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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-03 | 25.93 | 25.73 | -0.33 | -1.27% | 25.43 | 27.54 | 150429 | 39736 | 20.17% |
| 2025-12-02 | 26.21 | 26.06 | -0.52 | -1.96% | 25.91 | 26.57 | 89270 | 23341 | 11.97% |
| 2025-12-01 | 25.84 | 26.58 | -0.01 | -0.04% | 25.33 | 27.22 | 158570 | 41829 | 21.26% |
| 2025-11-28 | 27.66 | 26.59 | -1.94 | -6.80% | 26.05 | 28.00 | 257204 | 68850 | 34.49% |
| 2025-11-27 | 27.32 | 28.53 | 0.71 | 2.55% | 26.80 | 32.79 | 307937 | 90515 | 41.29% |
| 2025-11-26 | 26.00 | 27.82 | 1.78 | 6.84% | 25.80 | 28.22 | 145983 | 39997 | 19.57% |
| 2025-11-25 | 25.98 | 26.04 | 0.06 | 0.23% | 25.76 | 26.36 | 51803 | 13508 | 6.95% |
| 2025-11-24 | 25.27 | 25.98 | 0.71 | 2.81% | 24.96 | 26.34 | 74980 | 19165 | 10.05% |
| 2025-11-21 | 24.56 | 25.27 | 0.61 | 2.47% | 23.85 | 26.00 | 98280 | 24671 | 13.18% |
| 2025-11-20 | 25.69 | 24.66 | -0.53 | -2.10% | 24.50 | 25.89 | 47090 | 11722 | 6.31% |
| 2025-11-19 | 26.20 | 25.19 | -0.44 | -1.72% | 24.86 | 26.49 | 64015 | 16406 | 8.58% |
| 2025-11-18 | 25.30 | 25.63 | 0.73 | 2.93% | 24.86 | 26.00 | 75584 | 19286 | 10.13% |
| 2025-11-17 | 24.99 | 24.90 | -0.12 | -0.48% | 24.49 | 25.07 | 38123 | 9451 | 5.11% |
| 2025-11-14 | 24.53 | 25.02 | 0.51 | 2.08% | 24.40 | 25.37 | 53846 | 13445 | 7.22% |
| 2025-11-13 | 25.28 | 24.51 | -0.69 | -2.74% | 24.28 | 25.40 | 49954 | 12312 | 6.70% |
| 2025-11-12 | 26.01 | 25.20 | -0.93 | -3.56% | 24.93 | 26.12 | 50144 | 12707 | 6.72% |
| 2025-11-11 | 26.06 | 26.13 | 0.25 | 0.97% | 25.28 | 26.51 | 85340 | 22172 | 11.44% |
| 2025-11-10 | 26.50 | 25.88 | -0.54 | -2.04% | 25.56 | 27.60 | 78279 | 20513 | 10.50% |
| 2025-11-07 | 25.84 | 26.42 | 0.67 | 2.60% | 25.61 | 27.00 | 109415 | 28748 | 14.67% |
| 2025-11-06 | 25.51 | 25.75 | 0.05 | 0.19% | 25.03 | 25.97 | 117179 | 29805 | 15.71% |
| 2025-11-05 | 24.39 | 25.70 | 1.62 | 6.73% | 23.84 | 26.80 | 179710 | 45925 | 24.10% |
| 2025-11-04 | 25.39 | 24.08 | -0.80 | -3.22% | 24.08 | 25.99 | 204429 | 51046 | 27.41% |
| 2025-11-03 | 21.70 | 24.88 | 3.46 | 16.15% | 21.34 | 25.70 | 236846 | 57681 | 31.76% |
| 2025-10-31 | 21.71 | 21.42 | -0.29 | -1.34% | 21.27 | 21.89 | 38038 | 8186 | 5.10% |
| 2025-10-30 | 21.18 | 21.71 | 0.47 | 2.21% | 20.86 | 22.00 | 63537 | 13685 | 8.52% |
| 2025-10-29 | 21.99 | 21.24 | -0.69 | -3.15% | 21.12 | 22.03 | 49847 | 10709 | 6.68% |
| 2025-10-28 | 22.39 | 21.93 | -0.24 | -1.08% | 21.83 | 22.46 | 37927 | 8358 | 5.09% |
| 2025-10-27 | 22.60 | 22.17 | 0.13 | 0.59% | 21.66 | 22.90 | 70828 | 15770 | 9.50% |
