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 | 24.84 | 24.25 | -0.60 | -2.41% | 24.20 | 24.97 | 16873 | 4128 | 1.20% |
| 2025-12-15 | 25.21 | 24.85 | -0.35 | -1.39% | 24.75 | 25.27 | 13011 | 3248 | 0.93% |
| 2025-12-12 | 25.20 | 25.20 | 0.08 | 0.32% | 24.93 | 25.66 | 19560 | 4964 | 1.39% |
| 2025-12-11 | 25.50 | 25.12 | -0.46 | -1.80% | 25.10 | 25.71 | 17855 | 4518 | 1.27% |
| 2025-12-10 | 25.82 | 25.58 | -0.42 | -1.62% | 25.42 | 26.28 | 30443 | 7846 | 2.17% |
| 2025-12-09 | 25.07 | 26.00 | 0.91 | 3.63% | 24.96 | 26.53 | 43917 | 11301 | 3.13% |
| 2025-12-08 | 25.24 | 25.09 | -0.06 | -0.24% | 25.04 | 25.25 | 16136 | 4052 | 1.15% |
| 2025-12-05 | 25.29 | 25.15 | -0.09 | -0.36% | 24.92 | 25.29 | 16352 | 4099 | 1.17% |
| 2025-12-04 | 25.29 | 25.24 | -0.05 | -0.20% | 24.94 | 25.60 | 17911 | 4508 | 1.28% |
| 2025-12-03 | 26.00 | 25.29 | -0.66 | -2.54% | 25.12 | 26.04 | 23540 | 5978 | 1.68% |
| 2025-12-02 | 26.33 | 25.95 | -0.50 | -1.89% | 25.85 | 26.50 | 17349 | 4519 | 1.24% |
| 2025-12-01 | 26.20 | 26.45 | 0.45 | 1.73% | 25.97 | 26.66 | 27888 | 7368 | 1.99% |
| 2025-11-28 | 25.54 | 26.00 | 0.31 | 1.21% | 25.52 | 26.25 | 19345 | 5025 | 1.38% |
| 2025-11-27 | 25.75 | 25.69 | -0.06 | -0.23% | 25.61 | 26.52 | 22969 | 5957 | 1.64% |
| 2025-11-26 | 26.17 | 25.75 | -0.45 | -1.72% | 25.72 | 26.47 | 22708 | 5904 | 1.62% |
| 2025-11-25 | 25.67 | 26.20 | 0.62 | 2.42% | 25.60 | 26.49 | 37765 | 9927 | 2.69% |
| 2025-11-24 | 25.13 | 25.58 | 0.53 | 2.12% | 24.91 | 25.80 | 18883 | 4802 | 1.35% |
| 2025-11-21 | 25.88 | 25.05 | -0.88 | -3.39% | 25.05 | 26.15 | 25144 | 6404 | 1.79% |
| 2025-11-20 | 26.27 | 25.93 | -0.14 | -0.54% | 25.83 | 26.33 | 14220 | 3702 | 1.01% |
| 2025-11-19 | 26.55 | 26.07 | -0.45 | -1.70% | 25.83 | 26.58 | 20808 | 5438 | 1.48% |
| 2025-11-18 | 26.05 | 26.52 | 0.55 | 2.12% | 25.90 | 26.57 | 26891 | 7067 | 1.93% |
| 2025-11-17 | 26.31 | 25.97 | -0.31 | -1.18% | 25.81 | 26.32 | 15967 | 4163 | 1.15% |
| 2025-11-14 | 26.06 | 26.28 | -0.01 | -0.04% | 26.06 | 26.51 | 17263 | 4547 | 1.24% |
| 2025-11-13 | 26.04 | 26.29 | 0.39 | 1.51% | 25.63 | 26.67 | 32305 | 8480 | 2.32% |
| 2025-11-12 | 25.98 | 25.90 | 0.03 | 0.12% | 25.71 | 26.01 | 10990 | 2839 | 0.79% |
| 2025-11-11 | 26.26 | 25.87 | -0.39 | -1.49% | 25.80 | 26.37 | 19760 | 5130 | 1.42% |
| 2025-11-10 | 25.83 | 26.26 | 0.49 | 1.90% | 25.77 | 26.40 | 23737 | 6204 | 1.70% |
| 2025-11-07 | 25.70 | 25.77 | -0.04 | -0.15% | 25.63 | 25.91 | 13544 | 3492 | 0.97% |
| 2025-11-06 | 25.96 | 25.81 | -0.07 | -0.27% | 25.61 | 26.01 | 16252 | 4197 | 1.17% |
| 2025-11-05 | 25.62 | 25.88 | -0.04 | -0.15% | 25.55 | 26.02 | 11136 | 2879 | 0.80% |
| 2025-11-04 | 26.19 | 25.92 | -0.28 | -1.07% | 25.66 | 26.19 | 17883 | 4623 | 1.28% |
| 2025-11-03 | 26.07 | 26.20 | 0.20 | 0.77% | 25.81 | 26.28 | 18500 | 4814 | 1.33% |
| 2025-10-31 | 25.66 | 26.00 | 0.35 | 1.36% | 25.55 | 26.17 | 26405 | 6828 | 1.90% |
