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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.68 | 25.81 | 0.11 | 0.43% | 25.38 | 26.01 | 67812 | 17457 | 1.45% |
| 2025-12-16 | 26.29 | 25.70 | -0.45 | -1.72% | 25.59 | 26.51 | 73010 | 18908 | 1.56% |
| 2025-12-15 | 26.40 | 26.15 | -0.29 | -1.10% | 26.10 | 26.55 | 62500 | 16434 | 1.34% |
| 2025-12-12 | 26.60 | 26.44 | -0.16 | -0.60% | 26.35 | 26.68 | 69154 | 18283 | 1.48% |
| 2025-12-11 | 27.07 | 26.60 | -0.25 | -0.93% | 26.56 | 27.16 | 65012 | 17413 | 1.39% |
| 2025-12-10 | 27.13 | 26.85 | -0.23 | -0.85% | 26.76 | 27.24 | 66993 | 18069 | 1.43% |
| 2025-12-09 | 27.82 | 27.08 | -0.75 | -2.69% | 27.01 | 27.98 | 102761 | 28138 | 2.20% |
| 2025-12-08 | 28.90 | 27.83 | -0.93 | -3.23% | 27.00 | 29.37 | 172219 | 48054 | 3.68% |
| 2025-12-05 | 28.57 | 28.76 | -0.02 | -0.07% | 28.36 | 28.82 | 98465 | 28191 | 2.10% |
| 2025-12-04 | 27.81 | 28.78 | 0.97 | 3.49% | 27.61 | 29.06 | 159784 | 45640 | 3.42% |
| 2025-12-03 | 28.21 | 27.81 | -0.58 | -2.04% | 27.75 | 28.52 | 76370 | 21431 | 1.63% |
| 2025-12-02 | 28.43 | 28.39 | -0.31 | -1.08% | 28.02 | 28.66 | 78141 | 22087 | 1.67% |
| 2025-12-01 | 28.43 | 28.70 | 0.29 | 1.02% | 28.26 | 29.07 | 117628 | 33639 | 2.51% |
| 2025-11-28 | 28.83 | 28.41 | -0.07 | -0.25% | 27.72 | 28.85 | 134775 | 38052 | 2.88% |
| 2025-11-27 | 28.83 | 28.48 | -0.01 | -0.04% | 28.46 | 29.28 | 132945 | 38263 | 2.84% |
| 2025-11-26 | 28.87 | 28.49 | -0.18 | -0.63% | 28.37 | 29.05 | 165608 | 47427 | 3.54% |
| 2025-11-25 | 28.51 | 28.67 | 0.44 | 1.56% | 28.30 | 28.92 | 239511 | 68633 | 5.12% |
| 2025-11-24 | 26.01 | 28.23 | 2.57 | 10.02% | 26.01 | 28.23 | 169052 | 46844 | 3.61% |
| 2025-11-21 | 26.20 | 25.66 | -0.86 | -3.24% | 25.45 | 26.84 | 126357 | 32765 | 2.70% |
| 2025-11-20 | 26.78 | 26.52 | -0.33 | -1.23% | 26.30 | 27.05 | 82532 | 21954 | 1.76% |
| 2025-11-19 | 27.45 | 26.85 | -0.58 | -2.11% | 26.55 | 27.67 | 121262 | 32574 | 2.59% |
| 2025-11-18 | 27.40 | 27.43 | -0.15 | -0.54% | 27.25 | 28.31 | 145165 | 40336 | 3.10% |
| 2025-11-17 | 28.38 | 27.58 | -1.08 | -3.77% | 27.52 | 28.61 | 190746 | 53025 | 4.08% |
| 2025-11-14 | 28.11 | 28.66 | 0.39 | 1.38% | 28.11 | 29.54 | 274337 | 79169 | 5.86% |
| 2025-11-13 | 29.27 | 28.27 | -0.34 | -1.19% | 28.15 | 29.27 | 321401 | 91667 | 6.87% |
| 2025-11-12 | 26.18 | 28.61 | 2.60 | 10.00% | 26.17 | 28.61 | 311385 | 85676 | 6.66% |
| 2025-11-11 | 26.51 | 26.01 | -0.77 | -2.88% | 25.86 | 26.60 | 223227 | 58288 | 4.77% |
| 2025-11-10 | 24.90 | 26.78 | 2.18 | 8.86% | 24.90 | 27.06 | 356126 | 94342 | 7.61% |
| 2025-11-07 | 24.78 | 24.60 | -0.12 | -0.49% | 24.48 | 24.80 | 40667 | 9990 | 0.87% |
| 2025-11-06 | 24.72 | 24.72 | -0.05 | -0.20% | 24.47 | 24.79 | 49747 | 12249 | 1.06% |
| 2025-11-05 | 24.65 | 24.77 | -0.09 | -0.36% | 24.58 | 25.16 | 61061 | 15182 | 1.31% |
| 2025-11-04 | 25.51 | 24.86 | -0.62 | -2.43% | 24.75 | 25.51 | 83887 | 20984 | 1.79% |
| 2025-11-03 | 26.50 | 25.48 | 0.82 | 3.33% | 25.05 | 26.50 | 170182 | 43557 | 3.64% |
