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 | 23.42 | 23.31 | -0.14 | -0.60% | 23.30 | 23.58 | 67384 | 15779 | 1.55% |
| 2025-12-15 | 24.19 | 23.45 | -0.89 | -3.66% | 23.34 | 24.19 | 133522 | 31659 | 3.07% |
| 2025-12-12 | 24.30 | 24.34 | 0.03 | 0.12% | 24.08 | 24.48 | 96124 | 23339 | 2.21% |
| 2025-12-11 | 24.64 | 24.31 | -0.31 | -1.26% | 24.30 | 24.86 | 100150 | 24512 | 2.30% |
| 2025-12-10 | 24.75 | 24.62 | -0.21 | -0.85% | 24.36 | 24.85 | 84501 | 20709 | 1.94% |
| 2025-12-09 | 25.03 | 24.83 | -0.35 | -1.39% | 24.74 | 25.40 | 92193 | 23085 | 2.12% |
| 2025-12-08 | 24.86 | 25.18 | 0.33 | 1.33% | 24.86 | 25.39 | 103301 | 26026 | 2.38% |
| 2025-12-05 | 24.79 | 24.85 | 0.14 | 0.57% | 24.39 | 24.91 | 115782 | 28538 | 2.66% |
| 2025-12-04 | 25.08 | 24.71 | -0.56 | -2.22% | 24.45 | 25.36 | 151587 | 37510 | 3.49% |
| 2025-12-03 | 26.94 | 25.27 | -1.49 | -5.57% | 25.26 | 27.09 | 227836 | 59045 | 5.24% |
| 2025-12-02 | 27.30 | 26.76 | -0.40 | -1.47% | 26.75 | 27.47 | 146892 | 39709 | 3.38% |
| 2025-12-01 | 26.98 | 27.16 | 0.17 | 0.63% | 26.60 | 27.59 | 185944 | 50461 | 4.28% |
| 2025-11-28 | 27.11 | 26.99 | 0.04 | 0.15% | 26.73 | 27.83 | 241504 | 65786 | 5.56% |
| 2025-11-27 | 27.60 | 26.95 | -0.38 | -1.39% | 26.79 | 27.68 | 206680 | 55906 | 4.76% |
| 2025-11-26 | 27.41 | 27.33 | -0.32 | -1.16% | 27.19 | 28.15 | 249045 | 68729 | 5.73% |
| 2025-11-25 | 27.61 | 27.65 | 0.18 | 0.66% | 27.50 | 28.28 | 337104 | 94034 | 7.76% |
| 2025-11-24 | 26.55 | 27.47 | 1.07 | 4.05% | 25.85 | 27.66 | 353645 | 95669 | 8.14% |
| 2025-11-21 | 26.00 | 26.40 | -0.03 | -0.11% | 25.55 | 26.90 | 232961 | 61334 | 5.36% |
| 2025-11-20 | 26.51 | 26.43 | 0.08 | 0.30% | 26.25 | 26.75 | 128611 | 34098 | 2.96% |
| 2025-11-19 | 26.88 | 26.35 | -0.12 | -0.45% | 26.30 | 26.98 | 150395 | 39920 | 3.46% |
| 2025-11-18 | 25.64 | 26.47 | 0.77 | 3.00% | 25.26 | 26.74 | 202671 | 53368 | 4.66% |
| 2025-11-17 | 25.10 | 25.70 | 0.66 | 2.64% | 25.08 | 25.90 | 117583 | 30138 | 2.71% |
| 2025-11-14 | 25.36 | 25.04 | -0.56 | -2.19% | 25.04 | 25.88 | 98155 | 24910 | 2.26% |
| 2025-11-13 | 25.37 | 25.60 | 0.17 | 0.67% | 25.20 | 25.69 | 93194 | 23664 | 2.14% |
| 2025-11-12 | 26.20 | 25.43 | -0.66 | -2.53% | 25.20 | 26.21 | 108882 | 27804 | 2.51% |
| 2025-11-11 | 26.66 | 26.09 | -0.59 | -2.21% | 25.90 | 26.66 | 118884 | 31170 | 2.74% |
| 2025-11-10 | 25.74 | 26.68 | 0.95 | 3.69% | 25.74 | 26.92 | 178647 | 47343 | 4.11% |
| 2025-11-07 | 26.21 | 25.73 | -0.74 | -2.80% | 25.65 | 26.38 | 133257 | 34448 | 3.07% |
| 2025-11-06 | 26.73 | 26.47 | -0.25 | -0.94% | 26.25 | 26.88 | 117698 | 31155 | 2.71% |
| 2025-11-05 | 26.56 | 26.72 | -0.48 | -1.76% | 26.26 | 26.98 | 137567 | 36664 | 3.17% |
| 2025-11-04 | 26.90 | 27.20 | 0.01 | 0.04% | 26.56 | 27.45 | 170530 | 46126 | 3.92% |
| 2025-11-03 | 27.23 | 27.19 | 0.40 | 1.49% | 26.91 | 27.62 | 249855 | 67993 | 5.75% |
| 2025-10-31 | 25.69 | 26.79 | 0.86 | 3.32% | 25.61 | 27.05 | 265829 | 70471 | 6.12% |
