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 | 25.92 | 25.64 | -0.38 | -1.46% | 25.60 | 26.02 | 11976 | 3085 | 1.00% |
| 2025-12-15 | 25.61 | 26.02 | 0.41 | 1.60% | 25.38 | 26.49 | 16089 | 4183 | 1.34% |
| 2025-12-12 | 26.03 | 25.61 | -0.39 | -1.50% | 25.52 | 26.39 | 19619 | 5091 | 1.63% |
| 2025-12-11 | 26.44 | 26.00 | -0.59 | -2.22% | 25.92 | 27.44 | 29502 | 7827 | 2.46% |
| 2025-12-10 | 26.39 | 26.59 | 0.45 | 1.72% | 25.97 | 26.87 | 23254 | 6157 | 1.94% |
| 2025-12-09 | 25.86 | 26.14 | 0.27 | 1.04% | 25.59 | 26.48 | 20463 | 5346 | 1.71% |
| 2025-12-08 | 25.73 | 25.87 | 0.27 | 1.05% | 25.70 | 26.05 | 13300 | 3437 | 1.11% |
| 2025-12-05 | 25.20 | 25.60 | 0.40 | 1.59% | 24.94 | 25.77 | 13282 | 3370 | 1.11% |
| 2025-12-04 | 25.58 | 25.20 | -0.21 | -0.83% | 25.03 | 25.63 | 12996 | 3280 | 1.08% |
| 2025-12-03 | 25.79 | 25.41 | -0.38 | -1.47% | 25.27 | 26.04 | 11026 | 2817 | 0.92% |
| 2025-12-02 | 26.18 | 25.79 | -0.39 | -1.49% | 25.76 | 26.20 | 10391 | 2690 | 0.87% |
| 2025-12-01 | 26.29 | 26.18 | -0.07 | -0.27% | 26.13 | 26.68 | 15379 | 4061 | 1.28% |
| 2025-11-28 | 26.29 | 26.25 | 0.06 | 0.23% | 25.76 | 26.29 | 12072 | 3146 | 1.01% |
| 2025-11-27 | 25.82 | 26.19 | 0.49 | 1.91% | 25.57 | 26.33 | 22822 | 5959 | 1.90% |
| 2025-11-26 | 26.11 | 25.70 | -0.41 | -1.57% | 25.66 | 26.20 | 15117 | 3917 | 1.26% |
| 2025-11-25 | 25.79 | 26.11 | 0.38 | 1.48% | 25.78 | 26.40 | 15468 | 4043 | 1.29% |
| 2025-11-24 | 26.02 | 25.73 | 0.17 | 0.67% | 25.31 | 26.04 | 13723 | 3520 | 1.14% |
| 2025-11-21 | 26.80 | 25.56 | -1.63 | -5.99% | 25.50 | 27.19 | 23465 | 6130 | 1.96% |
| 2025-11-20 | 27.16 | 27.19 | 0.04 | 0.15% | 26.72 | 27.50 | 19317 | 5212 | 1.61% |
| 2025-11-19 | 27.54 | 27.15 | 0.08 | 0.30% | 26.70 | 27.83 | 27113 | 7382 | 2.26% |
| 2025-11-18 | 27.25 | 27.07 | -0.22 | -0.81% | 26.75 | 27.50 | 21666 | 5862 | 1.81% |
| 2025-11-17 | 27.85 | 27.29 | -0.43 | -1.55% | 27.21 | 28.00 | 19571 | 5374 | 1.63% |
| 2025-11-14 | 27.88 | 27.72 | -0.18 | -0.65% | 27.52 | 28.56 | 19554 | 5506 | 1.63% |
| 2025-11-13 | 27.79 | 27.90 | 0.24 | 0.87% | 27.40 | 28.15 | 17325 | 4813 | 1.44% |
| 2025-11-12 | 28.30 | 27.66 | -0.52 | -1.85% | 27.49 | 28.36 | 22779 | 6336 | 1.90% |
| 2025-11-11 | 29.96 | 28.18 | -1.82 | -6.07% | 27.88 | 30.00 | 44405 | 12757 | 3.70% |
| 2025-11-10 | 29.10 | 30.00 | 0.90 | 3.09% | 29.10 | 30.69 | 50747 | 15263 | 4.23% |
| 2025-11-07 | 29.30 | 29.10 | -0.20 | -0.68% | 28.89 | 29.49 | 18635 | 5443 | 1.55% |
| 2025-11-06 | 29.45 | 29.30 | -0.02 | -0.07% | 28.74 | 29.62 | 17280 | 5028 | 1.44% |
| 2025-11-05 | 28.75 | 29.32 | 0.05 | 0.17% | 28.65 | 29.50 | 16626 | 4864 | 1.39% |
| 2025-11-04 | 30.03 | 29.27 | -0.87 | -2.89% | 28.96 | 30.30 | 24899 | 7315 | 2.07% |
| 2025-11-03 | 29.85 | 30.14 | 0.29 | 0.97% | 29.85 | 30.60 | 34016 | 10294 | 2.83% |
| 2025-10-31 | 30.18 | 29.85 | -0.01 | -0.03% | 29.72 | 30.37 | 23900 | 7156 | 1.99% |
