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 | 25.43 | 25.17 | -0.41 | -1.60% | 25.02 | 25.70 | 13044 | 3291 | 2.99% |
| 2025-12-15 | 25.68 | 25.58 | -0.13 | -0.51% | 25.06 | 25.96 | 16332 | 4177 | 3.74% |
| 2025-12-12 | 26.11 | 25.71 | -0.40 | -1.53% | 25.60 | 26.56 | 15715 | 4089 | 3.60% |
| 2025-12-11 | 26.66 | 26.11 | -0.60 | -2.25% | 26.01 | 26.85 | 14410 | 3792 | 3.30% |
| 2025-12-10 | 26.83 | 26.71 | -0.24 | -0.89% | 26.62 | 27.09 | 9753 | 2615 | 2.23% |
| 2025-12-09 | 27.31 | 26.95 | -0.36 | -1.32% | 26.90 | 27.59 | 8742 | 2377 | 2.00% |
| 2025-12-08 | 27.40 | 27.31 | -0.09 | -0.33% | 27.20 | 27.64 | 12267 | 3363 | 2.81% |
| 2025-12-05 | 26.55 | 27.40 | 0.85 | 3.20% | 26.34 | 27.64 | 16742 | 4526 | 3.84% |
| 2025-12-04 | 27.26 | 26.55 | -0.71 | -2.60% | 26.52 | 27.47 | 14520 | 3886 | 3.33% |
| 2025-12-03 | 27.93 | 27.26 | -0.54 | -1.94% | 27.11 | 28.15 | 13050 | 3575 | 2.99% |
| 2025-12-02 | 28.20 | 27.80 | -0.42 | -1.49% | 27.71 | 28.21 | 12675 | 3538 | 2.90% |
| 2025-12-01 | 28.13 | 28.22 | 0.28 | 1.00% | 27.95 | 28.65 | 16044 | 4540 | 3.68% |
| 2025-11-28 | 27.21 | 27.94 | 0.62 | 2.27% | 27.10 | 28.09 | 15566 | 4296 | 3.57% |
| 2025-11-27 | 26.60 | 27.32 | 0.60 | 2.25% | 26.60 | 27.47 | 16185 | 4397 | 3.71% |
| 2025-11-26 | 27.28 | 26.72 | -0.51 | -1.87% | 26.59 | 27.58 | 17749 | 4793 | 4.07% |
| 2025-11-25 | 27.02 | 27.23 | 0.18 | 0.67% | 27.02 | 27.66 | 18915 | 5174 | 4.33% |
| 2025-11-24 | 27.33 | 27.05 | 0.47 | 1.77% | 26.56 | 27.86 | 35149 | 9525 | 8.05% |
| 2025-11-21 | 28.00 | 26.58 | -1.95 | -6.83% | 26.31 | 28.66 | 48301 | 13162 | 11.07% |
| 2025-11-20 | 31.32 | 28.53 | -2.79 | -8.91% | 28.33 | 31.40 | 65110 | 19213 | 14.92% |
| 2025-11-19 | 30.29 | 31.32 | 0.72 | 2.35% | 29.91 | 31.99 | 57389 | 17914 | 13.15% |
| 2025-11-18 | 30.38 | 30.60 | 0.34 | 1.12% | 29.75 | 31.00 | 31509 | 9616 | 7.22% |
| 2025-11-17 | 30.06 | 30.26 | 0.21 | 0.70% | 29.90 | 30.37 | 15452 | 4663 | 3.54% |
| 2025-11-14 | 30.26 | 30.05 | -0.33 | -1.09% | 30.05 | 30.67 | 19145 | 5796 | 4.39% |
| 2025-11-13 | 30.76 | 30.38 | -0.34 | -1.11% | 29.75 | 31.02 | 30750 | 9285 | 7.05% |
| 2025-11-12 | 30.00 | 30.72 | 0.59 | 1.96% | 29.86 | 30.80 | 32699 | 9963 | 7.49% |
| 2025-11-11 | 30.00 | 30.13 | 0.27 | 0.90% | 29.50 | 30.59 | 27295 | 8198 | 6.25% |
| 2025-11-10 | 29.55 | 29.86 | 0.31 | 1.05% | 29.42 | 30.20 | 21463 | 6426 | 4.92% |
| 2025-11-07 | 29.33 | 29.55 | 0.11 | 0.37% | 29.21 | 29.84 | 15046 | 4449 | 3.45% |
| 2025-11-06 | 29.30 | 29.44 | 0.05 | 0.17% | 29.07 | 29.63 | 12559 | 3688 | 2.88% |
| 2025-11-05 | 28.87 | 29.39 | 0.37 | 1.27% | 28.80 | 29.69 | 15983 | 4699 | 3.66% |
| 2025-11-04 | 29.41 | 29.02 | -0.29 | -0.99% | 28.78 | 29.51 | 16398 | 4747 | 3.76% |
| 2025-11-03 | 29.19 | 29.31 | 0.52 | 1.81% | 28.57 | 30.16 | 25668 | 7539 | 5.88% |
| 2025-10-31 | 28.26 | 28.79 | 0.45 | 1.59% | 28.26 | 29.00 | 15140 | 4361 | 3.47% |
