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 | 24.93 | 24.56 | -0.42 | -1.68% | 24.42 | 25.05 | 11449 | 2817 | 1.51% |
| 2025-12-15 | 25.22 | 24.98 | -0.42 | -1.65% | 24.94 | 25.51 | 15517 | 3901 | 2.04% |
| 2025-12-12 | 25.76 | 25.40 | -0.36 | -1.40% | 25.30 | 26.18 | 18418 | 4741 | 2.42% |
| 2025-12-11 | 25.94 | 25.76 | 0.05 | 0.19% | 25.32 | 26.19 | 15470 | 3972 | 2.03% |
| 2025-12-10 | 25.56 | 25.71 | 0.25 | 0.98% | 25.24 | 26.35 | 21215 | 5499 | 2.79% |
| 2025-12-09 | 25.77 | 25.46 | -0.37 | -1.43% | 25.38 | 26.10 | 16456 | 4218 | 2.16% |
| 2025-12-08 | 25.79 | 25.83 | -0.02 | -0.08% | 25.61 | 26.20 | 14309 | 3719 | 1.88% |
| 2025-12-05 | 25.48 | 25.85 | 0.37 | 1.45% | 25.14 | 25.85 | 17080 | 4360 | 2.25% |
| 2025-12-04 | 26.27 | 25.48 | -0.98 | -3.70% | 25.18 | 26.54 | 27612 | 7072 | 3.63% |
| 2025-12-03 | 26.18 | 26.46 | 0.12 | 0.46% | 25.90 | 26.63 | 14371 | 3778 | 1.89% |
| 2025-12-02 | 27.00 | 26.34 | -0.80 | -2.95% | 26.24 | 27.05 | 16583 | 4382 | 2.18% |
| 2025-12-01 | 26.56 | 27.14 | 0.57 | 2.15% | 26.41 | 27.31 | 23724 | 6391 | 3.12% |
| 2025-11-28 | 27.16 | 26.57 | -0.63 | -2.32% | 26.24 | 27.16 | 29194 | 7755 | 3.84% |
| 2025-11-27 | 26.06 | 27.20 | 1.27 | 4.90% | 26.05 | 27.35 | 39326 | 10625 | 5.17% |
| 2025-11-26 | 26.71 | 25.93 | -0.67 | -2.52% | 25.86 | 26.81 | 19242 | 5060 | 2.53% |
| 2025-11-25 | 26.69 | 26.60 | 0.04 | 0.15% | 26.53 | 26.99 | 17149 | 4589 | 2.25% |
| 2025-11-24 | 26.38 | 26.56 | 0.38 | 1.45% | 26.05 | 27.07 | 19371 | 5122 | 2.55% |
| 2025-11-21 | 27.29 | 26.18 | -1.25 | -4.56% | 26.15 | 27.79 | 23451 | 6238 | 3.08% |
| 2025-11-20 | 27.85 | 27.43 | -0.42 | -1.51% | 27.16 | 28.24 | 15862 | 4359 | 2.09% |
| 2025-11-19 | 28.17 | 27.85 | -0.46 | -1.62% | 27.73 | 28.57 | 25185 | 7062 | 3.31% |
| 2025-11-18 | 29.10 | 28.31 | -0.79 | -2.71% | 28.00 | 29.41 | 21829 | 6226 | 2.87% |
| 2025-11-17 | 30.02 | 29.10 | -0.32 | -1.09% | 28.35 | 30.02 | 35526 | 10318 | 4.67% |
| 2025-11-14 | 29.01 | 29.42 | 0.12 | 0.41% | 28.66 | 30.28 | 35712 | 10524 | 4.70% |
| 2025-11-13 | 28.86 | 29.30 | 0.44 | 1.52% | 28.41 | 30.86 | 47714 | 14136 | 6.27% |
| 2025-11-12 | 28.52 | 28.86 | 0.40 | 1.41% | 28.12 | 30.48 | 46454 | 13515 | 6.11% |
| 2025-11-11 | 28.87 | 28.46 | -0.21 | -0.73% | 28.07 | 28.93 | 22989 | 6564 | 3.02% |
| 2025-11-10 | 28.90 | 28.67 | -0.35 | -1.21% | 28.52 | 29.36 | 23556 | 6789 | 3.10% |
| 2025-11-07 | 29.40 | 29.02 | -0.67 | -2.26% | 28.81 | 29.63 | 26424 | 7700 | 3.47% |
| 2025-11-06 | 31.12 | 29.69 | -1.22 | -3.95% | 29.49 | 31.12 | 37403 | 11234 | 4.92% |
| 2025-11-05 | 32.38 | 30.91 | -1.59 | -4.89% | 30.84 | 32.38 | 45068 | 14163 | 5.93% |
| 2025-11-04 | 33.21 | 32.50 | -0.96 | -2.87% | 32.11 | 34.08 | 65474 | 21472 | 8.61% |
| 2025-11-03 | 30.14 | 33.46 | 3.61 | 12.09% | 30.13 | 34.87 | 85561 | 28543 | 11.25% |
| 2025-10-31 | 28.67 | 29.85 | 1.25 | 4.37% | 28.66 | 30.36 | 34545 | 10293 | 4.54% |
