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 | 25.62 | 25.64 | 0.02 | 0.08% | 25.33 | 25.80 | 4521 | 1157 | 0.38% |
| 2025-12-15 | 25.35 | 25.62 | 0.24 | 0.95% | 25.14 | 25.86 | 4996 | 1278 | 0.42% |
| 2025-12-12 | 26.03 | 25.38 | -0.55 | -2.12% | 25.30 | 26.30 | 9339 | 2399 | 0.79% |
| 2025-12-11 | 26.48 | 25.93 | -0.55 | -2.08% | 25.92 | 27.49 | 12052 | 3217 | 1.02% |
| 2025-12-10 | 26.18 | 26.48 | 0.19 | 0.72% | 25.92 | 26.53 | 7278 | 1910 | 0.62% |
| 2025-12-09 | 25.91 | 26.29 | 0.18 | 0.69% | 25.81 | 26.50 | 7387 | 1928 | 0.62% |
| 2025-12-08 | 25.51 | 26.11 | 0.62 | 2.43% | 25.50 | 26.66 | 10667 | 2792 | 0.90% |
| 2025-12-05 | 25.34 | 25.49 | 0.21 | 0.83% | 25.04 | 25.57 | 7274 | 1844 | 0.61% |
| 2025-12-04 | 25.75 | 25.28 | -0.62 | -2.39% | 25.20 | 25.96 | 7398 | 1881 | 0.63% |
| 2025-12-03 | 25.93 | 25.90 | 0.15 | 0.58% | 25.59 | 26.17 | 8322 | 2150 | 0.70% |
| 2025-12-02 | 26.11 | 25.75 | -0.36 | -1.38% | 25.56 | 26.11 | 14939 | 3846 | 1.26% |
| 2025-12-01 | 26.88 | 26.11 | -0.81 | -3.01% | 26.00 | 27.40 | 22646 | 5991 | 1.91% |
| 2025-11-28 | 27.12 | 26.92 | 0.07 | 0.26% | 26.48 | 27.12 | 9345 | 2499 | 0.79% |
| 2025-11-27 | 26.67 | 26.85 | 0.10 | 0.37% | 26.31 | 27.18 | 15412 | 4132 | 1.30% |
| 2025-11-26 | 27.18 | 26.75 | -0.43 | -1.58% | 26.71 | 28.37 | 28485 | 7811 | 2.41% |
| 2025-11-25 | 26.14 | 27.18 | 1.04 | 3.98% | 25.92 | 27.36 | 23331 | 6260 | 1.97% |
| 2025-11-24 | 25.43 | 26.14 | 0.94 | 3.73% | 25.28 | 26.36 | 25339 | 6565 | 2.14% |
| 2025-11-21 | 26.63 | 25.20 | -1.43 | -5.37% | 25.20 | 26.79 | 30442 | 7869 | 2.57% |
| 2025-11-20 | 25.80 | 26.63 | 0.71 | 2.74% | 25.61 | 26.79 | 30986 | 8203 | 2.62% |
| 2025-11-19 | 25.46 | 25.92 | 0.54 | 2.13% | 25.23 | 26.13 | 23322 | 6014 | 1.97% |
| 2025-11-18 | 25.59 | 25.38 | -0.21 | -0.82% | 25.21 | 25.75 | 17783 | 4535 | 1.50% |
| 2025-11-17 | 25.39 | 25.59 | 0.20 | 0.79% | 24.95 | 25.71 | 19238 | 4882 | 1.63% |
| 2025-11-14 | 24.95 | 25.39 | 0.44 | 1.76% | 24.90 | 26.08 | 29711 | 7574 | 2.51% |
| 2025-11-13 | 24.58 | 24.95 | 0.37 | 1.51% | 24.37 | 25.00 | 17410 | 4325 | 1.47% |
| 2025-11-12 | 24.40 | 24.58 | 0.12 | 0.49% | 24.16 | 24.73 | 20411 | 5004 | 1.73% |
| 2025-11-11 | 24.08 | 24.46 | 0.38 | 1.58% | 23.75 | 24.83 | 22927 | 5596 | 1.94% |
| 2025-11-10 | 23.10 | 24.08 | 1.09 | 4.74% | 22.99 | 24.33 | 26121 | 6190 | 2.21% |
| 2025-11-07 | 22.98 | 22.99 | 0.02 | 0.09% | 22.86 | 23.15 | 6238 | 1435 | 0.53% |
| 2025-11-06 | 23.33 | 22.97 | -0.16 | -0.69% | 22.84 | 23.33 | 8284 | 1902 | 0.70% |
| 2025-11-05 | 22.58 | 23.13 | 0.20 | 0.87% | 22.58 | 23.22 | 10928 | 2517 | 0.92% |
| 2025-11-04 | 23.22 | 22.93 | -0.26 | -1.12% | 22.82 | 23.33 | 9050 | 2089 | 0.77% |
| 2025-11-03 | 22.97 | 23.19 | 0.22 | 0.96% | 22.81 | 23.33 | 10371 | 2393 | 0.88% |
| 2025-10-31 | 22.90 | 22.97 | 0.23 | 1.01% | 22.80 | 23.10 | 9892 | 2274 | 0.84% |
