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 | 26.50 | 25.11 | -1.11 | -4.23% | 25.01 | 26.53 | 54066 | 13821 | 3.03% |
| 2025-12-15 | 25.85 | 26.22 | 0.37 | 1.43% | 25.45 | 26.44 | 55947 | 14630 | 3.13% |
| 2025-12-12 | 25.72 | 25.85 | 0.12 | 0.47% | 25.42 | 26.50 | 50337 | 13066 | 2.82% |
| 2025-12-11 | 26.20 | 25.73 | -0.45 | -1.72% | 25.33 | 26.33 | 60904 | 15711 | 3.41% |
| 2025-12-10 | 25.87 | 26.18 | 0.18 | 0.69% | 25.83 | 26.52 | 58263 | 15215 | 3.26% |
| 2025-12-09 | 25.41 | 26.00 | 0.60 | 2.36% | 25.41 | 26.59 | 101955 | 26592 | 5.71% |
| 2025-12-08 | 25.40 | 25.40 | 0.10 | 0.40% | 25.20 | 25.77 | 51616 | 13149 | 2.89% |
| 2025-12-05 | 25.39 | 25.30 | 0.19 | 0.76% | 24.73 | 25.39 | 38607 | 9686 | 2.16% |
| 2025-12-04 | 25.30 | 25.11 | -0.42 | -1.65% | 24.85 | 25.49 | 53300 | 13348 | 2.99% |
| 2025-12-03 | 25.30 | 25.53 | 0.25 | 0.99% | 25.15 | 25.75 | 59644 | 15180 | 3.34% |
| 2025-12-02 | 25.11 | 25.28 | 0.05 | 0.20% | 24.97 | 25.38 | 42094 | 10597 | 2.36% |
| 2025-12-01 | 25.05 | 25.23 | 0.18 | 0.72% | 24.85 | 25.49 | 57237 | 14426 | 3.21% |
| 2025-11-28 | 25.10 | 25.05 | 0.22 | 0.89% | 24.68 | 25.35 | 96232 | 24125 | 5.39% |
| 2025-11-27 | 23.43 | 24.83 | 1.41 | 6.02% | 23.39 | 24.84 | 63779 | 15451 | 3.57% |
| 2025-11-26 | 23.83 | 23.42 | -0.45 | -1.89% | 23.40 | 24.00 | 20854 | 4932 | 1.17% |
| 2025-11-25 | 23.37 | 23.87 | 0.46 | 1.96% | 23.37 | 24.30 | 38892 | 9344 | 2.18% |
| 2025-11-24 | 22.87 | 23.41 | 0.63 | 2.77% | 22.70 | 23.47 | 27254 | 6329 | 1.53% |
| 2025-11-21 | 23.60 | 22.78 | -0.89 | -3.76% | 22.66 | 23.80 | 41111 | 9497 | 2.30% |
| 2025-11-20 | 24.35 | 23.67 | -0.64 | -2.63% | 23.56 | 24.65 | 36341 | 8673 | 2.04% |
| 2025-11-19 | 24.39 | 24.31 | -0.12 | -0.49% | 24.10 | 24.60 | 31951 | 7776 | 1.79% |
| 2025-11-18 | 24.45 | 24.43 | -0.13 | -0.53% | 24.26 | 24.72 | 30562 | 7474 | 1.71% |
| 2025-11-17 | 25.06 | 24.56 | -0.50 | -2.00% | 24.45 | 25.07 | 40957 | 10112 | 2.29% |
| 2025-11-14 | 25.70 | 25.06 | -0.59 | -2.30% | 24.93 | 25.72 | 57597 | 14488 | 3.23% |
| 2025-11-13 | 25.01 | 25.65 | 0.73 | 2.93% | 24.80 | 25.80 | 107538 | 27286 | 6.02% |
| 2025-11-12 | 24.28 | 24.92 | 0.46 | 1.88% | 24.28 | 25.13 | 69050 | 17118 | 3.87% |
| 2025-11-11 | 24.68 | 24.46 | -0.19 | -0.77% | 24.38 | 25.00 | 75958 | 18795 | 4.25% |
| 2025-11-10 | 23.28 | 24.65 | 1.37 | 5.88% | 23.20 | 24.65 | 103121 | 24887 | 5.78% |
| 2025-11-07 | 23.48 | 23.28 | -0.23 | -0.98% | 23.22 | 23.69 | 21924 | 5127 | 1.23% |
| 2025-11-06 | 23.57 | 23.51 | -0.06 | -0.25% | 23.38 | 23.69 | 19968 | 4694 | 1.12% |
| 2025-11-05 | 23.29 | 23.57 | 0.31 | 1.33% | 23.11 | 23.60 | 28246 | 6615 | 1.58% |
| 2025-11-04 | 23.52 | 23.26 | -0.28 | -1.19% | 23.11 | 23.53 | 21156 | 4932 | 1.19% |
| 2025-11-03 | 23.48 | 23.54 | 0.09 | 0.38% | 23.29 | 23.55 | 22635 | 5302 | 1.27% |
| 2025-10-31 | 23.29 | 23.45 | 0.21 | 0.90% | 23.23 | 23.53 | 22100 | 5180 | 1.24% |