| 2025-10-30 | 25.35 | 25.93 | 0.51 | 2.01% | 25.02 | 26.50 | 193967 | 50159 | 4.46% |
| 2025-10-29 | 25.50 | 25.42 | 0.01 | 0.04% | 25.23 | 25.75 | 79205 | 20128 | 1.82% |
| 2025-10-28 | 25.30 | 25.41 | 0.02 | 0.08% | 25.15 | 25.74 | 96558 | 24655 | 2.22% |
| 2025-10-27 | 25.60 | 25.39 | -0.14 | -0.55% | 25.26 | 25.69 | 108135 | 27501 | 2.49% |
| 2025-10-24 | 25.33 | 25.53 | 0.30 | 1.19% | 25.28 | 25.70 | 100584 | 25646 | 2.31% |
| 2025-10-23 | 24.75 | 25.23 | 0.52 | 2.10% | 24.41 | 25.25 | 87822 | 21824 | 2.02% |
| 2025-10-22 | 24.92 | 24.71 | -0.28 | -1.12% | 24.65 | 25.11 | 58595 | 14551 | 1.35% |
| 2025-10-21 | 24.37 | 24.99 | 0.66 | 2.71% | 24.29 | 25.09 | 93830 | 23157 | 2.16% |
| 2025-10-20 | 24.57 | 24.33 | 0.08 | 0.33% | 24.21 | 24.89 | 74916 | 18351 | 1.72% |
| 2025-10-17 | 25.26 | 24.25 | -1.06 | -4.19% | 24.18 | 25.45 | 113234 | 28019 | 2.61% |
| 2025-10-16 | 25.83 | 25.31 | -0.55 | -2.13% | 25.11 | 25.83 | 123001 | 31204 | 2.83% |
| 2025-10-15 | 25.90 | 25.86 | 0.03 | 0.12% | 25.37 | 26.25 | 119044 | 30732 | 2.74% |
| 2025-10-14 | 26.62 | 25.83 | -0.77 | -2.89% | 25.72 | 26.89 | 153915 | 40322 | 3.54% |
| 2025-10-13 | 25.53 | 26.60 | 0.10 | 0.38% | 25.42 | 27.14 | 149364 | 39491 | 3.44% |
| 2025-10-10 | 27.40 | 26.50 | -0.95 | -3.46% | 26.44 | 27.40 | 162028 | 43322 | 3.73% |
| 2025-10-09 | 27.10 | 27.45 | 0.35 | 1.29% | 26.82 | 27.80 | 189507 | 51925 | 4.36% |
| 2025-09-30 | 26.65 | 27.10 | 0.98 | 3.75% | 26.38 | 27.57 | 229936 | 62231 | 5.29% |
| 2025-09-29 | 25.85 | 26.12 | 0.42 | 1.63% | 25.51 | 26.33 | 98841 | 25659 | 2.27% |
| 2025-09-26 | 26.63 | 25.70 | -1.13 | -4.21% | 25.70 | 26.88 | 169894 | 44292 | 3.91% |
| 2025-09-25 | 26.38 | 26.83 | 0.40 | 1.51% | 26.22 | 27.57 | 206359 | 55820 | 4.75% |
| 2025-09-24 | 25.59 | 26.43 | 0.69 | 2.68% | 25.40 | 26.44 | 140310 | 36536 | 3.23% |
| 2025-09-23 | 26.53 | 25.74 | -0.84 | -3.16% | 25.18 | 26.59 | 185229 | 47574 | 4.26% |
| 2025-09-22 | 26.32 | 26.58 | 0.39 | 1.49% | 26.27 | 27.05 | 158595 | 42200 | 3.65% |
| 2025-09-19 | 26.84 | 26.22 | -0.60 | -2.24% | 26.05 | 27.03 | 167255 | 44384 | 3.85% |
| 2025-09-18 | 26.80 | 26.82 | 0.03 | 0.11% | 26.39 | 27.85 | 255123 | 68873 | 5.87% |
| 2025-09-17 | 26.90 | 26.79 | -0.11 | -0.41% | 26.61 | 26.99 | 113888 | 30532 | 2.62% |
| 2025-09-16 | 26.60 | 26.90 | 0.31 | 1.17% | 26.45 | 26.95 | 110079 | 29475 | 2.53% |
| 2025-09-15 | 26.85 | 26.59 | -0.37 | -1.37% | 26.38 | 27.17 | 138498 | 36855 | 3.19% |
| 2025-09-12 | 26.36 | 26.96 | 0.47 | 1.77% | 26.36 | 27.10 | 202048 | 54225 | 4.65% |
| 2025-09-11 | 26.41 | 26.49 | 0.71 | 2.75% | 25.83 | 26.61 | 187753 | 49314 | 4.32% |
| 2025-09-10 | 25.80 | 25.78 | 0.09 | 0.35% | 25.74 | 26.12 | 82388 | 21370 | 1.90% |
| 2025-09-09 | 26.30 | 25.69 | -0.74 | -2.80% | 25.52 | 26.38 | 150871 | 39096 | 3.47% |
| 2025-09-08 | 26.33 | 26.43 | 0.11 | 0.42% | 26.00 | 26.48 | 111308 | 29273 | 2.56% |