| 2025-10-30 | 22.89 | 22.74 | -0.16 | -0.70% | 22.68 | 23.10 | 10413 | 2382 | 0.88% |
| 2025-10-29 | 23.54 | 22.90 | -0.62 | -2.64% | 22.75 | 23.54 | 17502 | 4014 | 1.48% |
| 2025-10-28 | 23.57 | 23.52 | -0.25 | -1.05% | 23.43 | 23.82 | 12729 | 3002 | 1.08% |
| 2025-10-27 | 23.78 | 23.77 | 0.23 | 0.98% | 23.29 | 23.99 | 17460 | 4119 | 1.48% |
| 2025-10-24 | 24.00 | 23.54 | -0.54 | -2.24% | 23.49 | 24.47 | 23191 | 5523 | 1.96% |
| 2025-10-23 | 24.98 | 24.08 | -1.19 | -4.71% | 24.01 | 25.05 | 27511 | 6674 | 2.33% |
| 2025-10-22 | 24.58 | 25.27 | -0.32 | -1.25% | 24.43 | 25.45 | 42118 | 10473 | 3.56% |
| 2025-10-21 | 23.69 | 25.59 | 1.70 | 7.12% | 23.16 | 26.18 | 55668 | 14024 | 4.71% |
| 2025-10-20 | 24.25 | 23.89 | -0.62 | -2.53% | 23.43 | 24.37 | 35162 | 8368 | 2.97% |
| 2025-10-17 | 23.38 | 24.51 | 0.89 | 3.77% | 23.16 | 24.68 | 51055 | 12308 | 4.32% |
| 2025-10-16 | 22.55 | 23.62 | 0.96 | 4.24% | 22.46 | 24.24 | 38964 | 9168 | 3.29% |
| 2025-10-15 | 22.56 | 22.66 | 0.11 | 0.49% | 22.39 | 23.00 | 9220 | 2091 | 0.78% |
| 2025-10-14 | 22.73 | 22.55 | -0.21 | -0.92% | 22.26 | 22.87 | 8368 | 1883 | 0.71% |
| 2025-10-13 | 21.90 | 22.76 | 0.18 | 0.80% | 21.40 | 22.77 | 12423 | 2773 | 1.05% |
| 2025-10-10 | 22.35 | 22.58 | 0.23 | 1.03% | 22.19 | 22.64 | 8790 | 1981 | 0.74% |
| 2025-10-09 | 22.32 | 22.35 | 0.04 | 0.18% | 22.19 | 22.52 | 7680 | 1712 | 0.65% |
| 2025-09-30 | 22.80 | 22.31 | -0.38 | -1.67% | 22.20 | 22.80 | 9533 | 2134 | 0.81% |
| 2025-09-29 | 22.15 | 22.69 | 0.54 | 2.44% | 21.91 | 22.69 | 11697 | 2632 | 0.99% |
| 2025-09-26 | 21.90 | 22.15 | 0.21 | 0.96% | 21.67 | 22.30 | 7008 | 1547 | 0.59% |
| 2025-09-25 | 22.39 | 21.94 | -0.48 | -2.14% | 21.90 | 22.67 | 7231 | 1604 | 0.61% |
| 2025-09-24 | 22.25 | 22.42 | -0.01 | -0.04% | 22.05 | 22.73 | 10306 | 2307 | 0.87% |
| 2025-09-23 | 21.95 | 22.43 | 0.38 | 1.72% | 21.72 | 22.47 | 13960 | 3084 | 1.18% |
| 2025-09-22 | 21.80 | 22.05 | 0.23 | 1.05% | 21.48 | 22.55 | 9859 | 2161 | 0.83% |
| 2025-09-19 | 21.98 | 21.82 | -0.25 | -1.13% | 21.67 | 22.19 | 7054 | 1538 | 0.60% |
| 2025-09-18 | 22.51 | 22.07 | -0.48 | -2.13% | 21.88 | 22.63 | 11163 | 2472 | 0.94% |
| 2025-09-17 | 23.00 | 22.55 | -0.39 | -1.70% | 22.49 | 23.07 | 12225 | 2769 | 1.03% |
| 2025-09-16 | 23.00 | 22.94 | -0.31 | -1.33% | 22.70 | 23.25 | 16189 | 3710 | 1.37% |
| 2025-09-15 | 21.61 | 23.25 | 1.55 | 7.14% | 21.53 | 23.75 | 36479 | 8336 | 3.08% |
| 2025-09-12 | 21.64 | 21.70 | 0.12 | 0.56% | 21.44 | 22.64 | 17880 | 3932 | 1.51% |
| 2025-09-11 | 21.32 | 21.58 | 0.16 | 0.75% | 21.22 | 21.69 | 4393 | 941 | 0.37% |
| 2025-09-10 | 21.41 | 21.42 | 0.08 | 0.37% | 21.27 | 21.53 | 3702 | 792 | 0.31% |
| 2025-09-09 | 21.56 | 21.34 | -0.23 | -1.07% | 21.12 | 21.62 | 7578 | 1619 | 0.64% |
| 2025-09-08 | 21.38 | 21.57 | 0.22 | 1.03% | 21.31 | 21.70 | 6011 | 1293 | 0.51% |