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 | 26.54 | 25.65 | -0.96 | -3.61% | 25.37 | 26.66 | 62611 | 16167 | 4.36% |
| 2025-12-15 | 26.70 | 26.61 | -0.29 | -1.08% | 26.58 | 27.37 | 65110 | 17555 | 4.54% |
| 2025-12-12 | 26.21 | 26.90 | 0.94 | 3.62% | 26.12 | 27.12 | 83686 | 22442 | 5.83% |
| 2025-12-11 | 26.40 | 25.96 | -0.50 | -1.89% | 25.90 | 26.83 | 47967 | 12633 | 3.34% |
| 2025-12-10 | 27.26 | 26.46 | -0.80 | -2.93% | 26.17 | 27.39 | 70552 | 18711 | 4.92% |
| 2025-12-09 | 26.26 | 27.26 | 0.86 | 3.26% | 26.03 | 27.65 | 107581 | 29209 | 7.50% |
| 2025-12-08 | 25.88 | 26.40 | 0.72 | 2.80% | 25.86 | 27.38 | 120142 | 31973 | 8.38% |
| 2025-12-05 | 24.57 | 25.68 | 1.23 | 5.03% | 24.26 | 25.71 | 62645 | 15746 | 4.37% |
| 2025-12-04 | 24.75 | 24.45 | -0.30 | -1.21% | 24.19 | 24.86 | 39932 | 9762 | 2.78% |
| 2025-12-03 | 25.30 | 24.75 | -0.55 | -2.17% | 24.65 | 25.30 | 51431 | 12783 | 3.59% |
| 2025-12-02 | 25.48 | 25.30 | -0.18 | -0.71% | 25.15 | 25.89 | 45443 | 11589 | 3.17% |
| 2025-12-01 | 26.15 | 25.48 | -0.66 | -2.52% | 25.26 | 26.19 | 75504 | 19285 | 5.26% |
| 2025-11-28 | 25.32 | 26.14 | 0.81 | 3.20% | 25.11 | 26.50 | 73805 | 19095 | 5.14% |
| 2025-11-27 | 25.79 | 25.33 | -0.46 | -1.78% | 25.17 | 26.45 | 69372 | 17917 | 4.84% |
| 2025-11-26 | 26.09 | 25.79 | -0.39 | -1.49% | 25.57 | 26.37 | 59888 | 15523 | 4.17% |
| 2025-11-25 | 26.77 | 26.18 | 0.00 | 0.00% | 26.01 | 26.80 | 70723 | 18569 | 4.93% |
| 2025-11-24 | 25.50 | 26.18 | 0.75 | 2.95% | 25.50 | 26.50 | 70775 | 18442 | 4.93% |
| 2025-11-21 | 26.38 | 25.43 | -1.44 | -5.36% | 25.29 | 26.68 | 101075 | 26123 | 7.05% |
| 2025-11-20 | 27.08 | 26.87 | 0.14 | 0.52% | 26.12 | 27.38 | 93149 | 24921 | 6.49% |
| 2025-11-19 | 27.01 | 26.73 | -0.55 | -2.02% | 26.29 | 27.55 | 92896 | 24847 | 6.48% |
| 2025-11-18 | 27.61 | 27.28 | -0.43 | -1.55% | 27.04 | 28.49 | 124627 | 34377 | 8.69% |
| 2025-11-17 | 26.87 | 27.71 | 1.37 | 5.20% | 26.42 | 28.66 | 174062 | 48289 | 12.13% |
| 2025-11-14 | 27.64 | 26.34 | -1.39 | -5.01% | 26.27 | 28.04 | 130575 | 34962 | 9.10% |
| 2025-11-13 | 27.30 | 27.73 | -0.08 | -0.29% | 26.89 | 28.37 | 156782 | 43229 | 10.93% |
| 2025-11-12 | 25.11 | 27.81 | 2.59 | 10.27% | 24.76 | 27.94 | 218456 | 57772 | 15.23% |
| 2025-11-11 | 25.93 | 25.22 | -0.69 | -2.66% | 25.00 | 26.18 | 98664 | 25064 | 6.88% |
| 2025-11-10 | 26.95 | 25.91 | -0.72 | -2.70% | 25.73 | 26.95 | 129556 | 33838 | 9.03% |
| 2025-11-07 | 27.51 | 26.63 | -1.15 | -4.14% | 26.51 | 27.90 | 193556 | 52349 | 13.49% |
| 2025-11-06 | 27.53 | 27.78 | 0.77 | 2.85% | 26.65 | 28.00 | 219588 | 60465 | 15.31% |
| 2025-11-05 | 25.51 | 27.01 | 0.98 | 3.76% | 25.37 | 27.52 | 196732 | 52474 | 13.71% |
| 2025-11-04 | 26.65 | 26.03 | -0.62 | -2.33% | 25.80 | 27.10 | 143654 | 37694 | 10.01% |
| 2025-11-03 | 26.01 | 26.65 | 0.98 | 3.82% | 26.00 | 27.00 | 156770 | 41601 | 10.93% |
| 2025-10-31 | 25.25 | 25.67 | 0.54 | 2.15% | 25.07 | 26.00 | 123522 | 31714 | 8.61% |
