | 18.30 | 18.68 | 0.31 | 1.69% | 18.00 | 18.87 | 184324 | 34058 | 4.09% |
| 2025-09-15 | 18.36 | 18.37 | 0.03 | 0.16% | 18.00 | 18.95 | 198783 | 36527 | 4.41% |
| 2025-09-12 | 18.15 | 18.34 | 0.04 | 0.22% | 17.90 | 18.97 | 213141 | 39517 | 4.73% |
| 2025-09-11 | 16.84 | 18.30 | 1.36 | 8.03% | 16.74 | 18.58 | 320677 | 57385 | 7.12% |
| 2025-09-10 | 17.09 | 16.94 | 0.00 | 0.00% | 16.74 | 17.31 | 165452 | 28081 | 3.67% |
| 2025-09-09 | 17.58 | 16.94 | -0.67 | -3.80% | 16.88 | 17.69 | 208600 | 35968 | 4.63% |
| 2025-09-08 | 18.30 | 17.61 | -0.84 | -4.55% | 17.39 | 18.39 | 260283 | 45985 | 5.78% |