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 | 25.61 | 25.61 | -0.24 | -0.93% | 25.52 | 25.95 | 8518 | 2189 | 2.67% |
| 2025-12-15 | 25.74 | 25.85 | -0.15 | -0.58% | 25.50 | 26.08 | 7240 | 1871 | 2.27% |
| 2025-12-12 | 26.13 | 26.00 | -0.10 | -0.38% | 25.90 | 26.70 | 9052 | 2377 | 2.84% |
| 2025-12-11 | 26.75 | 26.10 | -0.70 | -2.61% | 26.02 | 26.88 | 10945 | 2889 | 3.43% |
| 2025-12-10 | 27.02 | 26.80 | -0.27 | -1.00% | 26.73 | 27.23 | 7498 | 2019 | 2.35% |
| 2025-12-09 | 27.36 | 27.07 | -0.21 | -0.77% | 27.07 | 27.48 | 7572 | 2068 | 2.38% |
| 2025-12-08 | 27.20 | 27.28 | 0.20 | 0.74% | 27.04 | 27.43 | 8462 | 2305 | 2.65% |
| 2025-12-05 | 26.75 | 27.08 | 0.20 | 0.74% | 26.59 | 27.11 | 7869 | 2119 | 2.47% |
| 2025-12-04 | 27.09 | 26.88 | -0.16 | -0.59% | 26.57 | 27.19 | 7880 | 2115 | 2.47% |
| 2025-12-03 | 27.20 | 27.04 | -0.16 | -0.59% | 26.86 | 27.26 | 8434 | 2277 | 2.65% |
| 2025-12-02 | 27.31 | 27.20 | -0.20 | -0.73% | 26.93 | 27.57 | 9088 | 2460 | 2.85% |
| 2025-12-01 | 27.51 | 27.40 | -0.03 | -0.11% | 27.34 | 27.82 | 9010 | 2480 | 2.83% |
| 2025-11-28 | 27.00 | 27.43 | 0.33 | 1.22% | 26.90 | 27.45 | 6173 | 1680 | 1.94% |
| 2025-11-27 | 26.99 | 27.10 | 0.36 | 1.35% | 26.84 | 27.35 | 9677 | 2625 | 3.04% |
| 2025-11-26 | 27.08 | 26.74 | -0.39 | -1.44% | 26.67 | 27.49 | 9439 | 2554 | 2.96% |
| 2025-11-25 | 27.27 | 27.13 | 0.02 | 0.07% | 27.05 | 27.78 | 9250 | 2531 | 2.90% |
| 2025-11-24 | 26.99 | 27.11 | 0.33 | 1.23% | 26.76 | 27.37 | 7661 | 2076 | 2.40% |
| 2025-11-21 | 27.94 | 26.78 | -1.15 | -4.12% | 26.39 | 28.08 | 13762 | 3726 | 4.32% |
| 2025-11-20 | 28.18 | 27.93 | -0.06 | -0.21% | 27.68 | 28.37 | 10626 | 2966 | 3.33% |
| 2025-11-19 | 28.73 | 27.99 | -0.74 | -2.58% | 27.95 | 28.90 | 12143 | 3431 | 3.81% |
| 2025-11-18 | 29.03 | 28.73 | -0.30 | -1.03% | 28.60 | 29.23 | 12615 | 3628 | 3.96% |
| 2025-11-17 | 28.92 | 29.03 | -0.06 | -0.21% | 28.60 | 29.24 | 19522 | 5634 | 6.12% |
| 2025-11-14 | 29.05 | 29.09 | -0.24 | -0.82% | 29.03 | 29.77 | 20444 | 5997 | 6.41% |
| 2025-11-13 | 29.10 | 29.33 | -0.05 | -0.17% | 29.01 | 29.87 | 26642 | 7811 | 8.36% |
| 2025-11-12 | 30.39 | 29.38 | -1.59 | -5.13% | 29.03 | 30.39 | 41591 | 12249 | 13.05% |
| 2025-11-11 | 29.94 | 30.97 | 1.17 | 3.93% | 28.72 | 31.29 | 55843 | 16760 | 17.52% |
| 2025-11-10 | 29.07 | 29.80 | 0.73 | 2.51% | 28.99 | 29.95 | 27192 | 8051 | 8.53% |
| 2025-11-07 | 29.33 | 29.07 | -0.62 | -2.09% | 28.63 | 29.55 | 18993 | 5502 | 5.96% |
| 2025-11-06 | 29.00 | 29.69 | 0.82 | 2.84% | 28.70 | 29.93 | 26573 | 7843 | 8.34% |
| 2025-11-05 | 28.51 | 28.87 | 0.07 | 0.24% | 28.33 | 28.95 | 12886 | 3700 | 4.04% |
| 2025-11-04 | 29.20 | 28.80 | -0.30 | -1.03% | 28.46 | 29.30 | 19082 | 5497 | 5.99% |
| 2025-11-03 | 28.69 | 29.10 | 0.69 | 2.43% | 28.25 | 29.32 | 22963 | 6578 | 7.20% |
| 2025-10-31 | 28.31 | 28.41 | 0.24 | 0.85% | 28.03 | 28.57 | 13909 | 3940 | 4.36% |
