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 | 25.75 | 25.15 | -0.66 | -2.56% | 25.11 | 25.77 | 19467 | 4920 | 1.23% |
| 2025-12-15 | 25.82 | 25.81 | -0.14 | -0.54% | 25.81 | 26.08 | 14980 | 3881 | 0.95% |
| 2025-12-12 | 26.03 | 25.95 | -0.38 | -1.44% | 25.80 | 26.22 | 30257 | 7867 | 1.91% |
| 2025-12-11 | 25.52 | 26.33 | 0.89 | 3.50% | 25.08 | 26.70 | 65925 | 17220 | 4.16% |
| 2025-12-10 | 25.41 | 25.44 | 0.03 | 0.12% | 25.20 | 25.64 | 18022 | 4573 | 1.14% |
| 2025-12-09 | 25.53 | 25.41 | -0.13 | -0.51% | 25.30 | 25.74 | 14811 | 3781 | 0.93% |
| 2025-12-08 | 25.65 | 25.54 | 0.03 | 0.12% | 25.40 | 25.65 | 16359 | 4177 | 1.03% |
| 2025-12-05 | 25.24 | 25.51 | 0.25 | 0.99% | 25.04 | 25.54 | 16599 | 4203 | 1.05% |
| 2025-12-04 | 25.28 | 25.26 | -0.14 | -0.55% | 25.08 | 25.50 | 18841 | 4760 | 1.19% |
| 2025-12-03 | 25.85 | 25.40 | -0.46 | -1.78% | 25.39 | 25.88 | 23001 | 5869 | 1.45% |
| 2025-12-02 | 26.40 | 25.86 | -0.62 | -2.34% | 25.83 | 26.47 | 24448 | 6372 | 1.54% |
| 2025-12-01 | 26.32 | 26.48 | 0.17 | 0.65% | 26.23 | 26.58 | 18694 | 4937 | 1.18% |
| 2025-11-28 | 26.63 | 26.31 | -0.15 | -0.57% | 26.02 | 26.63 | 23427 | 6141 | 1.48% |
| 2025-11-27 | 26.65 | 26.46 | -0.19 | -0.71% | 26.40 | 26.75 | 20403 | 5422 | 1.29% |
| 2025-11-26 | 27.16 | 26.65 | -0.67 | -2.45% | 26.53 | 27.16 | 31017 | 8337 | 1.96% |
| 2025-11-25 | 27.45 | 27.32 | 0.03 | 0.11% | 26.86 | 27.45 | 38139 | 10358 | 2.41% |
| 2025-11-24 | 27.90 | 27.29 | -0.33 | -1.19% | 26.77 | 27.95 | 42703 | 11686 | 2.70% |
| 2025-11-21 | 27.38 | 27.62 | 0.20 | 0.73% | 27.25 | 27.95 | 59660 | 16497 | 3.77% |
| 2025-11-20 | 27.12 | 27.42 | 0.22 | 0.81% | 27.12 | 27.66 | 37487 | 10304 | 2.37% |
| 2025-11-19 | 27.12 | 27.20 | 0.08 | 0.29% | 26.90 | 27.57 | 34194 | 9303 | 2.16% |
| 2025-11-18 | 26.85 | 27.12 | 0.04 | 0.15% | 26.85 | 27.17 | 18918 | 5110 | 1.19% |
| 2025-11-17 | 26.92 | 27.08 | 0.17 | 0.63% | 26.63 | 27.28 | 21084 | 5698 | 1.33% |
| 2025-11-14 | 27.26 | 26.91 | -0.43 | -1.57% | 26.91 | 27.28 | 25671 | 6961 | 1.62% |
| 2025-11-13 | 27.00 | 27.34 | 0.24 | 0.89% | 26.87 | 27.78 | 40866 | 11145 | 2.58% |
| 2025-11-12 | 27.21 | 27.10 | -0.22 | -0.81% | 26.83 | 27.43 | 33042 | 8950 | 2.09% |
| 2025-11-11 | 26.26 | 27.32 | 0.95 | 3.60% | 26.26 | 27.73 | 72637 | 19805 | 4.58% |
| 2025-11-10 | 26.39 | 26.37 | -0.04 | -0.15% | 26.18 | 26.54 | 21674 | 5706 | 1.37% |
| 2025-11-07 | 26.13 | 26.41 | 0.19 | 0.72% | 25.89 | 26.45 | 40303 | 10510 | 2.54% |
| 2025-11-06 | 26.41 | 26.22 | -0.19 | -0.72% | 26.16 | 26.57 | 25373 | 6672 | 1.60% |
| 2025-11-05 | 26.15 | 26.41 | -0.14 | -0.53% | 26.15 | 26.55 | 19463 | 5140 | 1.23% |
| 2025-11-04 | 26.91 | 26.55 | -0.63 | -2.32% | 26.38 | 26.97 | 40465 | 10765 | 2.55% |
| 2025-11-03 | 27.21 | 27.18 | -0.09 | -0.33% | 26.85 | 27.23 | 25841 | 6984 | 1.63% |
| 2025-10-31 | 27.26 | 27.27 | 0.02 | 0.07% | 27.10 | 27.42 | 24946 | 6802 | 1.57% |
