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 | 25.28 | 25.02 | -0.14 | -0.56% | 24.80 | 25.30 | 5801 | 1453 | 0.85% |
| 2025-12-15 | 25.15 | 25.16 | -0.14 | -0.55% | 25.00 | 25.44 | 8240 | 2078 | 1.21% |
| 2025-12-12 | 25.55 | 25.30 | -0.15 | -0.59% | 25.22 | 25.58 | 6525 | 1656 | 0.96% |
| 2025-12-11 | 26.15 | 25.45 | -0.70 | -2.68% | 25.38 | 26.22 | 9126 | 2346 | 1.34% |
| 2025-12-10 | 26.08 | 26.15 | -0.01 | -0.04% | 25.96 | 26.39 | 5812 | 1521 | 0.85% |
| 2025-12-09 | 26.63 | 26.16 | -0.47 | -1.76% | 26.16 | 26.68 | 6646 | 1752 | 0.98% |
| 2025-12-08 | 26.22 | 26.63 | 0.41 | 1.56% | 26.11 | 26.88 | 10861 | 2886 | 1.59% |
| 2025-12-05 | 25.85 | 26.22 | 0.37 | 1.43% | 25.55 | 26.25 | 6989 | 1815 | 1.03% |
| 2025-12-04 | 26.23 | 25.85 | -0.38 | -1.45% | 25.70 | 26.37 | 11543 | 2995 | 1.69% |
| 2025-12-03 | 26.41 | 26.23 | -0.06 | -0.23% | 26.08 | 26.42 | 6256 | 1639 | 0.92% |
| 2025-12-02 | 26.50 | 26.29 | -0.23 | -0.87% | 26.15 | 26.56 | 4484 | 1179 | 0.66% |
| 2025-12-01 | 26.81 | 26.52 | -0.10 | -0.38% | 26.45 | 26.86 | 5541 | 1476 | 0.81% |
| 2025-11-28 | 26.42 | 26.62 | 0.23 | 0.87% | 26.10 | 26.66 | 5976 | 1581 | 0.88% |
| 2025-11-27 | 26.13 | 26.39 | 0.17 | 0.65% | 26.10 | 26.64 | 6227 | 1644 | 0.91% |
| 2025-11-26 | 26.33 | 26.22 | 0.02 | 0.08% | 26.03 | 26.60 | 9224 | 2432 | 1.35% |
| 2025-11-25 | 26.19 | 26.20 | 0.21 | 0.81% | 25.96 | 26.46 | 7785 | 2042 | 1.14% |
| 2025-11-24 | 25.90 | 25.99 | 0.27 | 1.05% | 25.80 | 26.32 | 7608 | 1979 | 1.12% |
| 2025-11-21 | 26.72 | 25.72 | -0.93 | -3.49% | 25.68 | 26.77 | 13230 | 3457 | 1.94% |
| 2025-11-20 | 26.94 | 26.65 | -0.18 | -0.67% | 26.50 | 27.05 | 7701 | 2057 | 1.13% |
| 2025-11-19 | 27.32 | 26.83 | -0.46 | -1.69% | 26.71 | 27.35 | 9542 | 2568 | 1.40% |
| 2025-11-18 | 27.39 | 27.29 | -0.10 | -0.37% | 27.09 | 27.39 | 8943 | 2432 | 1.31% |
| 2025-11-17 | 27.37 | 27.39 | 0.01 | 0.04% | 27.11 | 27.66 | 9853 | 2699 | 1.45% |
| 2025-11-14 | 26.90 | 27.38 | 0.47 | 1.75% | 26.77 | 27.55 | 15711 | 4298 | 2.30% |
| 2025-11-13 | 26.85 | 26.91 | 0.18 | 0.67% | 26.55 | 26.98 | 9300 | 2494 | 1.36% |
| 2025-11-12 | 26.73 | 26.73 | 0.05 | 0.19% | 26.51 | 26.88 | 9764 | 2609 | 1.43% |
| 2025-11-11 | 26.70 | 26.68 | 0.12 | 0.45% | 26.40 | 26.75 | 6586 | 1752 | 0.97% |
| 2025-11-10 | 26.47 | 26.56 | 0.06 | 0.23% | 26.33 | 26.65 | 7234 | 1920 | 1.06% |
| 2025-11-07 | 26.26 | 26.50 | 0.14 | 0.53% | 26.18 | 26.56 | 7785 | 2057 | 1.14% |
| 2025-11-06 | 26.18 | 26.36 | 0.19 | 0.73% | 25.91 | 26.39 | 8835 | 2318 | 1.30% |
| 2025-11-05 | 26.04 | 26.17 | 0.11 | 0.42% | 25.80 | 26.24 | 6624 | 1728 | 0.97% |
| 2025-11-04 | 26.13 | 26.06 | -0.14 | -0.53% | 25.90 | 26.32 | 8358 | 2175 | 1.23% |
| 2025-11-03 | 26.08 | 26.20 | 0.12 | 0.46% | 25.80 | 26.34 | 12333 | 3216 | 1.81% |
| 2025-10-31 | 25.77 | 26.08 | 0.50 | 1.95% | 25.59 | 26.17 | 15765 | 4105 | 2.31% |
