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 | 24.78 | 24.59 | -0.08 | -0.32% | 24.51 | 24.94 | 17613 | 4348 | 1.70% |
| 2025-12-15 | 24.11 | 24.67 | 0.43 | 1.77% | 24.09 | 25.10 | 35022 | 8677 | 3.39% |
| 2025-12-12 | 24.17 | 24.24 | 0.20 | 0.83% | 23.96 | 24.36 | 21448 | 5183 | 2.08% |
| 2025-12-11 | 24.36 | 24.04 | -0.33 | -1.35% | 24.01 | 24.40 | 15211 | 3667 | 1.47% |
| 2025-12-10 | 24.01 | 24.37 | 0.24 | 0.99% | 24.00 | 24.54 | 18434 | 4477 | 1.78% |
| 2025-12-09 | 24.44 | 24.13 | -0.23 | -0.94% | 24.06 | 24.80 | 21602 | 5279 | 2.09% |
| 2025-12-08 | 24.00 | 24.36 | 0.33 | 1.37% | 23.90 | 24.38 | 21487 | 5212 | 2.08% |
| 2025-12-05 | 24.04 | 24.03 | 0.04 | 0.17% | 23.63 | 24.17 | 19131 | 4570 | 1.85% |
| 2025-12-04 | 24.84 | 23.99 | -0.83 | -3.34% | 23.95 | 24.93 | 33409 | 8075 | 3.23% |
| 2025-12-03 | 25.38 | 24.82 | -0.52 | -2.05% | 24.72 | 25.44 | 24861 | 6201 | 2.41% |
| 2025-12-02 | 25.50 | 25.34 | -0.28 | -1.09% | 25.31 | 25.66 | 15149 | 3852 | 1.47% |
| 2025-12-01 | 25.34 | 25.62 | 0.28 | 1.10% | 25.20 | 25.86 | 23127 | 5915 | 2.24% |
| 2025-11-28 | 25.48 | 25.34 | -0.16 | -0.63% | 24.95 | 25.48 | 29073 | 7320 | 2.81% |
| 2025-11-27 | 25.45 | 25.50 | -0.13 | -0.51% | 25.40 | 26.17 | 37773 | 9740 | 3.66% |
| 2025-11-26 | 25.73 | 25.63 | -0.21 | -0.81% | 25.54 | 26.30 | 37251 | 9640 | 3.60% |
| 2025-11-25 | 25.44 | 25.84 | 0.40 | 1.57% | 25.29 | 26.15 | 45114 | 11652 | 4.37% |
| 2025-11-24 | 24.66 | 25.44 | -0.38 | -1.47% | 24.66 | 25.96 | 52150 | 13185 | 5.05% |
| 2025-11-21 | 25.48 | 25.82 | 1.22 | 4.96% | 25.46 | 26.54 | 91417 | 23769 | 8.85% |
| 2025-11-20 | 25.05 | 24.60 | -0.31 | -1.24% | 24.51 | 25.05 | 23497 | 5799 | 2.27% |
| 2025-11-19 | 25.36 | 24.91 | -0.53 | -2.08% | 24.91 | 25.50 | 24062 | 6054 | 2.33% |
| 2025-11-18 | 25.50 | 25.44 | -0.04 | -0.16% | 25.32 | 25.55 | 14895 | 3784 | 1.44% |
| 2025-11-17 | 25.75 | 25.48 | -0.26 | -1.01% | 25.37 | 25.90 | 22070 | 5644 | 2.14% |
| 2025-11-14 | 25.80 | 25.74 | -0.21 | -0.81% | 25.72 | 26.25 | 19640 | 5101 | 1.90% |
| 2025-11-13 | 25.95 | 25.95 | 0.00 | 0.00% | 25.62 | 26.06 | 20115 | 5193 | 1.95% |
| 2025-11-12 | 26.10 | 25.95 | -0.04 | -0.15% | 25.88 | 26.21 | 19532 | 5089 | 1.89% |
| 2025-11-11 | 25.90 | 25.99 | 0.03 | 0.12% | 25.79 | 26.19 | 23796 | 6185 | 2.30% |
| 2025-11-10 | 25.45 | 25.96 | 0.51 | 2.00% | 25.28 | 25.98 | 38208 | 9838 | 3.70% |
| 2025-11-07 | 25.79 | 25.45 | -0.34 | -1.32% | 25.43 | 25.87 | 28837 | 7387 | 2.79% |
| 2025-11-06 | 26.34 | 25.79 | -0.49 | -1.86% | 25.78 | 26.34 | 41738 | 10816 | 4.04% |
| 2025-11-05 | 26.18 | 26.28 | 0.10 | 0.38% | 26.06 | 26.32 | 15354 | 4028 | 1.49% |
| 2025-11-04 | 26.63 | 26.18 | -0.39 | -1.47% | 26.17 | 26.63 | 25349 | 6678 | 2.45% |
| 2025-11-03 | 26.53 | 26.57 | 0.02 | 0.08% | 26.35 | 26.70 | 22142 | 5862 | 2.14% |
| 2025-10-31 | 26.30 | 26.55 | 0.29 | 1.10% | 26.22 | 26.68 | 25140 | 6661 | 2.43% |