| 2025-10-30 | 25.21 | 25.13 | -0.18 | -0.71% | 25.00 | 26.28 | 127790 | 32671 | 8.91% |
| 2025-10-29 | 24.80 | 25.31 | 0.26 | 1.04% | 24.70 | 25.70 | 121369 | 30712 | 8.46% |
| 2025-10-28 | 24.10 | 25.05 | 1.01 | 4.20% | 23.82 | 25.43 | 163952 | 40748 | 11.43% |
| 2025-10-27 | 23.80 | 24.04 | 0.37 | 1.56% | 23.04 | 24.40 | 104647 | 24815 | 7.29% |
| 2025-10-24 | 23.00 | 23.67 | 0.67 | 2.91% | 22.94 | 23.85 | 81791 | 19189 | 5.70% |
| 2025-10-23 | 22.89 | 23.00 | -0.03 | -0.13% | 22.38 | 23.05 | 48460 | 11018 | 3.38% |
| 2025-10-22 | 23.09 | 23.03 | -0.12 | -0.52% | 22.62 | 23.42 | 51290 | 11788 | 3.58% |
| 2025-10-21 | 22.53 | 23.15 | 0.72 | 3.21% | 22.37 | 23.38 | 72321 | 16580 | 5.04% |
| 2025-10-20 | 22.57 | 22.43 | 0.19 | 0.85% | 22.19 | 22.95 | 60521 | 13660 | 4.22% |
| 2025-10-17 | 23.67 | 22.24 | -1.50 | -6.32% | 22.19 | 23.89 | 107277 | 24368 | 7.48% |
| 2025-10-16 | 24.08 | 23.74 | -0.31 | -1.29% | 23.55 | 24.30 | 76758 | 18360 | 5.35% |
| 2025-10-15 | 22.82 | 24.05 | 1.39 | 6.13% | 22.64 | 24.35 | 118156 | 27854 | 8.24% |
| 2025-10-14 | 23.64 | 22.66 | -0.98 | -4.15% | 22.53 | 24.00 | 100437 | 23292 | 7.00% |
| 2025-10-13 | 22.80 | 23.64 | -0.57 | -2.35% | 22.28 | 23.72 | 115178 | 26751 | 8.03% |
| 2025-10-10 | 24.02 | 24.21 | 0.09 | 0.37% | 23.69 | 24.89 | 135610 | 32957 | 9.45% |
| 2025-10-09 | 24.48 | 24.12 | -0.38 | -1.55% | 23.90 | 24.81 | 96405 | 23359 | 6.72% |
| 2025-09-30 | 25.19 | 24.50 | -0.25 | -1.01% | 24.42 | 25.50 | 86645 | 21385 | 6.04% |
| 2025-09-29 | 23.66 | 24.75 | 1.15 | 4.87% | 23.66 | 25.89 | 158640 | 39266 | 11.06% |
| 2025-09-26 | 24.30 | 23.60 | -0.98 | -3.99% | 23.56 | 24.51 | 113302 | 27187 | 7.90% |
| 2025-09-25 | 24.96 | 24.58 | -0.46 | -1.84% | 24.58 | 25.45 | 99569 | 24829 | 6.94% |
| 2025-09-24 | 24.68 | 25.04 | 0.16 | 0.64% | 24.29 | 25.25 | 113801 | 28154 | 7.93% |
| 2025-09-23 | 25.10 | 24.88 | -0.23 | -0.92% | 24.20 | 25.55 | 180292 | 44701 | 12.57% |
| 2025-09-22 | 26.20 | 25.11 | -1.29 | -4.89% | 24.16 | 26.20 | 212176 | 53013 | 14.79% |
| 2025-09-19 | 27.19 | 26.40 | -0.72 | -2.65% | 26.12 | 27.62 | 267413 | 71677 | 18.64% |
| 2025-09-18 | 25.99 | 27.12 | 0.63 | 2.38% | 25.60 | 28.57 | 481195 | 131456 | 33.54% |
| 2025-09-17 | 22.60 | 26.49 | 3.82 | 16.85% | 22.41 | 27.20 | 414423 | 102967 | 28.89% |
| 2025-09-16 | 22.45 | 22.67 | 0.04 | 0.18% | 22.21 | 22.75 | 98825 | 22281 | 6.89% |
| 2025-09-15 | 21.93 | 22.63 | 0.61 | 2.77% | 21.70 | 22.77 | 119970 | 26750 | 8.36% |
| 2025-09-12 | 21.59 | 22.02 | 0.45 | 2.09% | 21.39 | 22.10 | 94026 | 20489 | 6.55% |
| 2025-09-11 | 21.29 | 21.57 | 0.28 | 1.32% | 21.02 | 21.62 | 63756 | 13663 | 4.44% |
| 2025-09-10 | 21.61 | 21.29 | -0.30 | -1.39% | 21.12 | 21.71 | 66598 | 14228 | 4.64% |
| 2025-09-09 | 21.36 | 21.59 | 0.14 | 0.65% | 21.15 | 21.95 | 89924 | 19456 | 6.27% |
| 2025-09-08 | 21.55 | 21.45 | -0.28 | -1.29% | 21.00 | 21.66 | 83328 | 17745 | 5.81% |