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 | 23.42 | 23.11 | -0.36 | -1.53% | 23.02 | 23.50 | 9910 | 2295 | 1.50% |
| 2025-12-15 | 23.62 | 23.47 | -0.19 | -0.80% | 23.36 | 23.98 | 10658 | 2521 | 1.61% |
| 2025-12-12 | 23.91 | 23.66 | -0.15 | -0.63% | 23.64 | 24.10 | 11557 | 2757 | 1.74% |
| 2025-12-11 | 24.45 | 23.81 | -0.63 | -2.58% | 23.80 | 24.59 | 10536 | 2540 | 1.59% |
| 2025-12-10 | 24.51 | 24.44 | -0.20 | -0.81% | 24.24 | 24.73 | 11228 | 2742 | 1.69% |
| 2025-12-09 | 25.00 | 24.64 | -0.44 | -1.75% | 24.64 | 25.14 | 9042 | 2248 | 1.36% |
| 2025-12-08 | 24.60 | 25.08 | 0.61 | 2.49% | 24.60 | 25.22 | 15447 | 3869 | 2.33% |
| 2025-12-05 | 23.81 | 24.47 | 0.67 | 2.82% | 23.56 | 24.50 | 10894 | 2624 | 1.64% |
| 2025-12-04 | 24.19 | 23.80 | -0.40 | -1.65% | 23.62 | 24.25 | 12224 | 2916 | 1.84% |
| 2025-12-03 | 24.86 | 24.20 | -0.55 | -2.22% | 24.12 | 24.90 | 12314 | 2995 | 1.86% |
| 2025-12-02 | 24.99 | 24.75 | -0.45 | -1.79% | 24.69 | 25.31 | 9727 | 2417 | 1.47% |
| 2025-12-01 | 25.28 | 25.20 | -0.08 | -0.32% | 25.11 | 25.49 | 11127 | 2813 | 1.68% |
| 2025-11-28 | 24.68 | 25.28 | 0.50 | 2.02% | 24.56 | 25.53 | 14169 | 3551 | 2.14% |
| 2025-11-27 | 24.60 | 24.78 | 0.18 | 0.73% | 24.51 | 24.93 | 7775 | 1926 | 1.17% |
| 2025-11-26 | 25.14 | 24.60 | -0.47 | -1.87% | 24.56 | 25.35 | 10449 | 2602 | 1.58% |
| 2025-11-25 | 25.14 | 25.07 | -0.04 | -0.16% | 25.07 | 25.55 | 10977 | 2778 | 1.66% |
| 2025-11-24 | 24.60 | 25.11 | 0.96 | 3.98% | 24.38 | 25.30 | 16776 | 4163 | 2.53% |
| 2025-11-21 | 25.07 | 24.15 | -1.15 | -4.55% | 24.06 | 25.45 | 18431 | 4527 | 2.78% |
| 2025-11-20 | 25.31 | 25.30 | 0.00 | 0.00% | 25.14 | 25.67 | 11900 | 3024 | 1.80% |
| 2025-11-19 | 26.08 | 25.30 | -0.90 | -3.44% | 25.27 | 26.28 | 16749 | 4283 | 2.53% |
| 2025-11-18 | 25.99 | 26.20 | 0.12 | 0.46% | 25.78 | 26.38 | 13666 | 3568 | 2.06% |
| 2025-11-17 | 26.36 | 26.08 | 0.00 | 0.00% | 25.92 | 26.55 | 12000 | 3132 | 1.81% |
| 2025-11-14 | 25.82 | 26.08 | 0.20 | 0.77% | 25.61 | 26.34 | 14571 | 3804 | 2.20% |
| 2025-11-13 | 25.72 | 25.88 | 0.20 | 0.78% | 25.43 | 25.99 | 13659 | 3519 | 2.06% |
| 2025-11-12 | 25.58 | 25.68 | -0.01 | -0.04% | 25.38 | 25.97 | 15650 | 4013 | 2.36% |
| 2025-11-11 | 25.50 | 25.69 | 0.19 | 0.75% | 25.45 | 25.70 | 11570 | 2962 | 1.75% |
| 2025-11-10 | 25.24 | 25.50 | 0.11 | 0.43% | 25.23 | 25.56 | 12343 | 3136 | 1.86% |
| 2025-11-07 | 25.50 | 25.39 | -0.31 | -1.21% | 25.27 | 25.78 | 11770 | 2994 | 1.78% |
| 2025-11-06 | 25.76 | 25.70 | -0.06 | -0.23% | 25.57 | 25.90 | 10103 | 2598 | 1.52% |
| 2025-11-05 | 25.38 | 25.76 | 0.37 | 1.46% | 25.30 | 26.26 | 20434 | 5272 | 3.08% |
| 2025-11-04 | 25.90 | 25.39 | -0.51 | -1.97% | 25.23 | 25.90 | 15785 | 4013 | 2.38% |
| 2025-11-03 | 25.87 | 25.90 | 0.03 | 0.12% | 25.63 | 26.05 | 16002 | 4131 | 2.41% |
| 2025-10-31 | 25.56 | 25.87 | 0.12 | 0.47% | 25.50 | 26.15 | 19995 | 5175 | 5.33% |
