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 | 25.60 | 25.63 | -0.06 | -0.23% | 25.50 | 25.71 | 130691 | 33440 | 0.93% |
| 2025-12-15 | 25.79 | 25.69 | -0.34 | -1.31% | 25.46 | 25.79 | 228512 | 58574 | 1.63% |
| 2025-12-12 | 25.72 | 26.03 | 0.38 | 1.48% | 25.53 | 26.03 | 464864 | 119284 | 3.31% |
| 2025-12-11 | 25.68 | 25.65 | -0.05 | -0.19% | 25.62 | 25.81 | 116024 | 29829 | 0.83% |
| 2025-12-10 | 25.50 | 25.70 | 0.12 | 0.47% | 25.41 | 25.72 | 107837 | 27592 | 0.77% |
| 2025-12-09 | 25.79 | 25.58 | -0.24 | -0.93% | 25.53 | 25.81 | 124466 | 31925 | 0.89% |
| 2025-12-08 | 25.96 | 25.82 | -0.12 | -0.46% | 25.79 | 26.02 | 100881 | 26076 | 0.72% |
| 2025-12-05 | 25.80 | 25.94 | 0.08 | 0.31% | 25.70 | 25.95 | 94606 | 24416 | 0.67% |
| 2025-12-04 | 25.92 | 25.86 | -0.11 | -0.42% | 25.78 | 25.97 | 61299 | 15849 | 0.44% |
| 2025-12-03 | 25.83 | 25.97 | 0.13 | 0.50% | 25.81 | 26.05 | 101284 | 26270 | 0.72% |
| 2025-12-02 | 25.90 | 25.84 | -0.05 | -0.19% | 25.71 | 25.95 | 111409 | 28763 | 0.79% |
| 2025-12-01 | 25.80 | 25.89 | 0.09 | 0.35% | 25.73 | 25.89 | 162039 | 41793 | 1.15% |
| 2025-11-28 | 25.91 | 25.80 | -0.04 | -0.15% | 25.72 | 25.93 | 80106 | 20651 | 0.57% |
| 2025-11-27 | 25.91 | 25.84 | -0.07 | -0.27% | 25.78 | 25.93 | 93261 | 24100 | 0.66% |
| 2025-11-26 | 26.00 | 25.91 | -0.11 | -0.42% | 25.89 | 26.18 | 98635 | 25668 | 0.70% |
| 2025-11-25 | 26.05 | 26.02 | -0.02 | -0.08% | 25.92 | 26.12 | 96323 | 25050 | 0.69% |
| 2025-11-24 | 26.05 | 26.04 | 0.14 | 0.54% | 25.95 | 26.18 | 75358 | 19639 | 0.54% |
| 2025-11-21 | 26.21 | 25.90 | -0.39 | -1.48% | 25.90 | 26.40 | 121299 | 31653 | 0.86% |
| 2025-11-20 | 26.52 | 26.29 | -0.09 | -0.34% | 26.22 | 26.55 | 67654 | 17868 | 0.48% |
| 2025-11-19 | 26.65 | 26.38 | -0.25 | -0.94% | 26.35 | 26.68 | 62756 | 16624 | 0.45% |
| 2025-11-18 | 26.60 | 26.63 | -0.05 | -0.19% | 26.49 | 26.72 | 80831 | 21484 | 0.57% |
| 2025-11-17 | 27.15 | 26.68 | -0.44 | -1.62% | 26.61 | 27.15 | 107487 | 28752 | 0.76% |
| 2025-11-14 | 27.27 | 27.12 | -0.13 | -0.48% | 27.08 | 27.50 | 92156 | 25138 | 0.66% |
| 2025-11-13 | 27.25 | 27.25 | 0.06 | 0.22% | 26.92 | 27.32 | 129943 | 35247 | 0.92% |
| 2025-11-12 | 27.37 | 27.19 | -0.18 | -0.66% | 27.16 | 27.46 | 109595 | 29928 | 0.78% |
| 2025-11-11 | 27.27 | 27.37 | 0.09 | 0.33% | 27.08 | 27.38 | 125437 | 34188 | 0.89% |
| 2025-11-10 | 26.78 | 27.28 | 0.48 | 1.79% | 26.73 | 27.31 | 175466 | 47608 | 1.25% |
| 2025-11-07 | 26.58 | 26.80 | 0.20 | 0.75% | 26.55 | 26.87 | 105265 | 28186 | 0.75% |
| 2025-11-06 | 26.52 | 26.60 | 0.04 | 0.15% | 26.45 | 26.72 | 91291 | 24299 | 0.65% |
| 2025-11-05 | 26.51 | 26.56 | -0.01 | -0.04% | 26.39 | 26.64 | 111296 | 29528 | 0.79% |
| 2025-11-04 | 26.60 | 26.57 | -0.10 | -0.37% | 26.48 | 26.75 | 118105 | 31420 | 0.84% |
| 2025-11-03 | 26.40 | 26.67 | 0.31 | 1.18% | 26.33 | 26.78 | 176922 | 47084 | 1.26% |
| 2025-10-31 | 26.28 | 26.36 | 0.11 | 0.42% | 26.11 | 26.43 | 145375 | 38185 | 1.03% |