| 2025-10-30 | 26.29 | 25.65 | -0.76 | -2.88% | 25.62 | 26.30 | 32367 | 8356 | 2.32% |
| 2025-10-29 | 26.83 | 26.41 | -0.69 | -2.55% | 26.15 | 27.03 | 41631 | 10990 | 2.99% |
| 2025-10-28 | 26.69 | 27.10 | 0.39 | 1.46% | 26.41 | 27.50 | 33109 | 8988 | 2.38% |
| 2025-10-27 | 26.50 | 26.71 | 0.24 | 0.91% | 26.27 | 26.79 | 25105 | 6669 | 1.80% |
| 2025-10-24 | 26.47 | 26.47 | 0.05 | 0.19% | 26.22 | 26.63 | 20424 | 5401 | 1.47% |
| 2025-10-23 | 26.70 | 26.42 | -0.29 | -1.09% | 26.05 | 26.70 | 21178 | 5561 | 1.52% |
| 2025-10-22 | 26.72 | 26.71 | -0.06 | -0.22% | 26.55 | 27.22 | 25284 | 6770 | 1.81% |
| 2025-10-21 | 26.91 | 26.77 | -0.12 | -0.45% | 26.58 | 26.98 | 23482 | 6273 | 1.69% |
| 2025-10-20 | 26.88 | 26.89 | 0.34 | 1.28% | 26.60 | 27.22 | 21023 | 5653 | 1.51% |
| 2025-10-17 | 27.95 | 26.55 | -1.45 | -5.18% | 26.55 | 28.01 | 36405 | 9875 | 2.61% |
| 2025-10-16 | 28.50 | 28.00 | -0.71 | -2.47% | 27.88 | 28.93 | 32458 | 9189 | 2.33% |
| 2025-10-15 | 27.43 | 28.71 | 1.55 | 5.71% | 27.11 | 28.76 | 53221 | 14968 | 3.83% |
| 2025-10-14 | 28.27 | 27.16 | -0.83 | -2.97% | 27.10 | 28.35 | 34134 | 9457 | 2.46% |
| 2025-10-13 | 27.00 | 27.99 | -0.33 | -1.17% | 26.31 | 28.30 | 44894 | 12396 | 3.23% |
| 2025-10-10 | 28.00 | 28.32 | 0.15 | 0.53% | 28.00 | 28.82 | 35328 | 10045 | 2.54% |
| 2025-10-09 | 28.58 | 28.17 | -0.41 | -1.43% | 28.00 | 28.89 | 41464 | 11772 | 2.98% |
| 2025-09-30 | 28.65 | 28.58 | -0.08 | -0.28% | 28.37 | 28.94 | 30453 | 8718 | 2.19% |
| 2025-09-29 | 29.49 | 28.66 | -0.90 | -3.04% | 28.11 | 29.49 | 51676 | 14786 | 3.72% |
| 2025-09-26 | 29.58 | 29.56 | -0.20 | -0.67% | 28.95 | 30.18 | 43175 | 12768 | 3.11% |
| 2025-09-25 | 30.12 | 29.76 | -0.59 | -1.94% | 29.63 | 30.65 | 58498 | 17633 | 4.21% |
| 2025-09-24 | 28.91 | 30.35 | 1.53 | 5.31% | 28.66 | 31.46 | 104122 | 31936 | 7.49% |
| 2025-09-23 | 29.18 | 28.82 | -0.67 | -2.27% | 28.10 | 29.48 | 44215 | 12682 | 3.18% |
| 2025-09-22 | 28.00 | 29.49 | 1.21 | 4.28% | 27.87 | 29.97 | 75944 | 22230 | 5.46% |
| 2025-09-19 | 27.77 | 28.28 | 0.38 | 1.36% | 27.61 | 28.30 | 33693 | 9412 | 2.42% |
| 2025-09-18 | 28.70 | 27.90 | -0.83 | -2.89% | 27.44 | 28.97 | 61446 | 17396 | 4.42% |
| 2025-09-17 | 29.38 | 28.73 | -0.10 | -0.35% | 28.52 | 29.54 | 55708 | 16170 | 4.01% |
| 2025-09-16 | 28.33 | 28.83 | 0.83 | 2.96% | 27.88 | 28.95 | 57636 | 16393 | 4.15% |
| 2025-09-15 | 27.80 | 28.00 | 0.05 | 0.18% | 27.70 | 28.28 | 36759 | 10300 | 2.64% |
| 2025-09-12 | 27.94 | 27.95 | -0.33 | -1.17% | 27.54 | 28.13 | 52267 | 14557 | 3.76% |
| 2025-09-11 | 27.86 | 28.28 | 0.58 | 2.09% | 27.30 | 28.73 | 52390 | 14586 | 3.77% |
| 2025-09-10 | 27.66 | 27.70 | 0.16 | 0.58% | 27.50 | 28.30 | 33170 | 9229 | 2.39% |
| 2025-09-09 | 28.00 | 27.54 | -0.52 | -1.85% | 27.21 | 28.16 | 34125 | 9427 | 2.45% |
| 2025-09-08 | 27.92 | 28.06 | -0.04 | -0.14% | 27.66 | 28.25 | 31942 | 8941 | 2.30% |