| 2025-10-30 | 28.23 | 28.34 | 0.11 | 0.39% | 27.95 | 28.92 | 22015 | 6274 | 5.04% |
| 2025-10-29 | 29.02 | 28.23 | -0.65 | -2.25% | 27.88 | 29.02 | 21220 | 5989 | 4.86% |
| 2025-10-28 | 29.12 | 28.88 | -0.37 | -1.26% | 28.76 | 29.19 | 12424 | 3593 | 2.85% |
| 2025-10-27 | 29.00 | 29.25 | 0.27 | 0.93% | 28.60 | 29.28 | 22625 | 6562 | 5.18% |
| 2025-10-24 | 29.06 | 28.98 | -0.05 | -0.17% | 28.88 | 29.47 | 18417 | 5371 | 4.22% |
| 2025-10-23 | 29.24 | 29.03 | -0.12 | -0.41% | 28.60 | 29.24 | 17010 | 4907 | 3.90% |
| 2025-10-22 | 28.96 | 29.15 | 0.04 | 0.14% | 28.96 | 29.40 | 15567 | 4546 | 3.57% |
| 2025-10-21 | 28.64 | 29.11 | 0.48 | 1.68% | 28.45 | 29.17 | 16273 | 4707 | 3.73% |
| 2025-10-20 | 28.41 | 28.63 | 0.41 | 1.45% | 28.22 | 28.97 | 13000 | 3716 | 2.98% |
| 2025-10-17 | 28.53 | 28.22 | -0.46 | -1.60% | 28.22 | 28.98 | 13210 | 3771 | 3.03% |
| 2025-10-16 | 29.32 | 28.68 | -0.64 | -2.18% | 28.58 | 29.65 | 17175 | 4967 | 3.94% |
| 2025-10-15 | 28.56 | 29.32 | 0.72 | 2.52% | 28.46 | 29.65 | 24121 | 7044 | 5.53% |
| 2025-10-14 | 29.00 | 28.60 | -0.35 | -1.21% | 28.36 | 29.49 | 18882 | 5439 | 4.33% |
| 2025-10-13 | 28.01 | 28.95 | -0.41 | -1.40% | 27.30 | 29.29 | 20971 | 6031 | 4.80% |
| 2025-10-10 | 28.94 | 29.36 | 0.28 | 0.96% | 28.52 | 30.20 | 32917 | 9733 | 7.54% |
| 2025-10-09 | 28.47 | 29.08 | 0.78 | 2.76% | 28.20 | 29.25 | 24167 | 6945 | 5.54% |
| 2025-09-30 | 28.23 | 28.35 | 0.11 | 0.39% | 28.19 | 28.53 | 10524 | 2983 | 2.41% |
| 2025-09-29 | 28.21 | 28.24 | 0.12 | 0.43% | 27.61 | 28.45 | 11472 | 3227 | 2.63% |
| 2025-09-26 | 28.12 | 28.12 | -0.09 | -0.32% | 27.82 | 28.55 | 13184 | 3726 | 3.02% |
| 2025-09-25 | 28.15 | 28.21 | -0.08 | -0.28% | 28.03 | 28.99 | 18100 | 5160 | 4.15% |
| 2025-09-24 | 27.55 | 28.29 | 0.74 | 2.69% | 27.37 | 28.45 | 17927 | 5035 | 4.11% |
| 2025-09-23 | 28.22 | 27.55 | -0.88 | -3.10% | 26.75 | 28.36 | 28915 | 7897 | 6.62% |
| 2025-09-22 | 28.32 | 28.43 | 0.21 | 0.74% | 27.86 | 28.47 | 14134 | 3985 | 3.24% |
| 2025-09-19 | 28.35 | 28.22 | -0.25 | -0.88% | 28.07 | 28.71 | 15241 | 4309 | 3.49% |
| 2025-09-18 | 29.34 | 28.47 | -0.89 | -3.03% | 28.28 | 29.43 | 31793 | 9150 | 7.28% |
| 2025-09-17 | 29.82 | 29.36 | -0.39 | -1.31% | 29.33 | 30.01 | 22371 | 6619 | 5.13% |
| 2025-09-16 | 29.86 | 29.75 | 0.09 | 0.30% | 29.29 | 29.87 | 16369 | 4846 | 3.75% |
| 2025-09-15 | 30.28 | 29.66 | -0.54 | -1.79% | 29.64 | 30.31 | 18444 | 5505 | 4.23% |
| 2025-09-12 | 30.20 | 30.20 | -0.05 | -0.17% | 29.82 | 30.56 | 17836 | 5393 | 4.09% |
| 2025-09-11 | 29.83 | 30.25 | 0.27 | 0.90% | 29.32 | 30.25 | 21361 | 6382 | 4.89% |
| 2025-09-10 | 30.12 | 29.98 | -0.29 | -0.96% | 29.71 | 30.59 | 17808 | 5358 | 4.08% |
| 2025-09-09 | 30.88 | 30.27 | -0.67 | -2.17% | 30.12 | 31.50 | 27651 | 8499 | 6.34% |
| 2025-09-08 | 30.40 | 30.94 | 0.54 | 1.78% | 30.25 | 31.25 | 27799 | 8576 | 6.37% |