| 2025-10-24 | 22.30 | 22.04 | -0.11 | -0.50% | 21.91 | 22.41 | 36573 | 8082 | 4.90% |
| 2025-10-23 | 21.79 | 22.15 | 0.43 | 1.98% | 21.42 | 22.35 | 55390 | 12161 | 7.43% |
| 2025-10-22 | 21.87 | 21.72 | -0.21 | -0.96% | 21.56 | 22.27 | 32835 | 7180 | 4.40% |
| 2025-10-21 | 21.90 | 21.93 | 0.30 | 1.39% | 21.31 | 21.95 | 38962 | 8460 | 5.22% |
| 2025-10-20 | 21.89 | 21.63 | 0.02 | 0.09% | 21.40 | 22.07 | 47423 | 10282 | 6.36% |
| 2025-10-17 | 22.00 | 21.61 | -0.39 | -1.77% | 21.27 | 22.09 | 51593 | 11181 | 6.92% |
| 2025-10-16 | 22.31 | 22.00 | -0.39 | -1.74% | 21.74 | 22.78 | 72693 | 16082 | 9.75% |
| 2025-10-15 | 21.65 | 22.39 | 0.66 | 3.04% | 21.65 | 22.92 | 118674 | 26600 | 15.91% |
| 2025-10-14 | 20.89 | 21.73 | 1.45 | 7.15% | 20.89 | 22.57 | 141878 | 31070 | 19.02% |
| 2025-10-13 | 18.66 | 20.28 | 0.95 | 4.91% | 17.91 | 20.96 | 92902 | 18467 | 12.46% |
| 2025-10-10 | 19.24 | 19.33 | 0.09 | 0.47% | 19.07 | 19.48 | 29533 | 5702 | 3.96% |
| 2025-10-09 | 19.24 | 19.24 | 0.01 | 0.05% | 19.16 | 19.60 | 38318 | 7419 | 5.14% |
| 2025-09-30 | 19.30 | 19.23 | 0.00 | 0.00% | 19.08 | 19.45 | 18734 | 3595 | 2.51% |
| 2025-09-29 | 19.01 | 19.23 | 0.22 | 1.16% | 18.61 | 19.36 | 29940 | 5713 | 4.01% |
| 2025-09-26 | 19.33 | 19.01 | -0.43 | -2.21% | 18.87 | 19.51 | 33833 | 6473 | 4.54% |
| 2025-09-25 | 19.78 | 19.44 | -0.31 | -1.57% | 19.30 | 19.99 | 36680 | 7199 | 4.92% |
| 2025-09-24 | 19.41 | 19.75 | 0.06 | 0.30% | 19.10 | 19.87 | 44217 | 8674 | 5.93% |
| 2025-09-23 | 19.63 | 19.69 | 0.21 | 1.08% | 18.80 | 19.77 | 64331 | 12388 | 8.63% |
| 2025-09-22 | 18.68 | 19.48 | 0.80 | 4.28% | 18.50 | 19.79 | 74618 | 14457 | 10.01% |
| 2025-09-19 | 18.74 | 18.68 | -0.06 | -0.32% | 18.36 | 18.89 | 29926 | 5589 | 4.01% |
| 2025-09-18 | 19.24 | 18.74 | -0.51 | -2.65% | 18.57 | 19.35 | 35182 | 6702 | 4.72% |
| 2025-09-17 | 19.24 | 19.25 | 0.01 | 0.05% | 19.06 | 19.53 | 23938 | 4608 | 3.21% |
| 2025-09-16 | 18.89 | 19.24 | 0.35 | 1.85% | 18.78 | 19.33 | 29288 | 5589 | 3.93% |
| 2025-09-15 | 18.89 | 18.89 | -0.08 | -0.42% | 18.69 | 19.02 | 19406 | 3661 | 2.60% |
| 2025-09-12 | 19.17 | 18.97 | -0.24 | -1.25% | 18.93 | 19.36 | 24358 | 4651 | 3.27% |
| 2025-09-11 | 18.89 | 19.21 | 0.29 | 1.53% | 18.58 | 19.27 | 27698 | 5262 | 3.71% |
| 2025-09-10 | 18.99 | 18.92 | 0.08 | 0.42% | 18.71 | 19.13 | 33206 | 6291 | 4.45% |
| 2025-09-09 | 19.15 | 18.84 | -0.39 | -2.03% | 18.75 | 19.40 | 29902 | 5686 | 4.01% |
| 2025-09-08 | 19.27 | 19.23 | 0.16 | 0.84% | 18.85 | 19.34 | 32661 | 6234 | 4.38% |