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 | 23.84 | 23.25 | -0.59 | -2.47% | 23.20 | 23.99 | 19829 | 4647 | 0.94% |
| 2025-12-15 | 24.25 | 23.84 | -0.31 | -1.28% | 23.83 | 24.38 | 16598 | 3988 | 0.79% |
| 2025-12-12 | 24.14 | 24.15 | 0.01 | 0.04% | 23.86 | 24.34 | 19879 | 4801 | 0.94% |
| 2025-12-11 | 24.50 | 24.14 | -0.42 | -1.71% | 24.10 | 24.70 | 19169 | 4663 | 0.91% |
| 2025-12-10 | 24.42 | 24.56 | 0.12 | 0.49% | 24.27 | 24.71 | 15986 | 3915 | 0.76% |
| 2025-12-09 | 24.76 | 24.44 | -0.32 | -1.29% | 24.35 | 24.96 | 17003 | 4193 | 0.81% |
| 2025-12-08 | 24.86 | 24.76 | -0.14 | -0.56% | 24.72 | 25.17 | 20134 | 5000 | 0.95% |
| 2025-12-05 | 24.94 | 24.90 | -0.10 | -0.40% | 24.52 | 25.00 | 15347 | 3807 | 0.73% |
| 2025-12-04 | 24.77 | 25.00 | 0.35 | 1.42% | 24.48 | 25.15 | 21838 | 5426 | 1.03% |
| 2025-12-03 | 24.77 | 24.65 | -0.01 | -0.04% | 24.52 | 25.10 | 20029 | 4949 | 0.95% |
| 2025-12-02 | 25.11 | 24.66 | -0.53 | -2.10% | 24.58 | 25.22 | 22012 | 5464 | 1.04% |
| 2025-12-01 | 25.70 | 25.19 | -0.68 | -2.63% | 25.08 | 25.80 | 34826 | 8832 | 1.65% |
| 2025-11-28 | 25.19 | 25.87 | 0.71 | 2.82% | 24.89 | 25.99 | 39324 | 10074 | 1.86% |
| 2025-11-27 | 24.71 | 25.16 | 0.45 | 1.82% | 24.50 | 25.31 | 28877 | 7206 | 1.37% |
| 2025-11-26 | 24.93 | 24.71 | -0.22 | -0.88% | 24.68 | 25.34 | 22541 | 5624 | 1.07% |
| 2025-11-25 | 24.17 | 24.93 | 0.89 | 3.70% | 24.08 | 25.15 | 39911 | 9935 | 1.89% |
| 2025-11-24 | 23.70 | 24.04 | 0.35 | 1.48% | 23.70 | 24.19 | 22013 | 5282 | 1.04% |
| 2025-11-21 | 25.03 | 23.69 | -1.34 | -5.35% | 23.50 | 25.15 | 56490 | 13582 | 2.68% |
| 2025-11-20 | 25.36 | 25.03 | -0.21 | -0.83% | 24.93 | 25.90 | 33557 | 8470 | 1.59% |
| 2025-11-19 | 26.53 | 25.24 | -1.26 | -4.75% | 25.00 | 26.57 | 38236 | 9778 | 1.81% |
| 2025-11-18 | 26.48 | 26.50 | 0.04 | 0.15% | 26.01 | 26.64 | 40517 | 10680 | 1.92% |
| 2025-11-17 | 27.43 | 26.46 | -0.91 | -3.32% | 26.31 | 27.43 | 55035 | 14647 | 2.61% |
| 2025-11-14 | 25.90 | 27.37 | 1.33 | 5.11% | 25.87 | 27.80 | 81385 | 22136 | 3.85% |
| 2025-11-13 | 25.33 | 26.04 | 0.59 | 2.32% | 25.25 | 26.29 | 43586 | 11306 | 2.06% |
| 2025-11-12 | 25.11 | 25.45 | 0.34 | 1.35% | 25.11 | 25.88 | 34891 | 8924 | 1.65% |
| 2025-11-11 | 25.20 | 25.11 | -0.19 | -0.75% | 24.87 | 25.27 | 18526 | 4641 | 0.88% |
| 2025-11-10 | 25.19 | 25.30 | 0.11 | 0.44% | 25.01 | 25.32 | 18213 | 4583 | 0.86% |
| 2025-11-07 | 24.83 | 25.19 | 0.27 | 1.08% | 24.70 | 25.38 | 20819 | 5233 | 0.99% |
| 2025-11-06 | 25.18 | 24.92 | -0.28 | -1.11% | 24.86 | 25.24 | 19724 | 4916 | 0.93% |
| 2025-11-05 | 25.11 | 25.20 | 0.09 | 0.36% | 24.83 | 25.50 | 25689 | 6459 | 1.22% |
| 2025-11-04 | 25.66 | 25.11 | -0.61 | -2.37% | 24.95 | 25.83 | 33888 | 8581 | 1.60% |
| 2025-11-03 | 26.23 | 25.72 | -0.50 | -1.91% | 25.44 | 26.48 | 43468 | 11195 | 2.06% |
| 2025-10-31 | 25.90 | 26.22 | 0.20 | 0.77% | 25.70 | 26.39 | 36111 | 9436 | 1.71% |
