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 | 25.87 | 25.46 | -0.40 | -1.55% | 25.45 | 26.13 | 13941 | 3574 | 1.82% |
| 2025-12-15 | 26.06 | 25.86 | -0.46 | -1.75% | 25.84 | 26.31 | 15109 | 3931 | 1.98% |
| 2025-12-12 | 26.33 | 26.32 | 0.00 | 0.00% | 26.16 | 26.82 | 10943 | 2899 | 1.43% |
| 2025-12-11 | 27.09 | 26.32 | -0.69 | -2.55% | 26.25 | 27.20 | 13270 | 3543 | 1.74% |
| 2025-12-10 | 27.23 | 27.01 | -0.28 | -1.03% | 26.80 | 27.43 | 11992 | 3246 | 1.57% |
| 2025-12-09 | 27.24 | 27.29 | 0.05 | 0.18% | 27.01 | 27.59 | 12233 | 3343 | 1.60% |
| 2025-12-08 | 27.08 | 27.24 | 0.21 | 0.78% | 26.98 | 27.43 | 13699 | 3725 | 1.79% |
| 2025-12-05 | 26.49 | 27.03 | 0.48 | 1.81% | 26.36 | 27.16 | 13117 | 3517 | 1.72% |
| 2025-12-04 | 26.81 | 26.55 | -0.26 | -0.97% | 26.10 | 26.87 | 12038 | 3185 | 1.57% |
| 2025-12-03 | 27.05 | 26.81 | -0.31 | -1.14% | 26.63 | 27.31 | 10153 | 2721 | 1.33% |
| 2025-12-02 | 27.44 | 27.12 | -0.22 | -0.80% | 26.91 | 27.44 | 9439 | 2555 | 1.23% |
| 2025-12-01 | 27.07 | 27.34 | 0.35 | 1.30% | 27.02 | 27.75 | 15208 | 4162 | 1.99% |
| 2025-11-28 | 26.75 | 26.99 | 0.24 | 0.90% | 26.49 | 27.06 | 9769 | 2620 | 1.28% |
| 2025-11-27 | 26.43 | 26.75 | 0.48 | 1.83% | 26.27 | 26.92 | 11209 | 2993 | 1.47% |
| 2025-11-26 | 26.63 | 26.27 | -0.30 | -1.13% | 26.26 | 27.05 | 14307 | 3812 | 1.87% |
| 2025-11-25 | 26.50 | 26.57 | 0.19 | 0.72% | 26.39 | 26.98 | 12152 | 3253 | 1.59% |
| 2025-11-24 | 26.16 | 26.38 | 0.65 | 2.53% | 25.78 | 26.55 | 18246 | 4778 | 2.39% |
| 2025-11-21 | 26.91 | 25.73 | -1.18 | -4.38% | 25.58 | 27.09 | 22662 | 5929 | 2.96% |
| 2025-11-20 | 27.07 | 26.91 | -0.08 | -0.30% | 26.71 | 27.38 | 14546 | 3924 | 1.90% |
| 2025-11-19 | 28.19 | 26.99 | -1.12 | -3.98% | 26.93 | 28.21 | 19084 | 5222 | 2.50% |
| 2025-11-18 | 28.64 | 28.11 | -0.53 | -1.85% | 27.95 | 28.64 | 16772 | 4718 | 2.19% |
| 2025-11-17 | 28.28 | 28.64 | 0.66 | 2.36% | 28.00 | 28.98 | 20137 | 5738 | 2.63% |
| 2025-11-14 | 27.90 | 27.98 | 0.05 | 0.18% | 27.81 | 28.40 | 15401 | 4336 | 2.01% |
| 2025-11-13 | 28.02 | 27.93 | 0.10 | 0.36% | 27.60 | 28.02 | 13522 | 3762 | 1.77% |
| 2025-11-12 | 28.07 | 27.83 | -0.24 | -0.86% | 27.60 | 28.63 | 21064 | 5905 | 2.75% |
| 2025-11-11 | 28.12 | 28.07 | 0.08 | 0.29% | 27.90 | 28.30 | 14131 | 3970 | 1.85% |
| 2025-11-10 | 28.30 | 27.99 | -0.21 | -0.74% | 27.90 | 28.37 | 13589 | 3810 | 1.78% |
| 2025-11-07 | 28.70 | 28.20 | -0.45 | -1.57% | 28.12 | 28.70 | 14615 | 4136 | 1.91% |
| 2025-11-06 | 28.56 | 28.65 | 0.20 | 0.70% | 28.20 | 28.78 | 14183 | 4043 | 1.85% |
| 2025-11-05 | 28.53 | 28.45 | -0.08 | -0.28% | 28.23 | 28.77 | 16184 | 4613 | 2.12% |
| 2025-11-04 | 29.00 | 28.53 | -0.46 | -1.59% | 28.41 | 29.00 | 12443 | 3563 | 1.63% |
| 2025-11-03 | 28.81 | 28.99 | 0.18 | 0.62% | 28.68 | 29.15 | 14351 | 4155 | 1.88% |
| 2025-10-31 | 28.80 | 28.81 | 0.02 | 0.07% | 28.80 | 29.21 | 14076 | 4080 | 1.84% |
