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 | 24.61 | 24.43 | -0.43 | -1.73% | 24.23 | 25.08 | 18318 | 4477 | 3.25% |
| 2025-12-15 | 24.95 | 24.86 | -0.41 | -1.62% | 24.75 | 25.14 | 18113 | 4516 | 3.21% |
| 2025-12-12 | 25.45 | 25.27 | -0.29 | -1.13% | 25.13 | 25.73 | 19992 | 5075 | 3.55% |
| 2025-12-11 | 26.63 | 25.56 | -0.99 | -3.73% | 25.50 | 26.74 | 20819 | 5402 | 3.69% |
| 2025-12-10 | 27.00 | 26.55 | -0.49 | -1.81% | 26.36 | 27.07 | 18008 | 4783 | 3.20% |
| 2025-12-09 | 26.48 | 27.04 | 0.33 | 1.24% | 26.48 | 27.49 | 26225 | 7093 | 4.65% |
| 2025-12-08 | 26.08 | 26.71 | 0.73 | 2.81% | 25.94 | 26.85 | 22966 | 6090 | 4.08% |
| 2025-12-05 | 25.54 | 25.98 | 0.38 | 1.48% | 25.28 | 25.98 | 13933 | 3575 | 2.47% |
| 2025-12-04 | 25.78 | 25.60 | -0.18 | -0.70% | 25.31 | 26.05 | 15742 | 4032 | 2.79% |
| 2025-12-03 | 26.33 | 25.78 | -0.53 | -2.01% | 25.70 | 26.41 | 14829 | 3852 | 2.63% |
| 2025-12-02 | 26.50 | 26.31 | -0.31 | -1.16% | 26.26 | 26.65 | 16499 | 4349 | 2.93% |
| 2025-12-01 | 25.99 | 26.62 | 0.57 | 2.19% | 25.99 | 26.98 | 23903 | 6349 | 4.24% |
| 2025-11-28 | 25.71 | 26.05 | 0.25 | 0.97% | 25.63 | 26.06 | 16166 | 4183 | 2.87% |
| 2025-11-27 | 25.68 | 25.80 | 0.17 | 0.66% | 25.59 | 26.20 | 17128 | 4439 | 3.04% |
| 2025-11-26 | 26.00 | 25.63 | -0.47 | -1.80% | 25.61 | 26.43 | 17754 | 4603 | 3.15% |
| 2025-11-25 | 25.80 | 26.10 | 0.76 | 3.00% | 25.36 | 26.78 | 27315 | 7178 | 4.85% |
| 2025-11-24 | 25.42 | 25.34 | 0.50 | 2.01% | 24.83 | 25.56 | 19183 | 4834 | 3.40% |
| 2025-11-21 | 26.17 | 24.84 | -1.41 | -5.37% | 24.83 | 26.47 | 41147 | 10532 | 7.30% |
| 2025-11-20 | 25.98 | 26.25 | 0.66 | 2.58% | 25.98 | 27.39 | 43549 | 11544 | 7.73% |
| 2025-11-19 | 26.57 | 25.59 | -0.98 | -3.69% | 25.46 | 26.65 | 19391 | 5010 | 3.44% |
| 2025-11-18 | 26.84 | 26.57 | -0.32 | -1.19% | 26.44 | 27.10 | 16833 | 4493 | 2.99% |
| 2025-11-17 | 27.31 | 26.89 | -0.14 | -0.52% | 26.65 | 27.41 | 19768 | 5322 | 3.51% |
| 2025-11-14 | 26.36 | 27.03 | -0.29 | -1.06% | 26.36 | 27.37 | 23526 | 6387 | 4.17% |
| 2025-11-13 | 27.24 | 27.32 | 0.12 | 0.44% | 27.00 | 27.83 | 39093 | 10719 | 6.94% |
| 2025-11-12 | 26.47 | 27.20 | 0.72 | 2.72% | 26.06 | 27.47 | 45602 | 12302 | 8.09% |
| 2025-11-11 | 26.88 | 26.48 | -0.25 | -0.94% | 26.30 | 26.98 | 14512 | 3861 | 2.58% |
| 2025-11-10 | 27.20 | 26.73 | -0.15 | -0.56% | 26.39 | 27.28 | 19668 | 5266 | 3.49% |
| 2025-11-07 | 27.12 | 26.88 | -0.44 | -1.61% | 26.81 | 27.36 | 19264 | 5199 | 3.42% |
| 2025-11-06 | 27.13 | 27.32 | 0.27 | 1.00% | 26.78 | 27.50 | 23382 | 6343 | 4.15% |
| 2025-11-05 | 27.01 | 27.05 | -0.32 | -1.17% | 26.76 | 27.38 | 26360 | 7140 | 4.68% |
| 2025-11-04 | 27.49 | 27.37 | -0.11 | -0.40% | 27.18 | 27.90 | 22447 | 6143 | 3.98% |
| 2025-11-03 | 27.28 | 27.48 | 0.05 | 0.18% | 27.13 | 27.65 | 21947 | 6009 | 3.89% |
| 2025-10-31 | 27.99 | 27.43 | -0.23 | -0.83% | 27.40 | 28.24 | 27135 | 7488 | 4.81% |