| 2025-10-30 | 23.70 | 23.24 | -0.38 | -1.61% | 23.22 | 23.70 | 30568 | 7145 | 1.71% |
| 2025-10-29 | 23.96 | 23.62 | -0.34 | -1.42% | 23.45 | 23.96 | 32680 | 7707 | 1.83% |
| 2025-10-28 | 24.20 | 23.96 | -0.20 | -0.83% | 23.87 | 24.20 | 25300 | 6068 | 1.42% |
| 2025-10-27 | 24.31 | 24.16 | -0.14 | -0.58% | 24.05 | 24.54 | 35001 | 8471 | 1.96% |
| 2025-10-24 | 24.02 | 24.30 | 0.12 | 0.50% | 24.00 | 24.45 | 29077 | 7067 | 1.63% |
| 2025-10-23 | 24.18 | 24.18 | -0.02 | -0.08% | 23.91 | 24.35 | 29095 | 7010 | 1.63% |
| 2025-10-22 | 23.78 | 24.20 | 0.62 | 2.63% | 23.72 | 24.38 | 54984 | 13270 | 3.08% |
| 2025-10-21 | 23.43 | 23.58 | 0.15 | 0.64% | 23.34 | 23.62 | 20644 | 4851 | 1.16% |
| 2025-10-20 | 23.27 | 23.43 | 0.23 | 0.99% | 23.26 | 23.53 | 27520 | 6439 | 1.54% |
| 2025-10-17 | 23.56 | 23.20 | -0.36 | -1.53% | 23.10 | 23.68 | 46708 | 10899 | 2.62% |
| 2025-10-16 | 24.00 | 23.56 | -0.47 | -1.96% | 23.41 | 24.10 | 35491 | 8413 | 1.99% |
| 2025-10-15 | 23.82 | 24.03 | 0.33 | 1.39% | 23.66 | 24.13 | 32969 | 7902 | 1.85% |
| 2025-10-14 | 23.97 | 23.70 | -0.24 | -1.00% | 23.58 | 24.46 | 38384 | 9181 | 2.15% |
| 2025-10-13 | 22.70 | 23.94 | -0.14 | -0.58% | 22.57 | 24.07 | 51418 | 12041 | 2.88% |
| 2025-10-10 | 23.81 | 24.08 | 0.17 | 0.71% | 23.81 | 24.46 | 38884 | 9370 | 2.18% |
| 2025-10-09 | 24.00 | 23.91 | -0.21 | -0.87% | 23.80 | 24.15 | 38071 | 9111 | 2.13% |
| 2025-09-30 | 24.44 | 24.12 | -0.25 | -1.03% | 24.11 | 24.50 | 35078 | 8509 | 1.96% |
| 2025-09-29 | 24.16 | 24.37 | 0.13 | 0.54% | 23.72 | 24.50 | 41847 | 10130 | 2.34% |
| 2025-09-26 | 24.79 | 24.24 | -0.52 | -2.10% | 24.19 | 24.79 | 47440 | 11590 | 2.66% |
| 2025-09-25 | 24.42 | 24.76 | 0.10 | 0.41% | 24.30 | 25.25 | 84695 | 21074 | 4.74% |
| 2025-09-24 | 23.17 | 24.66 | 1.29 | 5.52% | 23.17 | 25.10 | 105384 | 25852 | 5.90% |
| 2025-09-23 | 23.82 | 23.37 | -0.59 | -2.46% | 22.60 | 23.95 | 66899 | 15506 | 3.75% |
| 2025-09-22 | 23.90 | 23.96 | -0.08 | -0.33% | 23.80 | 24.14 | 34990 | 8369 | 1.96% |
| 2025-09-19 | 24.20 | 24.04 | -0.03 | -0.12% | 23.92 | 24.29 | 36301 | 8743 | 2.03% |
| 2025-09-18 | 24.72 | 24.07 | -0.65 | -2.63% | 23.94 | 24.86 | 77716 | 18972 | 4.35% |
| 2025-09-17 | 24.40 | 24.72 | 0.46 | 1.90% | 24.35 | 25.31 | 104857 | 26110 | 5.87% |
| 2025-09-16 | 23.89 | 24.26 | 0.45 | 1.89% | 23.71 | 24.51 | 45271 | 10933 | 2.54% |
| 2025-09-15 | 24.14 | 23.81 | -0.28 | -1.16% | 23.80 | 24.15 | 36265 | 8667 | 2.03% |
| 2025-09-12 | 24.16 | 24.09 | -0.14 | -0.58% | 24.01 | 24.37 | 43522 | 10523 | 2.44% |
| 2025-09-11 | 23.87 | 24.23 | 0.35 | 1.47% | 23.54 | 24.26 | 50933 | 12224 | 2.85% |
| 2025-09-10 | 23.89 | 23.88 | -0.01 | -0.04% | 23.78 | 24.17 | 33560 | 8033 | 1.88% |
| 2025-09-09 | 24.41 | 23.89 | -0.61 | -2.49% | 23.76 | 24.41 | 49526 | 11895 | 2.77% |
| 2025-09-08 | 24.12 | 24.50 | 0.29 | 1.20% | 24.04 | 24.57 | 55713 | 13546 | 3.12% |