| 2025-10-30 | 25.78 | 26.02 | 0.47 | 1.84% | 25.45 | 26.50 | 70464 | 18465 | 3.34% |
| 2025-10-29 | 25.54 | 25.55 | 0.10 | 0.39% | 25.10 | 25.62 | 26911 | 6829 | 1.27% |
| 2025-10-28 | 25.48 | 25.45 | 0.01 | 0.04% | 25.17 | 25.84 | 28954 | 7373 | 1.37% |
| 2025-10-27 | 25.50 | 25.44 | 0.04 | 0.16% | 25.39 | 25.90 | 32077 | 8212 | 1.52% |
| 2025-10-24 | 25.71 | 25.40 | -0.40 | -1.55% | 25.35 | 26.07 | 40008 | 10267 | 1.89% |
| 2025-10-23 | 25.17 | 25.80 | 0.73 | 2.91% | 25.10 | 26.25 | 60822 | 15684 | 2.88% |
| 2025-10-22 | 24.77 | 25.07 | 0.29 | 1.17% | 24.58 | 25.21 | 22625 | 5662 | 1.07% |
| 2025-10-21 | 24.78 | 24.78 | 0.09 | 0.36% | 24.51 | 24.85 | 15938 | 3940 | 0.75% |
| 2025-10-20 | 24.50 | 24.69 | 0.19 | 0.78% | 24.41 | 24.94 | 24989 | 6160 | 1.18% |
| 2025-10-17 | 24.68 | 24.50 | -0.15 | -0.61% | 24.41 | 24.98 | 22051 | 5436 | 1.04% |
| 2025-10-16 | 24.44 | 24.65 | 0.11 | 0.45% | 24.36 | 25.03 | 27660 | 6844 | 1.31% |
| 2025-10-15 | 23.87 | 24.54 | 0.75 | 3.15% | 23.12 | 24.56 | 52503 | 12615 | 2.49% |
| 2025-10-14 | 25.01 | 23.79 | -1.22 | -4.88% | 23.68 | 25.18 | 51310 | 12474 | 2.43% |
| 2025-10-13 | 24.74 | 25.01 | -0.79 | -3.06% | 24.20 | 25.34 | 33944 | 8465 | 1.61% |
| 2025-10-10 | 25.55 | 25.80 | 0.12 | 0.47% | 25.44 | 26.05 | 21963 | 5665 | 1.04% |
| 2025-10-09 | 25.90 | 25.68 | -0.12 | -0.47% | 25.60 | 26.35 | 34548 | 8921 | 1.64% |
| 2025-09-30 | 25.51 | 25.80 | 0.29 | 1.14% | 25.41 | 25.95 | 18388 | 4730 | 0.87% |
| 2025-09-29 | 25.67 | 25.51 | -0.18 | -0.70% | 25.06 | 25.78 | 21019 | 5349 | 1.00% |
| 2025-09-26 | 25.78 | 25.69 | -0.09 | -0.35% | 25.12 | 25.80 | 30206 | 7697 | 1.43% |
| 2025-09-25 | 26.07 | 25.78 | -0.29 | -1.11% | 25.73 | 26.44 | 25219 | 6554 | 1.19% |
| 2025-09-24 | 25.45 | 26.07 | 0.47 | 1.84% | 25.44 | 26.18 | 22605 | 5860 | 1.07% |
| 2025-09-23 | 26.00 | 25.60 | -0.46 | -1.77% | 25.05 | 26.24 | 39516 | 10083 | 1.87% |
| 2025-09-22 | 26.50 | 26.06 | -0.38 | -1.44% | 26.00 | 27.04 | 33173 | 8731 | 1.57% |
| 2025-09-19 | 26.73 | 26.44 | -0.46 | -1.71% | 26.25 | 27.13 | 28518 | 7584 | 1.35% |
| 2025-09-18 | 26.79 | 26.90 | 0.11 | 0.41% | 26.47 | 27.66 | 66791 | 17994 | 3.16% |
| 2025-09-17 | 27.18 | 26.79 | -0.47 | -1.72% | 26.61 | 27.22 | 39291 | 10536 | 1.86% |
| 2025-09-16 | 27.42 | 27.26 | -0.17 | -0.62% | 26.85 | 27.61 | 31756 | 8614 | 1.50% |
| 2025-09-15 | 27.04 | 27.43 | 0.39 | 1.44% | 26.92 | 28.05 | 60574 | 16674 | 2.87% |
| 2025-09-12 | 27.09 | 27.04 | -0.22 | -0.81% | 26.60 | 27.39 | 38512 | 10370 | 1.82% |
| 2025-09-11 | 26.90 | 27.26 | 0.63 | 2.37% | 26.12 | 27.39 | 47337 | 12701 | 2.24% |
| 2025-09-10 | 27.16 | 26.63 | -0.76 | -2.77% | 26.50 | 27.68 | 43621 | 11737 | 2.07% |
| 2025-09-09 | 27.68 | 27.39 | -0.37 | -1.33% | 27.02 | 27.93 | 51586 | 14137 | 2.44% |
| 2025-09-08 | 27.00 | 27.76 | 0.90 | 3.35% | 27.00 | 28.16 | 69010 | 19225 | 3.27% |