| 2025-10-30 | 25.97 | 25.58 | -0.53 | -2.03% | 25.58 | 26.11 | 18777 | 4846 | 2.75% |
| 2025-10-29 | 26.30 | 26.11 | -1.23 | -4.50% | 25.90 | 26.77 | 43676 | 11465 | 6.41% |
| 2025-10-28 | 27.57 | 27.34 | -0.12 | -0.44% | 27.32 | 27.69 | 12347 | 3391 | 1.81% |
| 2025-10-27 | 27.90 | 27.46 | -0.18 | -0.65% | 27.20 | 27.90 | 15999 | 4400 | 2.35% |
| 2025-10-24 | 27.45 | 27.64 | 0.24 | 0.88% | 27.26 | 27.87 | 19897 | 5504 | 2.92% |
| 2025-10-23 | 27.27 | 27.40 | 0.15 | 0.55% | 26.92 | 27.40 | 9276 | 2519 | 1.36% |
| 2025-10-22 | 27.28 | 27.25 | 0.02 | 0.07% | 27.08 | 27.48 | 12748 | 3480 | 1.87% |
| 2025-10-21 | 26.61 | 27.23 | 0.66 | 2.48% | 26.42 | 27.23 | 11318 | 3043 | 1.66% |
| 2025-10-20 | 26.60 | 26.57 | 0.12 | 0.45% | 26.37 | 26.93 | 11987 | 3188 | 1.76% |
| 2025-10-17 | 26.93 | 26.45 | -0.56 | -2.07% | 26.34 | 27.30 | 21298 | 5712 | 3.12% |
| 2025-10-16 | 27.54 | 27.01 | -0.58 | -2.10% | 26.95 | 27.58 | 15760 | 4290 | 2.31% |
| 2025-10-15 | 27.29 | 27.59 | 0.24 | 0.88% | 26.98 | 27.65 | 15489 | 4237 | 2.27% |
| 2025-10-14 | 27.52 | 27.35 | -0.05 | -0.18% | 27.00 | 27.96 | 20740 | 5723 | 3.04% |
| 2025-10-13 | 26.85 | 27.40 | -0.55 | -1.97% | 26.04 | 27.51 | 28072 | 7585 | 4.12% |
| 2025-10-10 | 27.68 | 27.95 | 0.31 | 1.12% | 27.40 | 28.08 | 28933 | 8050 | 4.24% |
| 2025-10-09 | 28.56 | 27.64 | -1.21 | -4.19% | 27.61 | 28.65 | 48390 | 13465 | 7.10% |
| 2025-09-30 | 28.57 | 28.85 | -0.47 | -1.60% | 28.57 | 29.76 | 54444 | 15723 | 7.99% |
| 2025-09-29 | 28.50 | 29.32 | 1.36 | 4.86% | 28.50 | 31.18 | 99546 | 29609 | 14.60% |
| 2025-09-26 | 27.62 | 27.96 | 0.08 | 0.29% | 27.45 | 28.05 | 18021 | 5015 | 2.64% |
| 2025-09-25 | 27.99 | 27.88 | -0.08 | -0.29% | 27.60 | 28.24 | 19960 | 5563 | 2.93% |
| 2025-09-24 | 26.42 | 27.96 | 1.42 | 5.35% | 26.42 | 27.99 | 34650 | 9561 | 5.08% |
| 2025-09-23 | 26.52 | 26.54 | 0.04 | 0.15% | 25.55 | 26.68 | 17239 | 4500 | 2.53% |
| 2025-09-22 | 26.57 | 26.50 | -0.07 | -0.26% | 26.22 | 26.86 | 9236 | 2450 | 1.35% |
| 2025-09-19 | 26.70 | 26.57 | -0.13 | -0.49% | 26.28 | 26.79 | 13347 | 3532 | 1.96% |
| 2025-09-18 | 27.10 | 26.70 | -0.48 | -1.77% | 26.48 | 27.49 | 21003 | 5690 | 3.08% |
| 2025-09-17 | 27.20 | 27.18 | -0.12 | -0.44% | 27.00 | 27.48 | 11947 | 3251 | 1.75% |
| 2025-09-16 | 27.20 | 27.30 | 0.10 | 0.37% | 27.05 | 27.44 | 13883 | 3784 | 2.04% |
| 2025-09-15 | 27.46 | 27.20 | -0.23 | -0.84% | 27.03 | 27.46 | 9647 | 2621 | 1.42% |
| 2025-09-12 | 27.58 | 27.43 | -0.10 | -0.36% | 27.19 | 27.66 | 15431 | 4226 | 2.26% |
| 2025-09-11 | 27.38 | 27.53 | -0.08 | -0.29% | 27.26 | 28.05 | 32417 | 8921 | 4.76% |
| 2025-09-10 | 27.98 | 27.61 | -0.17 | -0.61% | 27.51 | 28.19 | 11089 | 3073 | 1.63% |
| 2025-09-09 | 28.25 | 27.78 | -0.51 | -1.80% | 27.68 | 28.57 | 18844 | 5289 | 2.76% |
| 2025-09-08 | 27.66 | 28.29 | 0.56 | 2.02% | 27.66 | 28.37 | 31103 | 8738 | 4.56% |