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 | 26.29 | 26.54 | 0.11 | 0.42% | 26.03 | 26.75 | 61770 | 16357 | 2.99% |
| 2025-12-15 | 25.34 | 26.43 | 1.23 | 4.88% | 25.20 | 26.99 | 88323 | 23260 | 4.28% |
| 2025-12-12 | 24.72 | 25.20 | 0.48 | 1.94% | 24.72 | 25.52 | 44822 | 11292 | 2.17% |
| 2025-12-11 | 25.08 | 24.72 | -0.26 | -1.04% | 24.70 | 25.14 | 30143 | 7506 | 1.46% |
| 2025-12-10 | 25.52 | 24.98 | -0.71 | -2.76% | 24.66 | 25.68 | 57858 | 14441 | 2.80% |
| 2025-12-09 | 25.87 | 25.69 | -0.12 | -0.46% | 25.69 | 26.16 | 22136 | 5738 | 1.07% |
| 2025-12-08 | 26.30 | 25.81 | -0.30 | -1.15% | 25.77 | 26.31 | 34971 | 9063 | 1.69% |
| 2025-12-05 | 26.14 | 26.11 | 0.09 | 0.35% | 25.85 | 26.23 | 19097 | 4985 | 0.93% |
| 2025-12-04 | 26.34 | 26.02 | -0.32 | -1.21% | 25.85 | 26.54 | 22643 | 5898 | 1.10% |
| 2025-12-03 | 26.30 | 26.34 | -0.04 | -0.15% | 26.18 | 26.59 | 21559 | 5688 | 1.04% |
| 2025-12-02 | 26.52 | 26.38 | -0.07 | -0.26% | 26.21 | 26.58 | 27717 | 7300 | 1.34% |
| 2025-12-01 | 26.57 | 26.45 | -0.12 | -0.45% | 26.41 | 26.97 | 55930 | 14908 | 2.71% |
| 2025-11-28 | 25.63 | 26.57 | 0.97 | 3.79% | 25.40 | 26.66 | 74099 | 19463 | 3.59% |
| 2025-11-27 | 25.20 | 25.60 | 0.47 | 1.87% | 25.19 | 25.86 | 40505 | 10371 | 1.96% |
| 2025-11-26 | 25.85 | 25.13 | -0.85 | -3.27% | 25.13 | 25.86 | 49816 | 12657 | 2.41% |
| 2025-11-25 | 24.12 | 25.98 | 1.94 | 8.07% | 24.12 | 26.17 | 100779 | 25753 | 4.88% |
| 2025-11-24 | 23.78 | 24.04 | 0.43 | 1.82% | 23.56 | 24.28 | 28244 | 6731 | 1.37% |
| 2025-11-21 | 24.68 | 23.61 | -1.24 | -4.99% | 23.28 | 24.74 | 59553 | 14183 | 2.88% |
| 2025-11-20 | 24.84 | 24.85 | 0.19 | 0.77% | 24.65 | 25.00 | 28197 | 6996 | 1.37% |
| 2025-11-19 | 25.20 | 24.66 | -0.46 | -1.83% | 24.60 | 25.23 | 29013 | 7206 | 1.41% |
| 2025-11-18 | 25.52 | 25.12 | -0.53 | -2.07% | 25.11 | 25.61 | 33683 | 8522 | 1.63% |
| 2025-11-17 | 25.49 | 25.65 | 0.02 | 0.08% | 25.35 | 25.92 | 26373 | 6758 | 1.28% |
| 2025-11-14 | 25.56 | 25.63 | 0.05 | 0.20% | 25.46 | 25.78 | 27715 | 7107 | 1.34% |
| 2025-11-13 | 25.61 | 25.58 | 0.08 | 0.31% | 25.42 | 25.87 | 35468 | 9093 | 1.72% |
| 2025-11-12 | 26.03 | 25.50 | -0.53 | -2.04% | 25.40 | 26.13 | 44790 | 11485 | 2.17% |
| 2025-11-11 | 26.81 | 26.03 | -0.77 | -2.87% | 25.96 | 27.09 | 72629 | 19085 | 3.52% |
| 2025-11-10 | 26.30 | 26.80 | 0.27 | 1.02% | 26.00 | 26.85 | 93364 | 24777 | 4.52% |
| 2025-10-31 | 26.61 | 26.53 | -0.08 | -0.30% | 26.52 | 26.81 | 37699 | 10038 | 1.83% |
| 2025-10-30 | 27.20 | 26.61 | -0.71 | -2.60% | 26.56 | 27.32 | 62204 | 16713 | 3.01% |
| 2025-10-29 | 27.02 | 27.32 | 0.16 | 0.59% | 27.01 | 27.46 | 58243 | 15903 | 2.82% |