| 2025-10-30 | 26.48 | 26.26 | -0.22 | -0.83% | 26.26 | 26.56 | 18931 | 4992 | 1.83% |
| 2025-10-29 | 26.59 | 26.48 | -0.05 | -0.19% | 26.34 | 26.63 | 19106 | 5047 | 1.85% |
| 2025-10-28 | 26.43 | 26.53 | 0.03 | 0.11% | 26.30 | 26.77 | 21561 | 5711 | 2.09% |
| 2025-10-27 | 26.47 | 26.50 | 0.02 | 0.08% | 26.46 | 26.65 | 20186 | 5354 | 1.95% |
| 2025-10-24 | 26.50 | 26.48 | -0.06 | -0.23% | 26.46 | 26.60 | 17459 | 4627 | 1.69% |
| 2025-10-23 | 26.44 | 26.54 | 0.10 | 0.38% | 26.40 | 26.62 | 16813 | 4454 | 1.63% |
| 2025-10-22 | 26.81 | 26.44 | -0.49 | -1.82% | 26.44 | 26.90 | 32342 | 8588 | 3.13% |
| 2025-10-21 | 27.13 | 26.93 | -1.15 | -4.10% | 26.40 | 27.29 | 66426 | 17793 | 6.43% |
| 2025-10-20 | 27.50 | 28.08 | 0.81 | 2.97% | 27.27 | 28.23 | 46895 | 13037 | 4.54% |
| 2025-10-17 | 27.45 | 27.27 | 0.01 | 0.04% | 27.10 | 27.88 | 38764 | 10653 | 3.75% |
| 2025-10-16 | 27.60 | 27.26 | -0.36 | -1.30% | 27.18 | 27.94 | 26821 | 7359 | 2.60% |
| 2025-10-15 | 27.19 | 27.62 | 0.43 | 1.58% | 27.02 | 27.75 | 33059 | 9093 | 3.20% |
| 2025-10-14 | 27.32 | 27.19 | -0.06 | -0.22% | 27.17 | 27.47 | 24043 | 6554 | 2.33% |
| 2025-10-13 | 27.34 | 27.25 | -0.76 | -2.71% | 27.18 | 27.58 | 40969 | 11175 | 3.96% |
| 2025-10-10 | 27.90 | 28.01 | -0.02 | -0.07% | 27.80 | 28.20 | 18337 | 5151 | 1.77% |
| 2025-10-09 | 28.00 | 28.03 | 0.02 | 0.07% | 27.89 | 28.13 | 22038 | 6169 | 2.13% |
| 2025-09-30 | 28.54 | 28.01 | -0.52 | -1.82% | 28.00 | 28.59 | 37142 | 10473 | 3.59% |
| 2025-09-29 | 29.30 | 28.53 | -0.85 | -2.89% | 28.30 | 29.35 | 50029 | 14309 | 4.84% |
| 2025-09-26 | 29.90 | 29.38 | -0.43 | -1.44% | 29.37 | 29.98 | 41748 | 12367 | 4.04% |
| 2025-09-25 | 29.33 | 29.81 | 0.60 | 2.05% | 28.90 | 30.00 | 72152 | 21246 | 6.98% |
| 2025-09-24 | 29.20 | 29.21 | -0.14 | -0.48% | 28.72 | 29.38 | 46367 | 13461 | 4.49% |
| 2025-09-23 | 28.38 | 29.35 | 0.81 | 2.84% | 27.45 | 29.44 | 69911 | 19936 | 6.77% |
| 2025-09-22 | 28.48 | 28.54 | 0.39 | 1.39% | 28.28 | 28.80 | 24895 | 7098 | 2.41% |
| 2025-09-19 | 28.28 | 28.15 | -0.16 | -0.57% | 28.12 | 28.33 | 18553 | 5231 | 1.80% |
| 2025-09-18 | 28.78 | 28.31 | -0.26 | -0.91% | 28.28 | 29.05 | 34659 | 9899 | 3.35% |
| 2025-09-17 | 28.81 | 28.77 | -0.11 | -0.38% | 28.71 | 29.05 | 26220 | 7563 | 2.54% |
| 2025-09-16 | 28.44 | 28.88 | 0.63 | 2.23% | 28.13 | 29.25 | 40927 | 11742 | 3.96% |
| 2025-09-15 | 29.00 | 28.25 | -0.76 | -2.62% | 28.18 | 29.00 | 48117 | 13679 | 4.66% |
| 2025-09-12 | 28.94 | 29.01 | 0.07 | 0.24% | 28.72 | 29.29 | 34550 | 10004 | 3.34% |
| 2025-09-11 | 28.94 | 28.94 | 0.01 | 0.03% | 28.50 | 29.00 | 34320 | 9858 | 3.32% |
| 2025-09-10 | 29.38 | 28.93 | -0.31 | -1.06% | 28.81 | 29.40 | 28917 | 8380 | 2.80% |
| 2025-09-09 | 29.67 | 29.24 | -0.42 | -1.42% | 29.02 | 29.67 | 28093 | 8229 | 2.72% |
| 2025-09-08 | 29.50 | 29.66 | 0.18 | 0.61% | 29.38 | 29.80 | 29569 | 8741 | 2.86% |