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 | 26.80 | 26.04 | -0.85 | -3.16% | 25.87 | 26.80 | 30374 | 7928 | 1.90% |
| 2025-12-15 | 27.20 | 26.89 | -0.50 | -1.83% | 26.82 | 27.65 | 28254 | 7673 | 1.77% |
| 2025-12-12 | 27.00 | 27.39 | 0.58 | 2.16% | 26.97 | 28.00 | 47608 | 13112 | 2.98% |
| 2025-12-11 | 27.20 | 26.81 | -0.35 | -1.29% | 26.71 | 27.64 | 22839 | 6184 | 1.43% |
| 2025-12-10 | 27.78 | 27.16 | -0.48 | -1.74% | 26.94 | 27.78 | 29253 | 7950 | 1.83% |
| 2025-12-09 | 27.48 | 27.64 | -0.17 | -0.61% | 27.48 | 28.36 | 31820 | 8870 | 1.99% |
| 2025-12-08 | 27.70 | 27.81 | -0.11 | -0.39% | 27.48 | 28.39 | 37157 | 10320 | 2.32% |
| 2025-12-05 | 26.27 | 27.92 | 1.65 | 6.28% | 26.22 | 28.21 | 59709 | 16423 | 3.73% |
| 2025-12-04 | 26.44 | 26.27 | -0.34 | -1.28% | 26.14 | 26.99 | 20983 | 5530 | 1.31% |
| 2025-12-03 | 26.76 | 26.61 | -0.40 | -1.48% | 26.56 | 27.33 | 28700 | 7704 | 1.79% |
| 2025-12-02 | 27.16 | 27.01 | -0.39 | -1.42% | 27.01 | 27.43 | 32656 | 8877 | 2.04% |
| 2025-12-01 | 28.09 | 27.40 | -1.01 | -3.56% | 26.92 | 28.48 | 63175 | 17335 | 3.95% |
| 2025-11-28 | 27.34 | 28.41 | 1.28 | 4.72% | 26.84 | 28.80 | 81065 | 22851 | 5.07% |
| 2025-11-27 | 26.80 | 27.13 | 0.43 | 1.61% | 26.61 | 27.78 | 44701 | 12238 | 2.79% |
| 2025-11-26 | 27.67 | 26.70 | -0.71 | -2.59% | 26.59 | 27.82 | 64458 | 17538 | 4.03% |
| 2025-11-25 | 26.00 | 27.41 | 1.48 | 5.71% | 25.87 | 27.93 | 115426 | 31082 | 7.21% |
| 2025-11-24 | 24.25 | 25.93 | 2.36 | 10.01% | 24.10 | 25.93 | 42470 | 10674 | 2.65% |
| 2025-11-21 | 24.95 | 23.57 | -1.60 | -6.36% | 23.50 | 25.17 | 43119 | 10402 | 2.69% |
| 2025-11-20 | 25.84 | 25.17 | -0.56 | -2.18% | 25.02 | 26.11 | 33062 | 8367 | 2.07% |
| 2025-11-19 | 26.69 | 25.73 | -1.03 | -3.85% | 25.66 | 26.90 | 42734 | 11124 | 2.67% |
| 2025-11-18 | 28.05 | 26.76 | -1.19 | -4.26% | 26.58 | 28.18 | 52438 | 14178 | 3.28% |
| 2025-11-17 | 26.90 | 27.95 | 1.01 | 3.75% | 26.73 | 28.18 | 86132 | 23847 | 5.38% |
| 2025-11-14 | 26.84 | 26.94 | 0.03 | 0.11% | 26.57 | 27.40 | 47526 | 12849 | 2.97% |
| 2025-11-13 | 27.22 | 26.91 | -0.55 | -2.00% | 26.71 | 27.49 | 53020 | 14316 | 3.31% |
| 2025-11-12 | 27.68 | 27.46 | -0.44 | -1.58% | 27.05 | 27.96 | 38452 | 10543 | 2.40% |
| 2025-11-11 | 28.00 | 27.90 | -0.11 | -0.39% | 27.50 | 28.63 | 48331 | 13496 | 3.02% |
| 2025-11-10 | 28.14 | 28.01 | 0.21 | 0.76% | 26.98 | 28.19 | 64992 | 18051 | 4.06% |
| 2025-11-07 | 28.10 | 27.80 | -1.10 | -3.81% | 27.79 | 28.49 | 81516 | 22840 | 5.09% |
| 2025-11-06 | 28.40 | 28.90 | 0.51 | 1.80% | 27.95 | 29.74 | 129498 | 36953 | 8.09% |
| 2025-11-05 | 27.31 | 28.39 | 0.62 | 2.23% | 26.67 | 28.80 | 138024 | 38476 | 8.63% |
| 2025-11-04 | 26.19 | 27.77 | 1.57 | 5.99% | 26.19 | 28.76 | 128145 | 35385 | 8.01% |
| 2025-11-03 | 25.75 | 26.20 | 0.41 | 1.59% | 25.73 | 26.54 | 56692 | 14847 | 3.54% |
| 2025-10-31 | 26.96 | 25.79 | -0.79 | -2.97% | 25.71 | 26.98 | 83815 | 21868 | 5.24% |