| 2025-10-30 | 27.18 | 27.25 | -0.08 | -0.29% | 26.88 | 27.77 | 42143 | 11483 | 2.66% |
| 2025-10-29 | 27.52 | 27.33 | -0.18 | -0.65% | 27.16 | 27.64 | 29284 | 7990 | 1.85% |
| 2025-10-28 | 27.68 | 27.51 | -0.29 | -1.04% | 27.50 | 27.83 | 24876 | 6880 | 1.57% |
| 2025-10-27 | 27.65 | 27.80 | 0.01 | 0.04% | 27.55 | 27.93 | 29720 | 8251 | 1.88% |
| 2025-10-24 | 27.19 | 27.79 | 0.68 | 2.51% | 27.11 | 28.12 | 52485 | 14494 | 3.31% |
| 2025-10-23 | 27.21 | 27.11 | -0.11 | -0.40% | 26.77 | 27.21 | 20698 | 5568 | 1.31% |
| 2025-10-22 | 27.40 | 27.22 | -0.12 | -0.44% | 27.16 | 27.54 | 19540 | 5334 | 1.23% |
| 2025-10-21 | 27.27 | 27.34 | 0.05 | 0.18% | 27.01 | 27.34 | 23325 | 6352 | 1.47% |
| 2025-10-20 | 27.37 | 27.29 | -0.08 | -0.29% | 27.17 | 27.55 | 20099 | 5494 | 1.27% |
| 2025-10-17 | 27.52 | 27.37 | -0.40 | -1.44% | 27.15 | 27.94 | 33130 | 9074 | 2.09% |
| 2025-10-16 | 27.74 | 27.77 | 0.03 | 0.11% | 27.55 | 28.66 | 38627 | 10823 | 2.44% |
| 2025-10-15 | 27.74 | 27.74 | 0.00 | 0.00% | 27.24 | 27.98 | 34440 | 9481 | 2.17% |
| 2025-10-14 | 28.78 | 27.74 | -0.81 | -2.84% | 27.74 | 28.78 | 46070 | 12973 | 2.91% |
| 2025-10-13 | 27.49 | 28.55 | 0.49 | 1.75% | 27.13 | 28.82 | 57454 | 16257 | 3.63% |
| 2025-10-10 | 28.27 | 28.06 | -0.37 | -1.30% | 27.90 | 28.32 | 29928 | 8393 | 1.89% |
| 2025-10-09 | 28.50 | 28.43 | 0.24 | 0.85% | 28.00 | 28.50 | 32763 | 9285 | 2.07% |
| 2025-09-30 | 28.64 | 28.19 | -0.16 | -0.56% | 28.16 | 28.79 | 35949 | 10196 | 2.27% |
| 2025-09-29 | 28.94 | 28.35 | -0.60 | -2.07% | 28.20 | 29.29 | 42401 | 12065 | 2.68% |
| 2025-09-26 | 29.06 | 28.95 | -0.12 | -0.41% | 28.88 | 29.66 | 45334 | 13278 | 2.86% |
| 2025-09-25 | 29.31 | 29.07 | -0.24 | -0.82% | 28.91 | 29.35 | 37086 | 10804 | 2.34% |
| 2025-09-24 | 28.20 | 29.31 | 1.00 | 3.53% | 28.13 | 29.62 | 67381 | 19571 | 4.25% |
| 2025-09-23 | 28.86 | 28.31 | -0.55 | -1.91% | 27.70 | 28.90 | 55587 | 15611 | 3.51% |
| 2025-09-22 | 28.95 | 28.86 | -0.19 | -0.65% | 28.72 | 29.15 | 32086 | 9272 | 2.03% |
| 2025-09-19 | 29.46 | 29.05 | -0.25 | -0.85% | 28.95 | 29.66 | 43156 | 12644 | 2.72% |
| 2025-09-18 | 29.34 | 29.30 | -0.04 | -0.14% | 29.03 | 29.96 | 65474 | 19347 | 4.13% |
| 2025-09-17 | 29.15 | 29.34 | 0.20 | 0.69% | 29.12 | 29.80 | 40026 | 11797 | 2.53% |
| 2025-09-16 | 28.84 | 29.14 | 0.25 | 0.87% | 28.75 | 29.15 | 30741 | 8901 | 1.94% |
| 2025-09-15 | 29.34 | 28.89 | -0.24 | -0.82% | 28.88 | 29.66 | 32650 | 9474 | 2.06% |
| 2025-09-12 | 29.18 | 29.13 | -0.05 | -0.17% | 29.06 | 30.04 | 54084 | 15935 | 3.41% |
| 2025-09-11 | 28.75 | 29.18 | 0.33 | 1.14% | 28.50 | 29.20 | 36434 | 10535 | 2.30% |
| 2025-09-10 | 28.85 | 28.85 | 0.00 | 0.00% | 28.68 | 29.15 | 27622 | 7966 | 1.74% |
| 2025-09-09 | 29.35 | 28.85 | -0.58 | -1.97% | 28.72 | 29.40 | 37883 | 10975 | 2.39% |
| 2025-09-08 | 29.67 | 29.43 | -0.24 | -0.81% | 29.30 | 29.88 | 34968 | 10314 | 2.21% |