| 2025-10-30 | 28.42 | 28.17 | -0.33 | -1.16% | 28.00 | 28.75 | 12257 | 3480 | 3.84% |
| 2025-10-29 | 28.78 | 28.50 | -0.25 | -0.87% | 28.37 | 29.05 | 17053 | 4882 | 5.35% |
| 2025-10-28 | 29.00 | 28.75 | -0.35 | -1.20% | 28.51 | 29.18 | 17422 | 5028 | 5.46% |
| 2025-10-27 | 28.69 | 29.10 | 0.60 | 2.11% | 28.54 | 29.53 | 23971 | 6983 | 7.52% |
| 2025-10-24 | 28.39 | 28.50 | 0.29 | 1.03% | 28.08 | 28.68 | 16565 | 4705 | 5.20% |
| 2025-10-23 | 28.16 | 28.21 | 0.15 | 0.53% | 27.81 | 28.40 | 16089 | 4518 | 5.05% |
| 2025-10-22 | 27.64 | 28.06 | 0.42 | 1.52% | 27.43 | 28.20 | 16681 | 4646 | 5.23% |
| 2025-10-21 | 27.30 | 27.64 | 0.46 | 1.69% | 26.90 | 27.73 | 16598 | 4549 | 5.21% |
| 2025-10-20 | 26.72 | 27.18 | 0.85 | 3.23% | 26.00 | 27.56 | 20231 | 5486 | 6.35% |
| 2025-10-17 | 26.67 | 26.33 | -0.47 | -1.75% | 26.23 | 26.93 | 14737 | 3907 | 4.62% |
| 2025-10-16 | 27.20 | 26.80 | -0.40 | -1.47% | 26.70 | 27.40 | 9663 | 2608 | 3.03% |
| 2025-10-15 | 26.64 | 27.20 | 0.56 | 2.10% | 26.46 | 27.22 | 11831 | 3181 | 3.71% |
| 2025-10-14 | 27.40 | 26.64 | -0.31 | -1.15% | 26.38 | 27.40 | 13708 | 3684 | 4.30% |
| 2025-10-13 | 26.40 | 26.95 | -0.25 | -0.92% | 25.22 | 27.08 | 18245 | 4844 | 5.72% |
| 2025-10-10 | 27.00 | 27.20 | 0.10 | 0.37% | 27.00 | 27.67 | 13758 | 3754 | 4.32% |
| 2025-10-09 | 27.80 | 27.10 | -0.35 | -1.28% | 27.00 | 27.98 | 21406 | 5872 | 6.71% |
| 2025-09-30 | 27.87 | 27.45 | -0.53 | -1.89% | 27.45 | 28.20 | 16805 | 4656 | 5.27% |
| 2025-09-29 | 27.82 | 27.98 | 0.37 | 1.34% | 27.45 | 28.27 | 22598 | 6319 | 7.09% |
| 2025-09-26 | 28.72 | 27.61 | -1.34 | -4.63% | 27.60 | 28.87 | 33359 | 9334 | 10.46% |
| 2025-09-25 | 28.10 | 28.95 | 0.88 | 3.14% | 28.00 | 29.58 | 42551 | 12170 | 13.35% |
| 2025-09-24 | 28.71 | 28.07 | -1.13 | -3.87% | 27.85 | 28.98 | 47246 | 13344 | 14.82% |
| 2025-09-23 | 29.35 | 29.20 | 0.75 | 2.64% | 28.30 | 30.40 | 69305 | 20250 | 21.74% |
| 2025-09-22 | 29.00 | 28.45 | -0.85 | -2.90% | 28.02 | 29.00 | 43640 | 12397 | 13.69% |
| 2025-09-19 | 27.89 | 29.30 | 1.78 | 6.47% | 27.24 | 29.77 | 47095 | 13399 | 14.77% |
| 2025-09-18 | 28.14 | 27.52 | -0.62 | -2.20% | 27.22 | 28.58 | 37757 | 10574 | 11.84% |
| 2025-09-17 | 27.10 | 28.14 | 1.17 | 4.34% | 26.76 | 28.60 | 47516 | 13238 | 14.90% |
| 2025-09-16 | 26.31 | 26.97 | 0.66 | 2.51% | 26.12 | 27.19 | 20578 | 5506 | 6.45% |
| 2025-09-15 | 26.20 | 26.31 | 0.18 | 0.69% | 25.82 | 26.59 | 12323 | 3240 | 3.87% |
| 2025-09-12 | 25.90 | 26.13 | 0.25 | 0.97% | 25.75 | 26.80 | 19829 | 5193 | 6.22% |
| 2025-09-11 | 25.67 | 25.88 | 0.28 | 1.09% | 25.27 | 25.93 | 11348 | 2916 | 3.56% |
| 2025-09-10 | 25.77 | 25.60 | -0.05 | -0.19% | 25.50 | 25.97 | 7911 | 2033 | 2.48% |
| 2025-09-09 | 25.96 | 25.65 | -0.31 | -1.19% | 25.40 | 26.08 | 13002 | 3345 | 4.08% |
| 2025-09-08 | 25.42 | 25.96 | 0.68 | 2.69% | 25.24 | 25.97 | 14783 | 3804 | 4.64% |