| 2025-10-31 | 24.51 | 24.66 | 0.27 | 1.11% | 24.39 | 24.80 | 77017 | 18976 | 1.65% |
| 2025-10-30 | 24.03 | 24.39 | 0.57 | 2.39% | 23.90 | 24.60 | 106312 | 25784 | 2.27% |
| 2025-10-29 | 23.70 | 23.82 | 0.02 | 0.08% | 23.44 | 23.89 | 48962 | 11609 | 1.05% |
| 2025-10-28 | 23.88 | 23.80 | -0.18 | -0.75% | 23.59 | 24.04 | 50334 | 11991 | 1.08% |
| 2025-10-27 | 23.70 | 23.98 | 0.44 | 1.87% | 23.60 | 24.17 | 64739 | 15509 | 1.38% |
| 2025-10-24 | 23.46 | 23.54 | -0.01 | -0.04% | 23.45 | 23.83 | 43958 | 10363 | 0.94% |
| 2025-10-23 | 23.84 | 23.55 | -0.30 | -1.26% | 23.15 | 23.84 | 67557 | 15792 | 1.44% |
| 2025-10-22 | 24.02 | 23.85 | -0.26 | -1.08% | 23.79 | 24.26 | 44215 | 10578 | 0.95% |
| 2025-10-21 | 23.96 | 24.11 | 0.15 | 0.63% | 23.91 | 24.27 | 40941 | 9858 | 0.88% |
| 2025-10-20 | 24.28 | 23.96 | -0.12 | -0.50% | 23.84 | 24.36 | 53091 | 12747 | 1.13% |
| 2025-10-17 | 24.91 | 24.08 | -0.88 | -3.53% | 24.00 | 25.07 | 73912 | 18076 | 1.58% |
| 2025-10-16 | 25.15 | 24.96 | -0.23 | -0.91% | 24.89 | 25.35 | 72938 | 18302 | 1.56% |
| 2025-10-15 | 24.96 | 25.19 | 0.49 | 1.98% | 24.85 | 25.80 | 112262 | 28405 | 2.40% |
| 2025-10-14 | 24.53 | 24.70 | 0.06 | 0.24% | 24.48 | 25.09 | 106871 | 26610 | 2.28% |
| 2025-10-13 | 23.68 | 24.64 | 0.27 | 1.11% | 23.68 | 24.70 | 95679 | 23154 | 2.05% |
| 2025-10-10 | 24.45 | 24.37 | -0.11 | -0.45% | 24.29 | 24.63 | 57995 | 14192 | 1.24% |
| 2025-10-09 | 24.90 | 24.48 | -0.24 | -0.97% | 24.24 | 24.91 | 75427 | 18474 | 1.61% |
| 2025-09-30 | 24.08 | 24.72 | 0.85 | 3.56% | 23.91 | 25.26 | 134709 | 33499 | 2.88% |
| 2025-09-29 | 23.87 | 23.87 | 0.07 | 0.29% | 23.40 | 23.99 | 56446 | 13354 | 1.21% |
| 2025-09-26 | 24.08 | 23.80 | -0.36 | -1.49% | 23.80 | 24.09 | 58016 | 13863 | 1.24% |
| 2025-09-25 | 24.49 | 24.16 | -0.28 | -1.15% | 24.11 | 24.63 | 48882 | 11887 | 1.05% |
| 2025-09-24 | 24.10 | 24.44 | 0.25 | 1.03% | 24.01 | 24.48 | 52430 | 12750 | 1.12% |
| 2025-09-23 | 24.60 | 24.19 | -0.47 | -1.91% | 23.76 | 24.62 | 86346 | 20749 | 1.85% |
| 2025-09-22 | 24.51 | 24.66 | 0.23 | 0.94% | 24.31 | 24.74 | 56837 | 13916 | 1.22% |
| 2025-09-19 | 24.85 | 24.43 | -0.35 | -1.41% | 24.29 | 24.98 | 83673 | 20587 | 1.79% |
| 2025-09-18 | 25.12 | 24.78 | -0.42 | -1.67% | 24.68 | 25.49 | 116586 | 29300 | 2.49% |
| 2025-09-17 | 25.33 | 25.20 | -0.29 | -1.14% | 25.03 | 25.40 | 65513 | 16515 | 1.40% |
| 2025-09-16 | 25.70 | 25.49 | 0.33 | 1.31% | 25.40 | 25.98 | 116562 | 29880 | 2.49% |
| 2025-09-15 | 25.38 | 25.16 | -0.07 | -0.28% | 24.96 | 25.89 | 83125 | 20992 | 1.78% |
| 2025-09-12 | 25.21 | 25.23 | 0.02 | 0.08% | 24.83 | 25.42 | 77580 | 19494 | 1.66% |
| 2025-09-11 | 24.71 | 25.21 | 0.27 | 1.08% | 24.27 | 25.22 | 69403 | 17256 | 1.48% |
| 2025-09-10 | 24.98 | 24.94 | 0.08 | 0.32% | 24.90 | 25.27 | 57960 | 14518 | 1.24% |
| 2025-09-09 | 25.44 | 24.86 | -0.57 | -2.24% | 24.66 | 25.56 | 95366 | 23889 | 2.04% |
| 2025-09-08 | 25.37 | 25.43 | 0.18 | 0.71% | 25.02 | 25.55 | 85379 | 21648 | 1.83% |