| 2025-10-30 | 30.62 | 29.86 | -0.98 | -3.18% | 29.86 | 30.95 | 24701 | 7469 | 2.06% |
| 2025-10-29 | 31.02 | 30.84 | -0.45 | -1.44% | 30.39 | 31.40 | 26979 | 8296 | 2.25% |
| 2025-10-28 | 32.05 | 31.29 | -0.33 | -1.04% | 30.65 | 32.05 | 35631 | 11122 | 2.97% |
| 2025-10-27 | 32.88 | 31.62 | 0.01 | 0.03% | 31.27 | 33.32 | 57385 | 18393 | 4.78% |
| 2025-10-24 | 30.13 | 31.61 | 1.64 | 5.47% | 29.61 | 33.30 | 83161 | 26501 | 6.93% |
| 2025-10-23 | 30.78 | 29.97 | -0.74 | -2.41% | 29.40 | 30.89 | 30510 | 9117 | 2.54% |
| 2025-10-22 | 31.50 | 30.71 | -0.90 | -2.85% | 30.70 | 31.68 | 34382 | 10665 | 2.87% |
| 2025-10-21 | 31.33 | 31.61 | 0.14 | 0.44% | 30.94 | 31.65 | 36889 | 11551 | 3.07% |
| 2025-10-20 | 33.20 | 31.47 | -1.65 | -4.98% | 31.22 | 33.59 | 56588 | 18083 | 4.72% |
| 2025-10-17 | 33.78 | 33.12 | 0.12 | 0.36% | 32.20 | 34.11 | 59505 | 19661 | 4.96% |
| 2025-10-16 | 35.68 | 33.00 | -3.58 | -9.79% | 32.35 | 36.03 | 89369 | 30410 | 7.45% |
| 2025-10-15 | 33.85 | 36.58 | 2.45 | 7.18% | 33.01 | 37.76 | 112225 | 39672 | 9.35% |
| 2025-10-14 | 34.98 | 34.13 | -1.46 | -4.10% | 33.82 | 37.09 | 92737 | 32736 | 7.73% |
| 2025-10-13 | 33.98 | 35.59 | 0.49 | 1.40% | 32.06 | 37.88 | 128189 | 44498 | 10.68% |
| 2025-10-10 | 28.70 | 35.10 | 5.85 | 20.00% | 28.68 | 35.10 | 79009 | 26085 | 6.58% |
| 2025-10-09 | 28.64 | 29.25 | 0.19 | 0.65% | 28.20 | 29.73 | 51782 | 15085 | 4.32% |
| 2025-09-30 | 28.00 | 29.06 | 1.18 | 4.23% | 27.89 | 29.99 | 64980 | 18949 | 5.42% |
| 2025-09-29 | 27.88 | 27.88 | 0.08 | 0.29% | 26.51 | 28.20 | 44749 | 12346 | 3.73% |
| 2025-09-26 | 26.11 | 27.80 | 1.45 | 5.50% | 25.84 | 28.20 | 53050 | 14475 | 4.42% |
| 2025-09-25 | 26.34 | 26.35 | -0.16 | -0.60% | 26.10 | 26.82 | 17642 | 4669 | 1.47% |
| 2025-09-24 | 25.95 | 26.51 | 0.30 | 1.14% | 25.54 | 26.94 | 20408 | 5420 | 1.70% |
| 2025-09-23 | 27.06 | 26.21 | -1.00 | -3.68% | 25.60 | 27.18 | 33694 | 8779 | 2.81% |
| 2025-09-22 | 27.60 | 27.21 | -0.41 | -1.48% | 27.11 | 28.10 | 29446 | 8096 | 2.45% |
| 2025-09-19 | 26.41 | 27.62 | 1.11 | 4.19% | 26.36 | 27.68 | 30582 | 8276 | 2.55% |
| 2025-09-18 | 27.23 | 26.51 | -0.68 | -2.50% | 26.18 | 27.80 | 29039 | 7826 | 2.42% |
| 2025-09-17 | 27.28 | 27.19 | -0.08 | -0.29% | 26.90 | 27.64 | 23915 | 6509 | 1.99% |
| 2025-09-16 | 27.00 | 27.27 | 0.51 | 1.91% | 26.69 | 27.52 | 29543 | 8027 | 2.46% |
| 2025-09-15 | 26.29 | 26.76 | 0.30 | 1.13% | 25.88 | 26.94 | 26239 | 6956 | 2.19% |
| 2025-09-12 | 26.61 | 26.46 | -0.04 | -0.15% | 26.26 | 26.84 | 16250 | 4302 | 1.35% |
| 2025-09-11 | 26.03 | 26.50 | 0.39 | 1.49% | 25.81 | 26.80 | 16911 | 4453 | 1.41% |
| 2025-09-10 | 26.15 | 26.11 | 0.10 | 0.38% | 25.59 | 26.56 | 23600 | 6145 | 1.97% |
| 2025-09-09 | 27.12 | 26.01 | -1.14 | -4.20% | 25.86 | 27.78 | 40036 | 10714 | 3.34% |
| 2025-09-08 | 27.31 | 27.15 | -0.80 | -2.86% | 26.50 | 27.81 | 44681 | 12039 | 3.72% |