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 | 26.01 | 29.76 | 3.70 | 14.20% | 25.09 | 31.27 | 411189 | 119620 | 38.69% |
| 2025-12-15 | 26.81 | 26.06 | -1.16 | -4.26% | 25.88 | 27.00 | 106657 | 27981 | 10.03% |
| 2025-12-12 | 27.80 | 27.22 | -1.13 | -3.99% | 26.66 | 28.20 | 144390 | 39547 | 13.58% |
| 2025-12-11 | 28.76 | 28.35 | -0.48 | -1.66% | 27.84 | 29.48 | 165406 | 47130 | 15.56% |
| 2025-12-10 | 29.36 | 28.83 | -0.98 | -3.29% | 28.66 | 30.65 | 223390 | 65838 | 21.02% |
| 2025-12-09 | 27.66 | 29.81 | 0.43 | 1.46% | 27.66 | 30.25 | 303985 | 87472 | 28.60% |
| 2025-12-08 | 29.03 | 29.38 | 0.69 | 2.41% | 28.88 | 30.94 | 305233 | 90993 | 28.72% |
| 2025-12-05 | 27.90 | 28.69 | 0.15 | 0.53% | 27.30 | 31.29 | 289617 | 83975 | 27.25% |
| 2025-12-04 | 27.00 | 28.54 | 0.98 | 3.56% | 26.86 | 28.91 | 237760 | 66803 | 22.37% |
| 2025-12-03 | 27.00 | 27.56 | 0.55 | 2.04% | 26.35 | 27.87 | 178983 | 48457 | 16.84% |
| 2025-12-02 | 25.59 | 27.01 | 1.36 | 5.30% | 25.34 | 27.31 | 166641 | 44527 | 15.68% |
| 2025-12-01 | 25.91 | 25.65 | -0.33 | -1.27% | 25.55 | 25.96 | 35596 | 9167 | 3.35% |
| 2025-11-28 | 25.62 | 25.98 | 0.23 | 0.89% | 25.38 | 25.98 | 33755 | 8688 | 3.18% |
| 2025-11-27 | 26.06 | 25.75 | -0.29 | -1.11% | 25.72 | 26.30 | 36671 | 9500 | 3.45% |
| 2025-11-26 | 26.17 | 26.04 | -0.26 | -0.99% | 25.97 | 26.78 | 58457 | 15380 | 5.50% |
| 2025-11-25 | 25.75 | 26.30 | 0.63 | 2.45% | 25.70 | 26.51 | 64622 | 16919 | 6.08% |
| 2025-11-24 | 24.73 | 25.67 | 0.94 | 3.80% | 24.43 | 25.80 | 57034 | 14448 | 5.37% |
| 2025-11-21 | 25.47 | 24.73 | -1.13 | -4.37% | 24.56 | 25.96 | 54009 | 13501 | 5.08% |
| 2025-11-20 | 26.15 | 25.86 | 0.01 | 0.04% | 25.38 | 26.27 | 54400 | 14027 | 5.12% |
| 2025-11-19 | 26.21 | 25.85 | -0.42 | -1.60% | 25.65 | 26.35 | 51151 | 13269 | 4.81% |
| 2025-11-18 | 26.30 | 26.27 | -0.38 | -1.43% | 25.90 | 26.76 | 78585 | 20627 | 7.39% |
| 2025-11-17 | 25.50 | 26.65 | 1.04 | 4.06% | 25.40 | 26.70 | 111244 | 29288 | 10.47% |
| 2025-11-14 | 25.49 | 25.61 | -0.23 | -0.89% | 25.45 | 26.38 | 72941 | 18840 | 6.86% |
| 2025-11-13 | 24.93 | 25.84 | 0.81 | 3.24% | 24.72 | 26.10 | 73449 | 18697 | 6.91% |
| 2025-11-12 | 24.54 | 25.03 | 0.51 | 2.08% | 24.54 | 25.57 | 48212 | 12099 | 4.54% |
| 2025-11-11 | 24.78 | 24.52 | -0.30 | -1.21% | 24.50 | 24.84 | 17865 | 4401 | 1.68% |
| 2025-11-10 | 24.62 | 24.82 | 0.20 | 0.81% | 24.58 | 24.94 | 20900 | 5173 | 1.97% |
| 2025-11-07 | 24.92 | 24.62 | -0.35 | -1.40% | 24.54 | 24.92 | 27189 | 6701 | 2.56% |
| 2025-11-06 | 25.45 | 24.97 | -0.39 | -1.54% | 24.53 | 25.45 | 32272 | 8067 | 3.04% |
| 2025-11-05 | 25.19 | 25.36 | -0.29 | -1.13% | 25.11 | 25.70 | 51206 | 13001 | 4.82% |
| 2025-11-04 | 25.03 | 25.65 | 0.55 | 2.19% | 24.80 | 25.87 | 71816 | 18288 | 6.76% |
| 2025-11-03 | 24.90 | 25.10 | 0.10 | 0.40% | 24.77 | 25.14 | 19682 | 4910 | 1.85% |
| 2025-10-31 | 24.58 | 25.00 | 0.23 | 0.93% | 24.57 | 25.15 | 26287 | 6558 | 2.47% |