| 2025-10-30 | 26.70 | 25.75 | -1.53 | -5.61% | 25.68 | 26.80 | 36529 | 9499 | 9.74% |
| 2025-10-29 | 27.85 | 27.28 | -0.49 | -1.76% | 27.08 | 27.86 | 19947 | 5449 | 5.32% |
| 2025-10-28 | 27.71 | 27.77 | 0.19 | 0.69% | 27.37 | 27.93 | 14460 | 4014 | 3.86% |
| 2025-10-27 | 28.00 | 27.58 | -0.15 | -0.54% | 27.45 | 28.00 | 17967 | 4964 | 4.79% |
| 2025-10-24 | 27.44 | 27.73 | 0.29 | 1.06% | 27.43 | 27.94 | 12594 | 3490 | 3.36% |
| 2025-10-23 | 27.42 | 27.44 | 0.02 | 0.07% | 27.01 | 27.56 | 13938 | 3793 | 3.72% |
| 2025-10-22 | 27.55 | 27.42 | -0.08 | -0.29% | 27.28 | 27.80 | 12441 | 3428 | 3.32% |
| 2025-10-21 | 27.08 | 27.50 | 0.60 | 2.23% | 26.74 | 27.52 | 16306 | 4453 | 4.35% |
| 2025-10-20 | 27.06 | 26.90 | 0.74 | 2.83% | 26.20 | 27.06 | 18457 | 4952 | 4.92% |
| 2025-10-17 | 27.04 | 26.16 | -0.95 | -3.50% | 26.04 | 27.33 | 19871 | 5270 | 5.30% |
| 2025-10-16 | 27.14 | 27.11 | 0.01 | 0.04% | 26.85 | 27.69 | 22081 | 6016 | 5.89% |
| 2025-10-15 | 27.15 | 27.10 | 0.05 | 0.18% | 26.85 | 27.58 | 17538 | 4770 | 4.68% |
| 2025-10-14 | 27.95 | 27.05 | -0.76 | -2.73% | 26.83 | 28.18 | 23299 | 6402 | 6.21% |
| 2025-10-13 | 25.86 | 27.81 | 0.95 | 3.54% | 25.25 | 28.09 | 36994 | 9996 | 9.87% |
| 2025-10-10 | 27.57 | 26.86 | -1.67 | -5.85% | 26.81 | 28.40 | 37940 | 10378 | 10.12% |
| 2025-10-09 | 28.41 | 28.53 | 0.43 | 1.53% | 28.11 | 28.78 | 20770 | 5908 | 5.54% |
| 2025-09-30 | 28.76 | 28.10 | -0.43 | -1.51% | 28.03 | 28.76 | 23437 | 6659 | 6.25% |
| 2025-09-29 | 28.42 | 28.53 | -0.03 | -0.11% | 28.16 | 29.36 | 22826 | 6543 | 6.09% |
| 2025-09-26 | 29.34 | 28.56 | -1.02 | -3.45% | 28.56 | 29.89 | 26293 | 7662 | 7.01% |
| 2025-09-25 | 29.27 | 29.58 | 0.40 | 1.37% | 29.17 | 30.19 | 35328 | 10473 | 9.42% |
| 2025-09-24 | 28.83 | 29.25 | 0.01 | 0.03% | 28.70 | 29.58 | 28277 | 8265 | 7.54% |
| 2025-09-23 | 29.04 | 29.24 | -0.09 | -0.31% | 27.71 | 29.39 | 40943 | 11710 | 10.92% |
| 2025-09-22 | 28.76 | 29.33 | 0.33 | 1.14% | 28.26 | 29.38 | 31203 | 8993 | 8.32% |
| 2025-09-19 | 30.51 | 29.00 | -1.00 | -3.33% | 28.84 | 31.20 | 43905 | 13150 | 11.71% |
| 2025-09-18 | 31.44 | 30.00 | -1.97 | -6.16% | 29.41 | 31.76 | 68300 | 21007 | 18.22% |
| 2025-09-17 | 31.03 | 31.97 | 0.36 | 1.14% | 30.71 | 31.97 | 63352 | 19749 | 16.90% |
| 2025-09-16 | 29.90 | 31.61 | 1.41 | 4.67% | 29.62 | 31.77 | 83433 | 26057 | 22.25% |
| 2025-09-15 | 30.65 | 30.20 | -0.80 | -2.58% | 29.77 | 30.65 | 57656 | 17341 | 15.38% |
| 2025-09-12 | 29.23 | 31.00 | 1.87 | 6.42% | 28.91 | 31.23 | 107726 | 32940 | 28.73% |
| 2025-09-11 | 28.57 | 29.13 | 0.32 | 1.11% | 28.22 | 29.15 | 28948 | 8334 | 7.72% |
| 2025-09-10 | 29.00 | 28.81 | 0.39 | 1.37% | 28.48 | 29.39 | 22577 | 6510 | 6.02% |
| 2025-09-09 | 29.20 | 28.42 | -0.79 | -2.70% | 28.20 | 29.20 | 26822 | 7694 | 7.15% |
| 2025-09-08 | 29.19 | 29.21 | -0.27 | -0.92% | 28.46 | 29.29 | 42493 | 12263 | 11.33% |