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 | 24.40 | 24.04 | -0.41 | -1.68% | 23.93 | 24.52 | 9059 | 2189 | 1.18% |
| 2025-12-15 | 24.30 | 24.45 | 0.03 | 0.12% | 24.00 | 24.69 | 10897 | 2660 | 1.43% |
| 2025-12-12 | 24.62 | 24.42 | -0.13 | -0.53% | 24.40 | 25.03 | 11762 | 2903 | 1.54% |
| 2025-12-11 | 25.26 | 24.55 | -0.59 | -2.35% | 24.46 | 25.35 | 15064 | 3739 | 1.97% |
| 2025-12-10 | 25.76 | 25.14 | -0.69 | -2.67% | 25.10 | 25.93 | 12052 | 3066 | 1.58% |
| 2025-12-09 | 26.01 | 25.83 | -0.22 | -0.84% | 25.82 | 26.22 | 7404 | 1928 | 0.97% |
| 2025-12-08 | 26.00 | 26.05 | 0.14 | 0.54% | 25.62 | 26.35 | 8907 | 2326 | 1.16% |
| 2025-12-05 | 25.21 | 25.91 | 0.60 | 2.37% | 25.08 | 26.00 | 10714 | 2737 | 1.40% |
| 2025-12-04 | 25.90 | 25.31 | -0.48 | -1.86% | 25.22 | 26.08 | 10554 | 2690 | 1.38% |
| 2025-12-03 | 26.06 | 25.79 | -0.11 | -0.42% | 25.64 | 26.10 | 9163 | 2364 | 1.20% |
| 2025-12-02 | 26.10 | 25.90 | -0.20 | -0.77% | 25.64 | 26.17 | 10789 | 2795 | 1.41% |
| 2025-12-01 | 26.43 | 26.10 | -0.33 | -1.25% | 26.02 | 26.68 | 13045 | 3443 | 1.71% |
| 2025-11-28 | 26.23 | 26.43 | 0.25 | 0.95% | 25.86 | 26.46 | 6331 | 1657 | 0.83% |
| 2025-11-27 | 25.81 | 26.18 | 0.37 | 1.43% | 25.68 | 26.28 | 9811 | 2551 | 1.28% |
| 2025-11-26 | 26.27 | 25.81 | -0.46 | -1.75% | 25.78 | 26.66 | 11029 | 2892 | 1.44% |
| 2025-11-25 | 26.18 | 26.27 | 0.29 | 1.12% | 26.18 | 26.64 | 12452 | 3287 | 1.63% |
| 2025-11-24 | 25.42 | 25.98 | 0.82 | 3.26% | 25.42 | 26.23 | 15815 | 4086 | 2.07% |
| 2025-11-21 | 26.34 | 25.16 | -1.51 | -5.66% | 25.02 | 26.87 | 21022 | 5371 | 2.75% |
| 2025-11-20 | 26.74 | 26.67 | -0.10 | -0.37% | 26.30 | 26.99 | 12142 | 3234 | 1.59% |
| 2025-11-19 | 27.80 | 26.77 | -1.08 | -3.88% | 26.73 | 27.93 | 15385 | 4171 | 2.01% |
| 2025-11-18 | 28.15 | 27.85 | -0.15 | -0.54% | 27.62 | 28.15 | 9943 | 2764 | 1.30% |
| 2025-11-17 | 27.85 | 28.00 | 0.09 | 0.32% | 27.69 | 28.24 | 13415 | 3752 | 1.75% |
| 2025-11-14 | 27.35 | 27.91 | 0.41 | 1.49% | 27.33 | 27.97 | 14487 | 4028 | 1.89% |
| 2025-11-13 | 27.52 | 27.50 | -0.13 | -0.47% | 27.20 | 27.66 | 9573 | 2629 | 1.25% |
| 2025-11-12 | 27.65 | 27.63 | 0.04 | 0.14% | 27.37 | 27.79 | 10745 | 2962 | 1.41% |
| 2025-11-11 | 27.32 | 27.59 | 0.27 | 0.99% | 27.32 | 27.70 | 11221 | 3091 | 1.47% |
| 2025-11-10 | 27.57 | 27.32 | -0.11 | -0.40% | 27.19 | 27.60 | 11109 | 3041 | 1.45% |
| 2025-11-07 | 27.58 | 27.43 | -0.09 | -0.33% | 27.30 | 27.58 | 7810 | 2144 | 1.02% |
| 2025-11-06 | 27.60 | 27.52 | 0.09 | 0.33% | 27.26 | 27.60 | 12873 | 3538 | 1.68% |
| 2025-11-05 | 27.03 | 27.43 | 0.25 | 0.92% | 26.96 | 27.63 | 15190 | 4142 | 1.99% |
| 2025-11-04 | 27.00 | 27.18 | 0.18 | 0.67% | 27.00 | 27.36 | 14926 | 4057 | 1.95% |
| 2025-11-03 | 27.36 | 27.00 | 0.12 | 0.45% | 26.78 | 27.36 | 12323 | 3325 | 1.61% |
| 2025-10-31 | 26.54 | 26.88 | 0.29 | 1.09% | 26.36 | 26.93 | 10471 | 2798 | 1.37% |
