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 | 25.88 | 25.64 | 0.12 | 0.47% | 25.10 | 26.19 | 56341 | 14416 | 1.07% |
| 2025-12-15 | 25.96 | 25.52 | -0.50 | -1.92% | 25.52 | 26.10 | 37150 | 9569 | 0.70% |
| 2025-12-12 | 26.11 | 26.02 | 0.12 | 0.46% | 25.90 | 26.53 | 53073 | 13892 | 1.01% |
| 2025-12-11 | 26.39 | 25.90 | -0.39 | -1.48% | 25.90 | 26.55 | 39850 | 10417 | 0.76% |
| 2025-12-10 | 26.06 | 26.29 | 0.17 | 0.65% | 25.87 | 26.38 | 40667 | 10636 | 0.77% |
| 2025-12-09 | 26.43 | 26.12 | -0.21 | -0.80% | 26.11 | 26.63 | 41455 | 10908 | 0.79% |
| 2025-12-08 | 26.41 | 26.33 | -0.08 | -0.30% | 26.21 | 26.68 | 53192 | 14030 | 1.01% |
| 2025-12-05 | 25.90 | 26.41 | 0.62 | 2.40% | 25.57 | 26.55 | 46308 | 12099 | 0.88% |
| 2025-12-04 | 26.06 | 25.79 | -0.30 | -1.15% | 25.45 | 26.06 | 50433 | 12984 | 0.96% |
| 2025-12-03 | 26.99 | 26.09 | -0.87 | -3.23% | 26.01 | 27.00 | 70562 | 18594 | 1.34% |
| 2025-12-02 | 27.65 | 26.96 | -0.80 | -2.88% | 26.92 | 27.70 | 62347 | 16920 | 1.18% |
| 2025-12-01 | 27.52 | 27.76 | 0.16 | 0.58% | 27.40 | 27.93 | 63038 | 17422 | 1.20% |
| 2025-11-28 | 27.13 | 27.60 | 0.41 | 1.51% | 26.80 | 27.70 | 92833 | 25341 | 1.76% |
| 2025-11-27 | 27.10 | 27.19 | -0.01 | -0.04% | 27.02 | 27.70 | 84563 | 23128 | 1.60% |
| 2025-11-26 | 26.67 | 27.20 | 0.61 | 2.29% | 26.54 | 27.23 | 96039 | 25874 | 1.82% |
| 2025-11-25 | 26.53 | 26.59 | 0.02 | 0.08% | 26.41 | 26.96 | 58692 | 15685 | 1.11% |
| 2025-11-24 | 26.00 | 26.57 | 0.85 | 3.30% | 25.89 | 26.75 | 66855 | 17654 | 1.27% |
| 2025-11-21 | 25.81 | 25.72 | -0.26 | -1.00% | 25.30 | 26.20 | 59750 | 15415 | 1.13% |
| 2025-11-20 | 26.54 | 25.98 | -0.55 | -2.07% | 25.92 | 26.70 | 51306 | 13451 | 0.97% |
| 2025-11-19 | 26.47 | 26.53 | 0.01 | 0.04% | 26.35 | 26.75 | 47441 | 12593 | 0.90% |
| 2025-11-18 | 26.88 | 26.52 | -0.55 | -2.03% | 26.38 | 26.89 | 48083 | 12816 | 0.91% |
| 2025-11-17 | 26.78 | 27.07 | 0.27 | 1.01% | 26.33 | 27.07 | 82765 | 22077 | 1.57% |
| 2025-11-14 | 27.33 | 26.80 | -0.72 | -2.62% | 26.80 | 27.62 | 79487 | 21582 | 1.51% |
| 2025-11-13 | 28.19 | 27.52 | -0.67 | -2.38% | 27.38 | 28.19 | 91184 | 25199 | 1.73% |
| 2025-11-12 | 28.80 | 28.19 | -0.86 | -2.96% | 27.85 | 28.87 | 72068 | 20375 | 1.37% |
| 2025-11-11 | 28.98 | 29.05 | 0.37 | 1.29% | 28.86 | 29.65 | 79227 | 23166 | 1.50% |
| 2025-11-10 | 28.74 | 28.68 | 0.09 | 0.31% | 28.40 | 28.74 | 44872 | 12843 | 0.85% |
| 2025-11-07 | 29.32 | 28.59 | -0.77 | -2.62% | 28.36 | 29.37 | 80839 | 23252 | 1.53% |
| 2025-11-06 | 30.15 | 29.36 | -0.79 | -2.62% | 29.32 | 30.29 | 72372 | 21385 | 1.37% |
| 2025-11-05 | 30.16 | 30.15 | -0.31 | -1.02% | 30.02 | 30.36 | 41314 | 12465 | 0.78% |
| 2025-11-04 | 30.48 | 30.46 | -0.05 | -0.16% | 29.99 | 30.55 | 49676 | 15010 | 0.94% |
| 2025-11-03 | 30.71 | 30.51 | -0.17 | -0.55% | 30.12 | 30.80 | 47976 | 14575 | 0.91% |
| 2025-10-31 | 30.03 | 30.68 | 0.67 | 2.23% | 29.95 | 30.98 | 73481 | 22492 | 1.39% |