| 2025-10-30 | 24.97 | 24.77 | -0.29 | -1.16% | 24.72 | 25.10 | 35343 | 8790 | 3.33% |
| 2025-10-29 | 25.29 | 25.06 | -0.29 | -1.14% | 24.89 | 25.29 | 46686 | 11687 | 4.39% |
| 2025-10-28 | 24.74 | 25.35 | 0.73 | 2.97% | 24.36 | 25.46 | 75511 | 19032 | 7.10% |
| 2025-10-27 | 24.34 | 24.62 | 0.47 | 1.95% | 24.27 | 24.75 | 30356 | 7449 | 2.86% |
| 2025-10-24 | 24.06 | 24.15 | 0.13 | 0.54% | 24.00 | 24.25 | 25457 | 6140 | 2.40% |
| 2025-10-23 | 23.72 | 24.02 | 0.19 | 0.80% | 23.53 | 24.06 | 18144 | 4312 | 1.71% |
| 2025-10-22 | 23.70 | 23.83 | -0.05 | -0.21% | 23.68 | 24.06 | 16384 | 3914 | 1.54% |
| 2025-10-21 | 23.53 | 23.88 | 0.35 | 1.49% | 23.40 | 23.88 | 21423 | 5074 | 2.02% |
| 2025-10-20 | 23.12 | 23.53 | 0.67 | 2.93% | 23.12 | 23.68 | 25856 | 6069 | 2.43% |
| 2025-10-17 | 23.34 | 22.86 | -0.41 | -1.76% | 22.84 | 23.55 | 21060 | 4888 | 1.98% |
| 2025-10-16 | 23.80 | 23.28 | -0.39 | -1.65% | 23.10 | 23.80 | 19782 | 4634 | 1.86% |
| 2025-10-15 | 23.55 | 23.67 | 0.11 | 0.47% | 23.37 | 23.95 | 20773 | 4917 | 1.95% |
| 2025-10-14 | 23.60 | 23.56 | -0.06 | -0.25% | 23.52 | 24.14 | 27938 | 6660 | 2.63% |
| 2025-10-13 | 22.04 | 23.62 | -0.46 | -1.91% | 22.04 | 23.70 | 30593 | 7110 | 2.88% |
| 2025-10-10 | 24.40 | 24.08 | -0.35 | -1.43% | 24.01 | 24.40 | 26950 | 6509 | 2.54% |
| 2025-10-09 | 24.27 | 24.43 | 0.16 | 0.66% | 24.06 | 24.63 | 25595 | 6243 | 2.41% |
| 2025-09-30 | 24.60 | 24.27 | -0.23 | -0.94% | 24.24 | 24.76 | 24815 | 6079 | 2.33% |
| 2025-09-29 | 24.20 | 24.50 | 0.30 | 1.24% | 23.78 | 24.88 | 31610 | 7701 | 2.97% |
| 2025-09-26 | 24.66 | 24.20 | -0.46 | -1.87% | 24.19 | 25.10 | 28023 | 6888 | 2.64% |
| 2025-09-25 | 24.67 | 24.66 | -0.12 | -0.48% | 24.50 | 25.22 | 32145 | 7987 | 3.02% |
| 2025-09-24 | 24.09 | 24.78 | 0.57 | 2.35% | 23.93 | 24.81 | 39048 | 9534 | 3.67% |
| 2025-09-23 | 25.29 | 24.21 | -1.15 | -4.53% | 23.61 | 25.37 | 59115 | 14287 | 5.56% |
| 2025-09-22 | 25.28 | 25.36 | 0.03 | 0.12% | 25.20 | 25.55 | 21253 | 5390 | 2.00% |
| 2025-09-19 | 25.90 | 25.33 | -0.57 | -2.20% | 25.33 | 26.13 | 34375 | 8812 | 3.23% |
| 2025-09-18 | 26.53 | 25.90 | -0.66 | -2.48% | 25.56 | 26.74 | 57630 | 15102 | 5.42% |
| 2025-09-17 | 26.55 | 26.56 | -0.22 | -0.82% | 26.24 | 26.85 | 48612 | 12902 | 4.57% |
| 2025-09-16 | 26.00 | 26.78 | 0.59 | 2.25% | 25.82 | 27.16 | 66211 | 17508 | 6.23% |
| 2025-09-15 | 26.30 | 26.19 | -0.51 | -1.91% | 26.05 | 26.90 | 55425 | 14525 | 5.21% |
| 2025-09-12 | 25.80 | 26.70 | 0.91 | 3.53% | 25.75 | 27.33 | 100460 | 26870 | 9.45% |
| 2025-09-11 | 25.40 | 25.79 | 0.35 | 1.38% | 25.06 | 25.82 | 44861 | 11449 | 4.22% |
| 2025-09-10 | 25.37 | 25.44 | 0.04 | 0.16% | 25.11 | 25.83 | 30104 | 7703 | 2.83% |
| 2025-09-09 | 25.90 | 25.40 | -0.46 | -1.78% | 25.14 | 25.92 | 33363 | 8500 | 3.14% |
| 2025-09-08 | 25.38 | 25.86 | 0.33 | 1.29% | 25.38 | 25.89 | 35112 | 9011 | 3.30% |