| 2025-10-30 | 29.68 | 28.60 | -1.08 | -3.64% | 28.43 | 29.77 | 26662 | 7724 | 3.51% |
| 2025-10-29 | 29.21 | 29.68 | 0.35 | 1.19% | 29.21 | 30.40 | 40238 | 12011 | 5.29% |
| 2025-10-28 | 30.13 | 29.33 | -0.61 | -2.04% | 28.65 | 30.24 | 37487 | 11008 | 4.93% |
| 2025-10-27 | 32.18 | 29.94 | -2.15 | -6.70% | 29.75 | 32.35 | 47440 | 14603 | 6.24% |
| 2025-10-24 | 31.99 | 32.09 | 0.00 | 0.00% | 31.60 | 32.40 | 17581 | 5611 | 2.31% |
| 2025-10-23 | 32.33 | 32.09 | -0.35 | -1.08% | 31.58 | 32.90 | 16878 | 5403 | 2.22% |
| 2025-10-22 | 31.77 | 32.44 | 0.41 | 1.28% | 31.77 | 33.50 | 24947 | 8177 | 3.28% |
| 2025-10-21 | 31.12 | 32.03 | 1.07 | 3.46% | 31.01 | 32.20 | 23131 | 7312 | 3.04% |
| 2025-10-20 | 31.56 | 30.96 | -0.53 | -1.68% | 30.51 | 32.25 | 19053 | 5931 | 2.51% |
| 2025-10-17 | 32.27 | 31.49 | -0.93 | -2.87% | 31.26 | 32.48 | 20634 | 6546 | 2.71% |
| 2025-10-16 | 33.13 | 32.42 | -0.45 | -1.37% | 32.07 | 33.66 | 24857 | 8125 | 3.27% |
| 2025-10-15 | 32.28 | 32.87 | 0.29 | 0.89% | 32.21 | 33.76 | 23673 | 7830 | 3.11% |
| 2025-10-14 | 33.13 | 32.58 | -0.55 | -1.66% | 32.32 | 34.22 | 27140 | 8973 | 3.57% |
| 2025-10-13 | 33.16 | 33.13 | -1.43 | -4.14% | 31.70 | 34.40 | 24980 | 8341 | 3.28% |
| 2025-10-10 | 35.75 | 34.56 | -1.19 | -3.33% | 34.40 | 35.79 | 28009 | 9782 | 3.68% |
| 2025-10-09 | 36.57 | 35.75 | -0.77 | -2.11% | 35.22 | 36.86 | 38813 | 13918 | 5.10% |
| 2025-09-30 | 33.92 | 36.52 | 2.77 | 8.21% | 33.25 | 37.59 | 56192 | 20223 | 7.39% |
| 2025-09-29 | 34.20 | 33.75 | -0.31 | -0.91% | 33.25 | 34.25 | 21562 | 7277 | 2.84% |
| 2025-09-26 | 35.33 | 34.06 | -1.50 | -4.22% | 33.99 | 35.55 | 28061 | 9728 | 3.69% |
| 2025-09-25 | 36.00 | 35.56 | -0.62 | -1.71% | 35.40 | 36.77 | 24228 | 8709 | 3.19% |
| 2025-09-24 | 35.60 | 36.28 | 0.50 | 1.40% | 35.20 | 36.57 | 25111 | 9037 | 3.30% |
| 2025-09-23 | 37.00 | 35.78 | -1.23 | -3.32% | 34.56 | 37.03 | 36494 | 12950 | 4.80% |
| 2025-09-22 | 37.17 | 37.01 | -0.03 | -0.08% | 36.30 | 38.00 | 32262 | 11931 | 4.24% |
| 2025-09-19 | 37.70 | 37.04 | -0.44 | -1.17% | 36.42 | 38.30 | 32867 | 12225 | 4.32% |
| 2025-09-18 | 40.01 | 37.48 | -2.85 | -7.07% | 37.16 | 40.50 | 61415 | 23699 | 8.08% |
| 2025-09-17 | 40.15 | 40.33 | 0.53 | 1.33% | 39.50 | 42.25 | 58495 | 23794 | 7.69% |
| 2025-09-16 | 38.41 | 39.80 | 0.61 | 1.56% | 38.00 | 40.00 | 84841 | 33404 | 11.16% |
| 2025-09-15 | 35.00 | 39.19 | 4.84 | 14.09% | 35.00 | 40.68 | 105537 | 40009 | 13.88% |
| 2025-09-12 | 31.65 | 34.35 | 2.80 | 8.87% | 31.03 | 34.49 | 54696 | 17895 | 7.19% |
| 2025-09-11 | 31.86 | 31.55 | -0.05 | -0.16% | 30.62 | 31.86 | 19365 | 6044 | 2.55% |
| 2025-09-10 | 31.91 | 31.60 | -0.31 | -0.97% | 30.81 | 32.06 | 22602 | 7097 | 2.97% |
| 2025-09-09 | 33.20 | 31.91 | -1.55 | -4.63% | 31.69 | 33.66 | 32843 | 10701 | 4.32% |
| 2025-09-08 | 30.97 | 33.46 | 2.46 | 7.94% | 30.82 | 33.75 | 46571 | 15284 | 6.12% |