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 | 26.60 | 25.16 | -1.26 | -4.77% | 24.82 | 26.60 | 245824 | 62633 | 6.28% |
| 2025-12-15 | 25.92 | 26.42 | 0.89 | 3.49% | 25.27 | 27.15 | 289733 | 76259 | 7.41% |
| 2025-12-12 | 26.27 | 25.53 | -0.70 | -2.67% | 25.24 | 26.66 | 250096 | 64228 | 6.39% |
| 2025-12-11 | 26.91 | 26.23 | -0.68 | -2.53% | 26.15 | 27.37 | 245690 | 65539 | 6.28% |
| 2025-12-10 | 25.49 | 26.91 | 1.42 | 5.57% | 25.13 | 27.48 | 350324 | 92920 | 8.95% |
| 2025-12-09 | 25.88 | 25.49 | -0.44 | -1.70% | 25.45 | 26.10 | 150139 | 38561 | 3.84% |
| 2025-12-08 | 26.38 | 25.93 | -0.19 | -0.73% | 25.69 | 26.49 | 183501 | 47575 | 4.69% |
| 2025-12-05 | 26.01 | 26.12 | 0.02 | 0.08% | 25.70 | 26.38 | 220737 | 57578 | 5.64% |
| 2025-12-04 | 24.80 | 26.10 | 1.30 | 5.24% | 24.40 | 26.51 | 301734 | 77251 | 7.71% |
| 2025-12-03 | 25.42 | 24.80 | -0.62 | -2.44% | 24.63 | 25.97 | 184544 | 46359 | 4.72% |
| 2025-12-02 | 25.66 | 25.42 | -0.41 | -1.59% | 25.32 | 26.15 | 174130 | 44713 | 4.45% |
| 2025-12-01 | 26.50 | 25.83 | -0.91 | -3.40% | 25.60 | 26.63 | 268224 | 69756 | 6.86% |
| 2025-11-28 | 25.51 | 26.74 | 1.03 | 4.01% | 25.20 | 27.17 | 350870 | 93488 | 8.97% |
| 2025-11-27 | 25.64 | 25.71 | 0.08 | 0.31% | 25.37 | 26.21 | 220382 | 56788 | 5.63% |
| 2025-11-26 | 25.50 | 25.63 | -0.06 | -0.23% | 25.04 | 26.54 | 308755 | 79281 | 7.89% |
| 2025-11-25 | 23.90 | 25.69 | 1.97 | 8.31% | 23.73 | 26.54 | 428219 | 107252 | 10.95% |
| 2025-11-24 | 23.99 | 23.72 | 0.00 | 0.00% | 23.35 | 24.10 | 168992 | 40129 | 4.32% |
| 2025-11-21 | 24.61 | 23.72 | -1.66 | -6.54% | 23.66 | 25.28 | 289666 | 70163 | 7.40% |
| 2025-11-20 | 26.34 | 25.38 | -0.54 | -2.08% | 25.30 | 26.85 | 241344 | 62731 | 6.17% |
| 2025-11-19 | 27.04 | 25.92 | -0.93 | -3.46% | 25.86 | 27.45 | 307027 | 80792 | 7.85% |
| 2025-11-18 | 29.45 | 26.85 | -2.99 | -10.02% | 26.56 | 29.74 | 529329 | 145901 | 13.53% |
| 2025-11-17 | 29.08 | 29.89 | 0.60 | 2.05% | 28.63 | 30.68 | 659282 | 194891 | 16.85% |
| 2025-11-14 | 32.02 | 29.29 | 0.14 | 0.48% | 29.29 | 33.85 | 851625 | 265255 | 21.77% |
| 2025-11-13 | 26.03 | 29.15 | 2.87 | 10.92% | 25.87 | 30.88 | 628465 | 179777 | 16.06% |
| 2025-11-12 | 26.57 | 26.28 | -0.29 | -1.09% | 25.58 | 26.80 | 376870 | 98267 | 9.63% |
| 2025-11-11 | 24.56 | 26.57 | 2.20 | 9.03% | 24.41 | 27.92 | 563971 | 146243 | 14.42% |
| 2025-11-10 | 24.18 | 24.37 | 0.57 | 2.39% | 23.71 | 24.49 | 377346 | 91015 | 9.65% |
| 2025-11-07 | 21.92 | 23.80 | 1.81 | 8.23% | 21.88 | 25.20 | 528197 | 126367 | 13.50% |
| 2025-11-06 | 22.12 | 21.99 | -0.34 | -1.52% | 21.82 | 22.29 | 118348 | 26059 | 3.03% |
| 2025-11-05 | 21.47 | 22.33 | 0.84 | 3.91% | 20.99 | 22.95 | 207932 | 45588 | 5.32% |
| 2025-11-04 | 22.29 | 21.49 | -0.80 | -3.59% | 21.47 | 22.48 | 138582 | 30271 | 3.54% |
| 2025-11-03 | 23.44 | 22.29 | -1.11 | -4.74% | 22.20 | 23.57 | 187372 | 42236 | 4.79% |
| 2025-10-31 | 23.32 | 23.40 | 0.02 | 0.09% | 23.14 | 23.58 | 125576 | 29388 | 3.21% |