| 2025-10-30 | 26.19 | 26.25 | 0.13 | 0.50% | 26.17 | 26.58 | 245726 | 64857 | 1.75% |
| 2025-10-29 | 26.03 | 26.12 | 0.55 | 2.15% | 25.99 | 26.40 | 280043 | 73217 | 1.99% |
| 2025-10-28 | 25.65 | 25.57 | -0.11 | -0.43% | 25.55 | 25.68 | 65127 | 16683 | 0.46% |
| 2025-10-27 | 25.65 | 25.68 | 0.04 | 0.16% | 25.59 | 25.72 | 95660 | 24534 | 0.68% |
| 2025-10-24 | 25.70 | 25.64 | -0.06 | -0.23% | 25.61 | 25.73 | 68658 | 17615 | 0.49% |
| 2025-10-23 | 25.71 | 25.70 | 0.00 | 0.00% | 25.55 | 25.74 | 70152 | 17984 | 0.50% |
| 2025-10-22 | 25.55 | 25.70 | 0.06 | 0.23% | 25.55 | 25.76 | 85104 | 21867 | 0.61% |
| 2025-10-21 | 25.62 | 25.64 | 0.03 | 0.12% | 25.58 | 25.70 | 80237 | 20572 | 0.57% |
| 2025-10-20 | 25.50 | 25.61 | 0.11 | 0.43% | 25.41 | 25.62 | 80361 | 20485 | 0.57% |
| 2025-10-17 | 25.74 | 25.50 | -0.22 | -0.86% | 25.45 | 25.76 | 92442 | 23647 | 0.66% |
| 2025-10-16 | 25.70 | 25.72 | 0.04 | 0.16% | 25.59 | 25.75 | 87793 | 22549 | 0.62% |
| 2025-10-15 | 25.68 | 25.68 | -0.04 | -0.16% | 25.58 | 25.77 | 115119 | 29536 | 0.82% |
| 2025-10-14 | 25.55 | 25.72 | 0.16 | 0.63% | 25.50 | 25.79 | 123705 | 31751 | 0.88% |
| 2025-10-13 | 25.42 | 25.56 | -0.22 | -0.85% | 25.34 | 25.57 | 103687 | 26412 | 0.74% |
| 2025-10-10 | 25.60 | 25.78 | 0.15 | 0.59% | 25.54 | 25.81 | 130860 | 33667 | 0.93% |
| 2025-10-09 | 25.55 | 25.63 | 0.08 | 0.31% | 25.40 | 25.63 | 107034 | 27315 | 0.76% |
| 2025-09-30 | 25.47 | 25.55 | 0.06 | 0.24% | 25.35 | 25.57 | 85932 | 21885 | 0.61% |
| 2025-09-29 | 25.39 | 25.49 | 0.11 | 0.43% | 25.22 | 25.50 | 79870 | 20252 | 0.57% |
| 2025-09-26 | 25.31 | 25.38 | 0.01 | 0.04% | 25.23 | 25.45 | 60068 | 15227 | 0.43% |
| 2025-09-25 | 25.47 | 25.37 | -0.11 | -0.43% | 25.33 | 25.47 | 77155 | 19582 | 0.55% |
| 2025-09-24 | 25.27 | 25.48 | 0.15 | 0.59% | 25.26 | 25.49 | 78409 | 19923 | 0.56% |
| 2025-09-23 | 25.38 | 25.33 | -0.15 | -0.59% | 25.10 | 25.45 | 105989 | 26763 | 0.75% |
| 2025-09-22 | 25.56 | 25.48 | -0.06 | -0.23% | 25.38 | 25.58 | 81701 | 20796 | 0.58% |
| 2025-09-19 | 25.55 | 25.54 | -0.03 | -0.12% | 25.33 | 25.58 | 119427 | 30389 | 0.85% |
| 2025-09-18 | 25.56 | 25.57 | 0.03 | 0.12% | 25.44 | 25.75 | 190653 | 48763 | 1.36% |
| 2025-09-17 | 25.54 | 25.54 | 0.00 | 0.00% | 25.48 | 25.62 | 143810 | 36733 | 1.02% |
| 2025-09-16 | 25.88 | 25.54 | -0.21 | -0.82% | 25.47 | 25.96 | 233736 | 59868 | 1.66% |
| 2025-09-15 | 25.79 | 25.75 | -0.04 | -0.16% | 25.57 | 25.96 | 208741 | 53758 | 1.48% |
| 2025-09-12 | 26.30 | 25.79 | -0.41 | -1.56% | 25.66 | 26.30 | 261620 | 67899 | 1.86% |
| 2025-09-11 | 26.46 | 26.60 | 0.09 | 0.34% | 26.33 | 26.62 | 79123 | 20946 | 0.56% |
| 2025-09-10 | 26.60 | 26.51 | -0.09 | -0.34% | 26.44 | 26.61 | 64691 | 17151 | 0.46% |
| 2025-09-09 | 26.70 | 26.60 | -0.07 | -0.26% | 26.45 | 26.70 | 86988 | 23111 | 0.62% |
| 2025-09-08 | 26.50 | 26.67 | 0.19 | 0.72% | 26.50 | 26.75 | 123908 | 33031 | 0.88% |