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 | 26.31 | 25.99 | 0.12 | 0.46% | 25.89 | 27.10 | 99551 | 26446 | 8.92% |
| 2025-12-15 | 24.78 | 25.87 | 1.13 | 4.57% | 24.51 | 26.69 | 72227 | 18531 | 6.47% |
| 2025-12-12 | 24.86 | 24.74 | 0.13 | 0.53% | 24.72 | 25.19 | 21119 | 5254 | 1.89% |
| 2025-12-11 | 25.20 | 24.61 | -0.49 | -1.95% | 24.60 | 25.28 | 23388 | 5808 | 2.10% |
| 2025-12-10 | 25.10 | 25.10 | 0.01 | 0.04% | 24.98 | 25.35 | 17357 | 4362 | 1.56% |
| 2025-12-09 | 25.43 | 25.09 | -0.46 | -1.80% | 25.07 | 25.55 | 24622 | 6232 | 2.21% |
| 2025-12-08 | 25.50 | 25.55 | 0.08 | 0.31% | 25.30 | 25.65 | 26933 | 6861 | 2.41% |
| 2025-12-05 | 24.78 | 25.47 | 0.65 | 2.62% | 24.75 | 25.50 | 26817 | 6773 | 2.40% |
| 2025-12-04 | 25.37 | 24.82 | -0.51 | -2.01% | 24.82 | 25.54 | 25910 | 6504 | 2.32% |
| 2025-12-03 | 25.30 | 25.33 | 0.06 | 0.24% | 25.11 | 25.54 | 30525 | 7724 | 2.74% |
| 2025-12-02 | 25.86 | 25.27 | -0.63 | -2.43% | 25.27 | 25.86 | 32864 | 8376 | 2.95% |
| 2025-12-01 | 26.01 | 25.90 | 0.67 | 2.66% | 25.69 | 26.79 | 64109 | 16745 | 5.75% |
| 2025-11-28 | 25.25 | 25.23 | 0.00 | 0.00% | 24.89 | 25.45 | 44952 | 11302 | 4.03% |
| 2025-11-27 | 26.75 | 25.23 | 0.23 | 0.92% | 25.15 | 27.00 | 91272 | 23657 | 8.18% |
| 2025-11-26 | 25.61 | 25.00 | -0.40 | -1.57% | 24.94 | 25.68 | 15873 | 4012 | 1.42% |
| 2025-11-25 | 25.37 | 25.40 | 0.19 | 0.75% | 25.22 | 25.65 | 20233 | 5143 | 1.81% |
| 2025-11-24 | 24.65 | 25.21 | 0.60 | 2.44% | 24.53 | 25.29 | 27254 | 6796 | 2.44% |
| 2025-11-21 | 25.97 | 24.61 | -1.62 | -6.18% | 24.45 | 26.14 | 41733 | 10458 | 3.74% |
| 2025-11-20 | 25.71 | 26.23 | 0.53 | 2.06% | 25.70 | 26.40 | 37791 | 9879 | 3.39% |
| 2025-11-19 | 25.96 | 25.70 | -0.38 | -1.46% | 25.53 | 26.30 | 30487 | 7851 | 2.73% |
| 2025-11-18 | 26.34 | 26.08 | -0.37 | -1.40% | 25.83 | 26.58 | 35432 | 9245 | 3.18% |
| 2025-11-17 | 26.94 | 26.45 | -0.63 | -2.33% | 26.36 | 27.11 | 39965 | 10626 | 3.58% |
| 2025-11-14 | 26.52 | 27.08 | 0.30 | 1.12% | 26.45 | 27.61 | 85475 | 23310 | 7.66% |
| 2025-11-13 | 26.70 | 26.78 | 0.30 | 1.13% | 26.57 | 27.09 | 41020 | 10991 | 3.68% |
| 2025-11-12 | 26.56 | 26.48 | -0.16 | -0.60% | 26.34 | 26.92 | 29724 | 7900 | 2.66% |
| 2025-11-11 | 26.99 | 26.64 | -0.15 | -0.56% | 26.57 | 27.02 | 32270 | 8633 | 2.89% |
| 2025-11-10 | 26.98 | 26.79 | 0.11 | 0.41% | 26.67 | 27.25 | 23681 | 6366 | 2.12% |
| 2025-11-07 | 26.99 | 26.68 | -0.28 | -1.04% | 26.66 | 26.99 | 17517 | 4694 | 1.57% |
| 2025-11-06 | 26.62 | 26.96 | 0.42 | 1.58% | 26.52 | 26.97 | 25838 | 6918 | 2.32% |
| 2025-11-05 | 26.01 | 26.54 | 0.27 | 1.03% | 25.92 | 26.65 | 25980 | 6855 | 2.33% |
| 2025-11-04 | 26.68 | 26.27 | -0.50 | -1.87% | 26.15 | 26.75 | 23952 | 6313 | 2.15% |
| 2025-11-03 | 26.88 | 26.77 | -0.11 | -0.41% | 26.20 | 27.16 | 30548 | 8101 | 2.74% |
| 2025-10-31 | 26.79 | 26.88 | 0.18 | 0.67% | 26.79 | 27.27 | 35920 | 9690 | 3.22% |