| 2025-10-30 | 30.90 | 30.01 | -0.77 | -2.50% | 29.90 | 30.90 | 76986 | 23241 | 1.46% |
| 2025-10-29 | 30.71 | 30.78 | 0.30 | 0.98% | 30.36 | 30.78 | 56590 | 17308 | 1.07% |
| 2025-10-28 | 31.52 | 30.48 | -1.24 | -3.91% | 30.39 | 31.68 | 112497 | 34772 | 2.13% |
| 2025-10-27 | 32.40 | 31.72 | -0.28 | -0.88% | 31.50 | 32.54 | 90426 | 28745 | 1.71% |
| 2025-10-24 | 32.38 | 32.00 | -1.52 | -4.53% | 31.24 | 32.67 | 172825 | 55022 | 3.28% |
| 2025-10-23 | 34.08 | 33.52 | 0.86 | 2.63% | 33.33 | 35.20 | 190762 | 65435 | 3.62% |
| 2025-10-22 | 32.76 | 32.66 | -0.22 | -0.67% | 32.60 | 33.43 | 55722 | 18402 | 1.06% |
| 2025-10-21 | 32.60 | 32.88 | 0.38 | 1.17% | 32.32 | 33.34 | 54184 | 17782 | 1.03% |
| 2025-10-20 | 32.75 | 32.50 | 0.18 | 0.56% | 32.15 | 33.29 | 56013 | 18242 | 1.06% |
| 2025-10-17 | 33.12 | 32.32 | -0.67 | -2.03% | 32.08 | 33.56 | 74921 | 24585 | 1.42% |
| 2025-10-16 | 34.33 | 32.99 | -1.41 | -4.10% | 32.88 | 34.39 | 106131 | 35517 | 2.01% |
| 2025-10-15 | 35.85 | 34.40 | -0.79 | -2.24% | 33.92 | 36.08 | 132724 | 45913 | 2.52% |
| 2025-10-14 | 35.70 | 35.19 | -0.61 | -1.70% | 35.05 | 36.92 | 182001 | 65550 | 3.45% |
| 2025-10-13 | 33.60 | 35.80 | 1.19 | 3.44% | 32.38 | 35.80 | 181658 | 62942 | 3.45% |
| 2025-10-10 | 33.48 | 34.61 | 0.98 | 2.91% | 33.48 | 35.01 | 149921 | 51644 | 2.84% |
| 2025-10-09 | 33.29 | 33.63 | 0.19 | 0.57% | 32.88 | 33.95 | 92315 | 30855 | 1.75% |
| 2025-09-30 | 33.36 | 33.44 | 0.17 | 0.51% | 33.30 | 34.50 | 83824 | 28292 | 1.59% |
| 2025-09-29 | 34.14 | 33.27 | -0.87 | -2.55% | 33.00 | 34.16 | 108950 | 36506 | 2.07% |
| 2025-09-26 | 34.30 | 34.14 | 0.05 | 0.15% | 34.03 | 35.29 | 152265 | 52661 | 2.89% |
| 2025-09-25 | 34.29 | 34.09 | -0.83 | -2.38% | 34.08 | 34.73 | 162284 | 55750 | 3.08% |
| 2025-09-24 | 32.98 | 34.92 | 1.72 | 5.18% | 32.66 | 34.99 | 209272 | 71615 | 3.97% |
| 2025-09-23 | 33.12 | 33.20 | -0.07 | -0.21% | 32.51 | 33.59 | 101714 | 33568 | 1.93% |
| 2025-09-22 | 31.23 | 33.27 | 2.27 | 7.32% | 31.23 | 33.71 | 204643 | 67724 | 3.88% |
| 2025-09-19 | 31.40 | 31.00 | -0.35 | -1.12% | 30.92 | 31.97 | 51520 | 16158 | 0.98% |
| 2025-09-18 | 32.20 | 31.35 | -1.07 | -3.30% | 31.18 | 32.56 | 95339 | 30436 | 1.81% |
| 2025-09-17 | 32.00 | 32.42 | 0.05 | 0.15% | 32.00 | 32.80 | 61237 | 19779 | 1.16% |
| 2025-09-16 | 32.72 | 32.37 | -0.35 | -1.07% | 32.10 | 32.83 | 59796 | 19405 | 1.13% |
| 2025-09-15 | 33.30 | 32.72 | -0.65 | -1.95% | 32.72 | 33.73 | 86415 | 28595 | 1.64% |
| 2025-09-12 | 32.48 | 33.37 | 0.95 | 2.93% | 32.27 | 34.47 | 141418 | 47432 | 2.68% |
| 2025-09-11 | 32.11 | 32.42 | 0.29 | 0.90% | 32.05 | 32.55 | 57243 | 18495 | 1.09% |
| 2025-09-10 | 32.70 | 32.13 | -0.65 | -1.98% | 32.11 | 32.75 | 48121 | 15613 | 0.91% |
| 2025-09-09 | 32.77 | 32.78 | -0.19 | -0.58% | 32.01 | 33.37 | 84855 | 27589 | 1.61% |
| 2025-09-08 | 32.08 | 32.97 | 0.79 | 2.45% | 31.66 | 33.20 | 101309 | 32833 | 1.92% |