| 2025-10-30 | 26.74 | 26.59 | -0.22 | -0.82% | 26.33 | 26.99 | 10864 | 2891 | 1.42% |
| 2025-10-29 | 26.99 | 26.81 | 0.00 | 0.00% | 26.61 | 27.17 | 13414 | 3607 | 1.75% |
| 2025-10-28 | 26.96 | 26.81 | -0.02 | -0.07% | 26.70 | 26.99 | 9727 | 2613 | 1.27% |
| 2025-10-27 | 27.00 | 26.83 | -0.17 | -0.63% | 26.31 | 27.17 | 14617 | 3901 | 1.91% |
| 2025-10-24 | 26.68 | 27.00 | 0.24 | 0.90% | 26.68 | 27.10 | 13448 | 3622 | 1.76% |
| 2025-10-23 | 26.33 | 26.76 | 0.33 | 1.25% | 26.11 | 26.85 | 15417 | 4099 | 2.02% |
| 2025-10-22 | 26.40 | 26.43 | 0.06 | 0.23% | 26.22 | 26.76 | 11283 | 2989 | 1.48% |
| 2025-10-21 | 25.91 | 26.37 | 0.69 | 2.69% | 25.55 | 26.37 | 15224 | 3959 | 1.99% |
| 2025-10-20 | 25.30 | 25.68 | 0.52 | 2.07% | 25.30 | 25.75 | 9917 | 2534 | 1.30% |
| 2025-10-17 | 25.34 | 25.16 | -0.20 | -0.79% | 25.14 | 25.61 | 10412 | 2642 | 1.36% |
| 2025-10-16 | 25.45 | 25.36 | -0.43 | -1.67% | 25.28 | 25.99 | 7699 | 1967 | 1.01% |
| 2025-10-15 | 25.31 | 25.79 | 0.39 | 1.54% | 25.21 | 25.92 | 11704 | 3009 | 1.53% |
| 2025-10-14 | 25.59 | 25.40 | -0.01 | -0.04% | 25.16 | 25.90 | 12324 | 3145 | 1.61% |
| 2025-10-13 | 24.67 | 25.41 | -0.25 | -0.97% | 23.81 | 25.59 | 23290 | 5822 | 3.05% |
| 2025-10-10 | 25.57 | 25.66 | 0.05 | 0.20% | 25.37 | 26.11 | 13763 | 3533 | 1.80% |
| 2025-10-09 | 26.27 | 25.61 | -0.17 | -0.66% | 25.50 | 26.27 | 14047 | 3630 | 1.84% |
| 2025-09-30 | 25.44 | 25.78 | 0.30 | 1.18% | 25.30 | 26.04 | 14237 | 3663 | 1.86% |
| 2025-09-29 | 25.31 | 25.48 | 0.17 | 0.67% | 24.91 | 25.82 | 14685 | 3741 | 1.92% |
| 2025-09-26 | 25.28 | 25.31 | 0.01 | 0.04% | 24.89 | 25.67 | 13629 | 3456 | 1.78% |
| 2025-09-25 | 25.42 | 25.30 | -0.22 | -0.86% | 25.13 | 25.87 | 13489 | 3441 | 1.76% |
| 2025-09-24 | 24.99 | 25.52 | 0.48 | 1.92% | 24.61 | 25.55 | 14225 | 3585 | 1.86% |
| 2025-09-23 | 25.16 | 25.04 | -0.14 | -0.56% | 23.81 | 25.16 | 24050 | 5869 | 3.15% |
| 2025-09-22 | 25.48 | 25.18 | -0.31 | -1.22% | 24.85 | 25.49 | 13976 | 3508 | 1.83% |
| 2025-09-19 | 26.09 | 25.49 | -0.61 | -2.34% | 25.36 | 26.21 | 16164 | 4135 | 2.11% |
| 2025-09-18 | 26.84 | 26.10 | -0.71 | -2.65% | 25.77 | 26.98 | 17972 | 4746 | 2.35% |
| 2025-09-17 | 27.01 | 26.81 | -0.28 | -1.03% | 26.73 | 27.22 | 10386 | 2795 | 1.36% |
| 2025-09-16 | 26.26 | 27.09 | 0.79 | 3.00% | 26.17 | 27.16 | 23324 | 6257 | 3.05% |
| 2025-09-15 | 26.18 | 26.30 | 0.06 | 0.23% | 26.10 | 26.51 | 9717 | 2558 | 1.27% |
| 2025-09-12 | 26.66 | 26.24 | -0.42 | -1.58% | 26.11 | 26.85 | 11527 | 3041 | 1.51% |
| 2025-09-11 | 26.29 | 26.66 | 0.27 | 1.02% | 26.02 | 26.74 | 12094 | 3203 | 1.58% |
| 2025-09-10 | 26.27 | 26.39 | 0.16 | 0.61% | 26.11 | 26.58 | 10992 | 2900 | 1.44% |
| 2025-09-09 | 26.36 | 26.23 | -0.13 | -0.49% | 26.00 | 26.47 | 14243 | 3737 | 1.86% |
| 2025-09-08 | 25.74 | 26.36 | 0.62 | 2.41% | 25.70 | 26.43 | 14181 | 3704 | 1.85% |