| 2025-10-30 | 29.53 | 28.79 | -0.58 | -1.97% | 28.75 | 29.53 | 16637 | 4834 | 2.18% |
| 2025-10-29 | 29.40 | 29.37 | -0.14 | -0.47% | 29.15 | 29.61 | 18386 | 5396 | 2.40% |
| 2025-10-28 | 29.43 | 29.51 | 0.08 | 0.27% | 29.23 | 29.63 | 18414 | 5421 | 2.41% |
| 2025-10-27 | 29.60 | 29.43 | 0.04 | 0.14% | 29.05 | 29.69 | 22528 | 6616 | 2.95% |
| 2025-10-24 | 28.45 | 29.39 | 0.94 | 3.30% | 28.40 | 29.68 | 30707 | 8986 | 4.02% |
| 2025-10-23 | 27.95 | 28.45 | 0.39 | 1.39% | 27.80 | 28.68 | 26697 | 7573 | 3.49% |
| 2025-10-22 | 27.84 | 28.06 | 0.32 | 1.15% | 27.54 | 28.56 | 23150 | 6519 | 3.03% |
| 2025-10-21 | 27.18 | 27.74 | 0.68 | 2.51% | 26.87 | 27.78 | 17868 | 4900 | 2.34% |
| 2025-10-20 | 26.22 | 27.06 | 0.85 | 3.24% | 26.22 | 27.17 | 20747 | 5589 | 2.71% |
| 2025-10-17 | 27.09 | 26.21 | -0.73 | -2.71% | 26.20 | 27.09 | 18630 | 4947 | 2.44% |
| 2025-10-16 | 27.55 | 26.94 | -0.55 | -2.00% | 26.88 | 27.62 | 19109 | 5187 | 2.50% |
| 2025-10-15 | 27.19 | 27.49 | 0.35 | 1.29% | 27.10 | 27.65 | 15510 | 4252 | 2.03% |
| 2025-10-14 | 27.97 | 27.14 | -0.57 | -2.06% | 26.97 | 28.04 | 27356 | 7500 | 3.58% |
| 2025-10-13 | 27.49 | 27.71 | -0.50 | -1.77% | 26.42 | 27.93 | 31206 | 8588 | 4.08% |
| 2025-10-10 | 28.33 | 28.21 | -0.16 | -0.56% | 28.12 | 28.67 | 23508 | 6655 | 4.24% |
| 2025-10-09 | 28.48 | 28.37 | -0.01 | -0.04% | 28.25 | 28.73 | 26116 | 7429 | 4.71% |
| 2025-09-30 | 28.67 | 28.38 | -0.43 | -1.49% | 28.36 | 28.96 | 23307 | 6648 | 4.20% |
| 2025-09-29 | 28.65 | 28.81 | 0.36 | 1.27% | 28.36 | 29.15 | 22401 | 6445 | 4.04% |
| 2025-09-26 | 29.15 | 28.45 | -0.73 | -2.50% | 28.44 | 29.27 | 25897 | 7446 | 4.67% |
| 2025-09-25 | 30.01 | 29.18 | -0.73 | -2.44% | 29.09 | 30.04 | 24558 | 7242 | 4.43% |
| 2025-09-24 | 29.70 | 29.91 | 0.06 | 0.20% | 29.30 | 29.96 | 24396 | 7258 | 4.40% |
| 2025-09-23 | 30.51 | 29.85 | -0.67 | -2.20% | 28.98 | 30.58 | 38100 | 11272 | 6.87% |
| 2025-09-22 | 29.99 | 30.52 | 0.72 | 2.42% | 29.75 | 30.79 | 32437 | 9831 | 5.85% |
| 2025-09-19 | 30.90 | 29.80 | -0.91 | -2.96% | 29.66 | 30.98 | 42434 | 12788 | 7.66% |
| 2025-09-18 | 31.63 | 30.71 | -1.29 | -4.03% | 30.39 | 32.11 | 61081 | 19172 | 11.02% |
| 2025-09-17 | 33.51 | 32.00 | -1.03 | -3.12% | 31.94 | 34.22 | 97005 | 31789 | 17.50% |
| 2025-09-16 | 30.99 | 33.03 | 1.93 | 6.21% | 30.38 | 33.35 | 110183 | 35044 | 19.88% |
| 2025-09-15 | 30.07 | 31.10 | 1.79 | 6.11% | 29.98 | 31.60 | 85840 | 26573 | 15.49% |
| 2025-09-12 | 29.92 | 29.31 | -0.62 | -2.07% | 29.31 | 29.98 | 20158 | 5965 | 3.64% |
| 2025-09-11 | 29.00 | 29.93 | 0.94 | 3.24% | 28.42 | 30.00 | 34174 | 10040 | 6.17% |
| 2025-09-10 | 29.25 | 28.99 | -0.28 | -0.96% | 28.90 | 29.57 | 17642 | 5147 | 3.18% |
| 2025-09-09 | 29.46 | 29.27 | -0.19 | -0.64% | 28.95 | 29.70 | 21030 | 6152 | 3.79% |
| 2025-09-08 | 29.27 | 29.46 | 0.18 | 0.61% | 29.02 | 29.58 | 27986 | 8212 | 5.05% |