| 2025-10-30 | 26.99 | 26.58 | -0.63 | -2.32% | 26.50 | 27.74 | 92147 | 24906 | 5.76% |
| 2025-10-29 | 26.63 | 27.21 | 0.41 | 1.53% | 26.33 | 27.88 | 121159 | 32899 | 7.57% |
| 2025-10-28 | 27.01 | 26.80 | 0.47 | 1.79% | 26.40 | 27.90 | 153900 | 41429 | 9.62% |
| 2025-10-27 | 24.15 | 26.33 | 2.39 | 9.98% | 23.99 | 26.33 | 87827 | 22234 | 5.49% |
| 2025-10-24 | 23.76 | 23.94 | 0.16 | 0.67% | 23.58 | 24.00 | 27598 | 6585 | 1.72% |
| 2025-10-23 | 23.35 | 23.78 | 0.34 | 1.45% | 23.20 | 23.80 | 25475 | 5983 | 1.59% |
| 2025-10-22 | 23.76 | 23.44 | -0.46 | -1.92% | 23.39 | 23.90 | 29182 | 6871 | 1.82% |
| 2025-10-21 | 24.00 | 23.90 | -0.04 | -0.17% | 23.80 | 24.37 | 39700 | 9533 | 2.48% |
| 2025-10-20 | 23.79 | 23.94 | 0.57 | 2.44% | 23.55 | 24.24 | 48150 | 11505 | 3.01% |
| 2025-10-17 | 24.42 | 23.37 | -1.33 | -5.38% | 23.33 | 24.49 | 69640 | 16604 | 4.35% |
| 2025-10-16 | 24.29 | 24.70 | 0.68 | 2.83% | 24.00 | 24.99 | 90864 | 22370 | 5.68% |
| 2025-10-15 | 23.79 | 24.02 | 0.43 | 1.82% | 23.27 | 24.48 | 51514 | 12286 | 3.22% |
| 2025-10-14 | 23.43 | 23.59 | 0.40 | 1.72% | 23.31 | 24.01 | 58132 | 13766 | 3.63% |
| 2025-10-13 | 22.49 | 23.19 | -0.02 | -0.09% | 22.38 | 23.46 | 49851 | 11511 | 3.12% |
| 2025-10-10 | 22.77 | 23.21 | 0.44 | 1.93% | 22.63 | 23.47 | 63369 | 14634 | 3.96% |
| 2025-10-09 | 22.98 | 22.77 | 0.01 | 0.04% | 22.65 | 23.16 | 36939 | 8428 | 2.31% |
| 2025-09-30 | 22.71 | 22.76 | 0.01 | 0.04% | 22.46 | 22.79 | 23173 | 5245 | 1.45% |
| 2025-09-29 | 22.39 | 22.75 | 0.36 | 1.61% | 22.30 | 22.90 | 43728 | 9933 | 2.73% |
| 2025-09-26 | 22.15 | 22.39 | 0.14 | 0.63% | 21.91 | 22.45 | 24110 | 5366 | 1.51% |
| 2025-09-25 | 22.11 | 22.25 | 0.16 | 0.72% | 22.01 | 22.46 | 19455 | 4320 | 1.22% |
| 2025-09-24 | 22.00 | 22.09 | -0.13 | -0.59% | 21.81 | 22.21 | 19031 | 4194 | 1.19% |
| 2025-09-23 | 22.27 | 22.22 | -0.08 | -0.36% | 21.60 | 22.50 | 26200 | 5769 | 1.64% |
| 2025-09-22 | 22.35 | 22.30 | -0.09 | -0.40% | 22.15 | 22.47 | 13772 | 3069 | 0.86% |
| 2025-09-19 | 22.14 | 22.39 | 0.23 | 1.04% | 22.06 | 22.41 | 17700 | 3941 | 1.11% |
| 2025-09-18 | 22.55 | 22.16 | -0.34 | -1.51% | 21.96 | 22.62 | 21340 | 4768 | 1.33% |
| 2025-09-17 | 22.27 | 22.50 | 0.25 | 1.12% | 22.14 | 22.65 | 19630 | 4392 | 1.23% |
| 2025-09-16 | 22.05 | 22.25 | 0.20 | 0.91% | 21.93 | 22.25 | 13126 | 2905 | 0.82% |
| 2025-09-15 | 22.22 | 22.05 | -0.13 | -0.59% | 22.05 | 22.23 | 11612 | 2568 | 0.73% |
| 2025-09-12 | 22.30 | 22.18 | -0.12 | -0.54% | 22.04 | 22.36 | 16534 | 3663 | 1.03% |
| 2025-09-11 | 22.25 | 22.30 | -0.01 | -0.04% | 21.90 | 22.30 | 24149 | 5352 | 1.51% |
| 2025-09-10 | 22.60 | 22.31 | 0.03 | 0.13% | 22.23 | 22.60 | 18282 | 4094 | 1.14% |
| 2025-09-09 | 22.35 | 22.28 | -0.17 | -0.76% | 22.16 | 22.55 | 17943 | 4016 | 1.12% |
| 2025-09-08 | 22.16 | 22.45 | 0.43 | 1.95% | 22.03 | 22.45 | 23122 | 5152 | 1.45% |