| 2025-10-30 | 28.04 | 27.66 | -0.97 | -3.39% | 27.60 | 28.50 | 49683 | 13890 | 8.82% |
| 2025-10-29 | 28.34 | 28.63 | 0.29 | 1.02% | 28.34 | 29.68 | 59175 | 17175 | 10.50% |
| 2025-10-28 | 27.69 | 28.34 | 0.32 | 1.14% | 27.50 | 28.86 | 37148 | 10514 | 6.59% |
| 2025-10-27 | 27.70 | 28.02 | 0.33 | 1.19% | 27.60 | 28.37 | 34878 | 9730 | 6.19% |
| 2025-10-24 | 27.49 | 27.69 | 0.48 | 1.76% | 27.31 | 28.05 | 49238 | 13620 | 8.74% |
| 2025-10-23 | 27.28 | 27.21 | 0.15 | 0.55% | 26.78 | 27.68 | 29175 | 7912 | 5.18% |
| 2025-10-22 | 26.66 | 27.06 | 0.29 | 1.08% | 26.46 | 27.50 | 32426 | 8791 | 5.75% |
| 2025-10-21 | 26.04 | 26.77 | 0.88 | 3.40% | 25.66 | 26.79 | 33372 | 8820 | 5.92% |
| 2025-10-20 | 25.79 | 25.89 | 0.61 | 2.41% | 25.41 | 26.05 | 22919 | 5923 | 4.07% |
| 2025-10-17 | 26.12 | 25.28 | -0.85 | -3.25% | 25.00 | 26.30 | 19962 | 5135 | 3.54% |
| 2025-10-16 | 26.30 | 26.13 | -0.08 | -0.31% | 25.96 | 26.48 | 19007 | 4977 | 3.37% |
| 2025-10-15 | 25.70 | 26.21 | 0.45 | 1.75% | 25.45 | 26.32 | 20250 | 5258 | 3.59% |
| 2025-10-14 | 26.65 | 25.76 | -0.54 | -2.05% | 25.63 | 26.85 | 28986 | 7587 | 5.14% |
| 2025-10-13 | 25.66 | 26.30 | -0.23 | -0.87% | 24.05 | 26.43 | 31654 | 8142 | 5.62% |
| 2025-10-10 | 26.70 | 26.53 | -0.23 | -0.86% | 26.15 | 26.73 | 26039 | 6884 | 4.62% |
| 2025-10-09 | 27.00 | 26.76 | 0.03 | 0.11% | 26.70 | 27.50 | 27976 | 7573 | 4.96% |
| 2025-09-30 | 26.85 | 26.73 | -0.12 | -0.45% | 26.53 | 27.20 | 26169 | 7019 | 4.64% |
| 2025-09-29 | 26.60 | 26.85 | 0.35 | 1.32% | 26.11 | 26.92 | 31885 | 8509 | 5.66% |
| 2025-09-26 | 26.81 | 26.50 | -0.55 | -2.03% | 26.43 | 27.16 | 32817 | 8766 | 5.82% |
| 2025-09-25 | 27.21 | 27.05 | -0.35 | -1.28% | 26.81 | 27.69 | 42405 | 11525 | 7.52% |
| 2025-09-24 | 27.68 | 27.40 | -1.53 | -5.29% | 26.81 | 28.50 | 70395 | 19221 | 12.49% |
| 2025-09-23 | 28.37 | 28.93 | 0.91 | 3.25% | 28.32 | 31.13 | 90308 | 26332 | 16.02% |
| 2025-09-22 | 28.10 | 28.02 | 0.05 | 0.18% | 27.70 | 28.45 | 28036 | 7831 | 4.97% |
| 2025-09-19 | 28.65 | 27.97 | -0.63 | -2.20% | 27.75 | 28.96 | 34797 | 9812 | 6.17% |
| 2025-09-18 | 28.90 | 28.60 | -0.39 | -1.35% | 28.22 | 29.74 | 50109 | 14542 | 8.89% |
| 2025-09-17 | 29.21 | 28.99 | -0.37 | -1.26% | 28.89 | 29.62 | 44026 | 12838 | 7.81% |
| 2025-09-16 | 29.10 | 29.36 | 0.15 | 0.51% | 28.75 | 29.63 | 37068 | 10860 | 6.58% |
| 2025-09-15 | 29.45 | 29.21 | -1.25 | -4.10% | 28.90 | 29.76 | 60477 | 17719 | 10.73% |
| 2025-09-12 | 30.31 | 30.46 | -0.64 | -2.06% | 29.80 | 31.00 | 90975 | 27559 | 16.14% |
| 2025-09-11 | 28.62 | 31.10 | 2.49 | 8.70% | 28.62 | 32.23 | 124700 | 38827 | 22.13% |
| 2025-09-10 | 28.39 | 28.61 | 0.41 | 1.45% | 28.15 | 29.12 | 41303 | 11867 | 7.33% |
| 2025-09-09 | 29.53 | 28.20 | -0.81 | -2.79% | 28.08 | 29.53 | 34350 | 9822 | 6.10% |
| 2025-09-08 | 29.13 | 29.01 | -0.33 | -1.12% | 28.66 | 29.40 | 36311 | 10523 | 6.44% |