| 2025-10-30 | 23.74 | 23.38 | -0.36 | -1.52% | 23.36 | 24.06 | 173322 | 41060 | 4.43% |
| 2025-10-29 | 24.35 | 23.74 | -0.84 | -3.42% | 23.60 | 24.49 | 265565 | 63314 | 6.79% |
| 2025-10-28 | 24.81 | 24.58 | -0.70 | -2.77% | 24.14 | 24.90 | 318593 | 78022 | 8.14% |
| 2025-10-27 | 24.20 | 25.28 | 1.42 | 5.95% | 23.96 | 25.47 | 441296 | 109569 | 11.28% |
| 2025-10-24 | 24.52 | 23.86 | -1.16 | -4.64% | 23.74 | 24.77 | 326945 | 78932 | 8.36% |
| 2025-10-23 | 23.41 | 25.02 | 1.63 | 6.97% | 22.56 | 25.34 | 348799 | 84651 | 8.92% |
| 2025-10-22 | 24.01 | 23.39 | -0.89 | -3.67% | 23.19 | 24.27 | 183480 | 43208 | 4.69% |
| 2025-10-21 | 24.29 | 24.28 | -0.14 | -0.57% | 23.56 | 24.73 | 229947 | 55584 | 5.88% |
| 2025-10-20 | 24.50 | 24.42 | 0.44 | 1.83% | 23.94 | 25.35 | 379848 | 93831 | 9.71% |
| 2025-10-17 | 23.10 | 23.98 | 0.96 | 4.17% | 22.40 | 24.47 | 346636 | 81735 | 8.86% |
| 2025-10-16 | 22.72 | 23.02 | 0.22 | 0.96% | 22.45 | 23.27 | 146524 | 33624 | 3.75% |
| 2025-10-15 | 21.95 | 22.80 | 0.97 | 4.44% | 21.95 | 22.80 | 123931 | 27808 | 3.17% |
| 2025-10-14 | 22.88 | 21.83 | -0.96 | -4.21% | 21.77 | 23.41 | 142230 | 31978 | 3.64% |
| 2025-10-13 | 21.60 | 22.79 | -0.16 | -0.70% | 21.60 | 22.83 | 116624 | 26007 | 2.98% |
| 2025-10-10 | 22.43 | 22.95 | 0.51 | 2.27% | 22.17 | 23.29 | 159973 | 36559 | 4.09% |
| 2025-10-09 | 22.28 | 22.44 | 0.16 | 0.72% | 22.10 | 22.85 | 94815 | 21345 | 2.42% |
| 2025-09-30 | 22.25 | 22.28 | -0.04 | -0.18% | 22.18 | 22.66 | 69557 | 15568 | 1.77% |
| 2025-09-29 | 21.83 | 22.32 | 0.50 | 2.29% | 21.82 | 22.50 | 67002 | 14896 | 1.71% |
| 2025-09-26 | 22.16 | 21.82 | -0.53 | -2.37% | 21.81 | 22.33 | 73098 | 16097 | 1.86% |
| 2025-09-25 | 22.43 | 22.35 | -0.14 | -0.62% | 22.22 | 23.09 | 100899 | 22822 | 2.57% |
| 2025-09-24 | 21.71 | 22.49 | 0.69 | 3.17% | 21.49 | 22.53 | 97131 | 21464 | 2.48% |
| 2025-09-23 | 22.33 | 21.80 | -0.74 | -3.28% | 21.28 | 22.69 | 130164 | 28280 | 3.32% |
| 2025-09-22 | 22.27 | 22.54 | 0.26 | 1.17% | 22.11 | 22.56 | 88186 | 19702 | 2.25% |
| 2025-09-19 | 23.11 | 22.28 | -0.92 | -3.97% | 22.18 | 23.19 | 168770 | 38078 | 4.31% |
| 2025-09-18 | 23.86 | 23.20 | -0.65 | -2.73% | 22.72 | 24.48 | 246622 | 58684 | 6.29% |
| 2025-09-17 | 23.96 | 23.85 | 0.00 | 0.00% | 23.60 | 24.33 | 194222 | 46565 | 4.96% |
| 2025-09-16 | 23.22 | 23.85 | 0.63 | 2.71% | 22.95 | 23.92 | 181236 | 42640 | 4.62% |
| 2025-09-15 | 22.83 | 23.22 | 0.30 | 1.31% | 22.70 | 23.75 | 148572 | 34728 | 3.79% |
| 2025-09-12 | 23.72 | 22.92 | -0.77 | -3.25% | 22.85 | 23.72 | 152563 | 35291 | 3.89% |
| 2025-09-11 | 22.98 | 23.69 | 0.46 | 1.98% | 22.70 | 23.75 | 170407 | 39771 | 4.35% |
| 2025-09-10 | 23.31 | 23.23 | -0.32 | -1.36% | 22.86 | 23.78 | 151716 | 35264 | 3.87% |
| 2025-09-09 | 23.65 | 23.55 | -0.54 | -2.24% | 23.50 | 24.28 | 216612 | 51469 | 5.53% |
| 2025-09-08 | 22.69 | 24.09 | 1.40 | 6.17% | 22.40 | 24.38 | 346509 | 81738 | 8.84% |