| 2025-10-30 | 27.11 | 26.70 | -0.43 | -1.58% | 26.53 | 27.12 | 39101 | 10500 | 3.50% |
| 2025-10-29 | 26.70 | 27.13 | 0.53 | 1.99% | 26.48 | 27.14 | 30838 | 8260 | 2.76% |
| 2025-10-28 | 26.86 | 26.60 | -0.41 | -1.52% | 26.47 | 27.10 | 41562 | 11128 | 3.72% |
| 2025-10-27 | 27.23 | 27.01 | -0.11 | -0.41% | 26.84 | 27.50 | 56803 | 15441 | 5.09% |
| 2025-10-24 | 27.40 | 27.12 | -0.03 | -0.11% | 27.01 | 27.52 | 29996 | 8151 | 2.69% |
| 2025-10-23 | 27.19 | 27.15 | -0.23 | -0.84% | 26.41 | 27.57 | 40125 | 10772 | 3.60% |
| 2025-10-22 | 27.09 | 27.38 | -0.24 | -0.87% | 27.01 | 27.55 | 30755 | 8396 | 2.76% |
| 2025-10-21 | 28.22 | 27.62 | -0.31 | -1.11% | 27.51 | 28.50 | 52975 | 14713 | 4.75% |
| 2025-10-20 | 27.91 | 27.93 | -0.50 | -1.76% | 27.58 | 28.35 | 42521 | 11880 | 3.81% |
| 2025-10-17 | 28.89 | 28.43 | -0.06 | -0.21% | 28.41 | 29.80 | 45762 | 13255 | 4.10% |
| 2025-10-16 | 29.20 | 28.49 | -1.08 | -3.65% | 28.36 | 29.60 | 44863 | 12976 | 4.02% |
| 2025-10-15 | 30.50 | 29.57 | -0.32 | -1.07% | 29.30 | 30.50 | 47500 | 14092 | 4.26% |
| 2025-10-14 | 31.44 | 29.89 | -0.97 | -3.14% | 29.55 | 31.80 | 77982 | 24052 | 6.99% |
| 2025-10-13 | 29.31 | 30.86 | 0.48 | 1.58% | 29.01 | 30.97 | 49568 | 14991 | 4.44% |
| 2025-10-10 | 30.75 | 30.38 | -0.52 | -1.68% | 30.10 | 30.87 | 53756 | 16390 | 4.82% |
| 2025-10-09 | 30.33 | 30.90 | 1.41 | 4.78% | 30.01 | 31.20 | 83442 | 25567 | 7.48% |
| 2025-09-30 | 29.69 | 29.49 | -0.12 | -0.41% | 29.46 | 30.21 | 48148 | 14390 | 4.32% |
| 2025-09-29 | 29.85 | 29.61 | 0.70 | 2.42% | 28.86 | 30.15 | 49021 | 14468 | 4.39% |
| 2025-09-26 | 29.60 | 28.91 | 0.45 | 1.58% | 28.73 | 29.74 | 44330 | 12971 | 3.97% |
| 2025-09-25 | 28.96 | 28.46 | -0.57 | -1.96% | 28.40 | 29.44 | 31779 | 9115 | 2.85% |
| 2025-09-24 | 28.18 | 29.03 | 1.32 | 4.76% | 27.88 | 29.04 | 38662 | 11067 | 3.46% |
| 2025-09-23 | 28.69 | 27.71 | -1.04 | -3.62% | 27.07 | 28.73 | 36479 | 10078 | 3.27% |
| 2025-09-22 | 28.78 | 28.75 | 0.15 | 0.52% | 28.21 | 28.99 | 23110 | 6586 | 2.07% |
| 2025-09-19 | 28.88 | 28.60 | -0.29 | -1.00% | 28.49 | 29.00 | 25560 | 7331 | 2.29% |
| 2025-09-18 | 29.73 | 28.89 | -1.11 | -3.70% | 28.50 | 29.73 | 48940 | 14248 | 4.39% |
| 2025-09-17 | 29.94 | 30.00 | -0.24 | -0.79% | 29.67 | 30.19 | 35657 | 10662 | 3.20% |
| 2025-09-16 | 30.05 | 30.24 | 0.26 | 0.87% | 29.31 | 30.36 | 48894 | 14579 | 4.38% |
| 2025-09-15 | 30.50 | 29.98 | -0.73 | -2.38% | 29.91 | 30.67 | 46783 | 14094 | 4.19% |
| 2025-09-12 | 30.85 | 30.71 | -0.60 | -1.92% | 30.47 | 31.87 | 81603 | 25345 | 7.31% |
| 2025-09-11 | 30.50 | 31.31 | 1.22 | 4.05% | 30.16 | 31.32 | 84637 | 26031 | 7.59% |
| 2025-09-10 | 30.10 | 30.09 | -0.41 | -1.34% | 29.56 | 30.43 | 50135 | 15027 | 4.49% |
| 2025-09-09 | 29.78 | 30.50 | 0.73 | 2.45% | 29.40 | 31.98 | 92937 | 28589 | 8.33% |
| 2025-09-08 | 29.60 | 29.77 | 0.48 | 1.64% | 29.35 | 30.07 | 36313 | 10773 | 3.25% |