| 2025-10-28 | 26.64 | 27.16 | 0.30 | 1.12% | 26.58 | 27.17 | 69561 | 18765 | 3.37% |
| 2025-10-27 | 26.70 | 26.86 | 0.37 | 1.40% | 26.41 | 26.93 | 73988 | 19746 | 3.58% |
| 2025-10-24 | 25.55 | 26.49 | 0.96 | 3.76% | 25.55 | 26.98 | 85887 | 22645 | 4.16% |
| 2025-10-23 | 25.62 | 25.53 | -0.08 | -0.31% | 25.25 | 25.62 | 25181 | 6395 | 1.22% |
| 2025-10-22 | 25.90 | 25.61 | -0.28 | -1.08% | 25.53 | 25.90 | 25472 | 6532 | 1.23% |
| 2025-10-21 | 25.71 | 25.89 | -0.01 | -0.04% | 25.51 | 26.30 | 42794 | 11059 | 2.07% |
| 2025-10-20 | 25.55 | 25.90 | 0.58 | 2.29% | 25.55 | 26.44 | 42350 | 10977 | 2.05% |
| 2025-10-17 | 26.33 | 25.32 | -1.10 | -4.16% | 25.26 | 26.36 | 53229 | 13666 | 2.58% |
| 2025-10-16 | 26.91 | 26.42 | -0.48 | -1.78% | 26.30 | 26.93 | 43919 | 11643 | 2.13% |
| 2025-10-15 | 26.02 | 26.90 | 0.88 | 3.38% | 25.88 | 26.98 | 68816 | 18323 | 3.33% |
| 2025-10-14 | 26.51 | 26.02 | -0.40 | -1.51% | 25.97 | 26.70 | 39416 | 10372 | 1.91% |
| 2025-10-13 | 25.70 | 26.42 | -0.06 | -0.23% | 25.39 | 26.47 | 41533 | 10824 | 2.01% |
| 2025-10-10 | 26.45 | 26.48 | 0.06 | 0.23% | 26.28 | 26.82 | 58362 | 15525 | 2.83% |
| 2025-10-09 | 25.76 | 26.42 | 0.98 | 3.85% | 25.48 | 26.83 | 67436 | 17683 | 3.27% |
| 2025-09-30 | 25.56 | 25.44 | -0.12 | -0.47% | 25.30 | 25.60 | 26580 | 6767 | 1.29% |
| 2025-09-29 | 25.65 | 25.86 | 0.37 | 1.45% | 25.36 | 26.26 | 37528 | 9704 | 1.82% |
| 2025-09-26 | 25.59 | 25.49 | -0.13 | -0.51% | 25.30 | 25.85 | 27378 | 7009 | 1.33% |
| 2025-09-25 | 25.43 | 25.62 | 0.21 | 0.83% | 25.32 | 25.95 | 38242 | 9819 | 1.85% |
| 2025-09-24 | 25.20 | 25.41 | 0.17 | 0.67% | 24.98 | 25.42 | 28993 | 7326 | 1.40% |
| 2025-09-23 | 25.57 | 25.24 | -0.36 | -1.41% | 24.59 | 25.72 | 55981 | 14018 | 2.71% |
| 2025-09-22 | 25.48 | 25.60 | 0.12 | 0.47% | 25.26 | 25.76 | 20958 | 5346 | 1.02% |
| 2025-09-19 | 25.90 | 25.48 | -0.58 | -2.23% | 25.44 | 26.10 | 42103 | 10805 | 2.04% |
| 2025-09-18 | 26.78 | 26.06 | -0.55 | -2.07% | 25.75 | 26.85 | 57191 | 15102 | 2.77% |
| 2025-09-17 | 25.99 | 26.61 | 0.57 | 2.19% | 25.85 | 26.76 | 58581 | 15493 | 2.84% |
| 2025-09-16 | 25.75 | 26.04 | 0.29 | 1.13% | 25.59 | 26.09 | 30038 | 7767 | 1.46% |
| 2025-09-15 | 26.15 | 25.75 | -0.46 | -1.76% | 25.70 | 26.30 | 36471 | 9456 | 1.77% |
| 2025-09-12 | 26.50 | 26.21 | -0.30 | -1.13% | 26.14 | 26.60 | 33221 | 8750 | 1.61% |
| 2025-09-11 | 26.16 | 26.51 | 0.35 | 1.34% | 25.86 | 26.51 | 35548 | 9345 | 1.72% |
| 2025-09-10 | 26.11 | 26.16 | 0.05 | 0.19% | 25.96 | 26.27 | 26215 | 6846 | 1.27% |
| 2025-09-09 | 26.57 | 26.11 | -0.48 | -1.81% | 25.99 | 26.57 | 33891 | 8874 | 1.64% |
| 2025-09-08 | 26.00 | 26.59 | 0.66 | 2.55% | 26.00 | 26.70 | 56852 | 15006 | 2.75% |