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 | 22.71 | 22.35 | -0.32 | -1.41% | 22.23 | 22.78 | 10813 | 2426 | 1.35% |
| 2025-12-15 | 23.00 | 22.67 | -0.41 | -1.78% | 22.41 | 23.26 | 18348 | 4191 | 2.29% |
| 2025-12-12 | 23.30 | 23.08 | -0.22 | -0.94% | 23.02 | 23.66 | 13905 | 3239 | 1.74% |
| 2025-12-11 | 24.00 | 23.30 | -0.73 | -3.04% | 23.20 | 24.29 | 24517 | 5770 | 3.06% |
| 2025-12-10 | 24.50 | 24.03 | -0.55 | -2.24% | 23.92 | 24.88 | 20207 | 4901 | 2.52% |
| 2025-12-09 | 25.60 | 24.58 | -1.09 | -4.25% | 24.58 | 25.96 | 21562 | 5414 | 2.69% |
| 2025-12-08 | 25.58 | 25.67 | 0.54 | 2.15% | 25.13 | 26.13 | 20038 | 5162 | 2.50% |
| 2025-12-05 | 24.92 | 25.13 | -0.04 | -0.16% | 24.41 | 25.26 | 18421 | 4582 | 2.30% |
| 2025-12-04 | 25.33 | 25.17 | 0.07 | 0.28% | 24.67 | 25.58 | 16326 | 4075 | 2.04% |
| 2025-12-03 | 26.01 | 25.10 | -0.85 | -3.28% | 24.60 | 26.05 | 30358 | 7631 | 3.79% |
| 2025-12-02 | 27.03 | 25.95 | -0.82 | -3.06% | 25.63 | 27.09 | 28939 | 7572 | 3.61% |
| 2025-12-01 | 29.02 | 26.77 | -2.56 | -8.73% | 26.60 | 29.02 | 48011 | 13262 | 5.99% |
| 2025-11-28 | 29.16 | 29.33 | -0.12 | -0.41% | 28.32 | 29.60 | 20235 | 5873 | 2.53% |
| 2025-11-27 | 29.06 | 29.45 | 0.30 | 1.03% | 28.75 | 29.63 | 23974 | 6989 | 2.99% |
| 2025-11-26 | 29.33 | 29.15 | 0.17 | 0.59% | 28.63 | 30.88 | 43089 | 12786 | 5.38% |
| 2025-11-25 | 28.41 | 28.98 | 0.80 | 2.84% | 28.03 | 29.47 | 27906 | 8086 | 3.48% |
| 2025-11-24 | 28.55 | 28.18 | 0.60 | 2.18% | 27.14 | 28.65 | 29678 | 8321 | 3.71% |
| 2025-11-21 | 27.67 | 27.58 | -0.03 | -0.11% | 27.00 | 29.53 | 33679 | 9583 | 4.21% |
| 2025-11-20 | 27.18 | 27.61 | 0.43 | 1.58% | 26.77 | 28.12 | 24462 | 6724 | 3.05% |
| 2025-11-19 | 28.88 | 27.18 | -1.80 | -6.21% | 27.16 | 29.33 | 28725 | 7991 | 3.59% |
| 2025-11-18 | 28.32 | 28.98 | 0.80 | 2.84% | 27.70 | 29.10 | 24277 | 6906 | 3.03% |
| 2025-11-17 | 27.31 | 28.18 | 0.86 | 3.15% | 27.17 | 28.38 | 19256 | 5370 | 2.40% |
| 2025-11-14 | 27.80 | 27.32 | -0.44 | -1.59% | 27.23 | 28.14 | 15977 | 4400 | 1.99% |
| 2025-11-13 | 27.77 | 27.76 | -0.02 | -0.07% | 27.62 | 28.50 | 15798 | 4407 | 1.97% |
| 2025-11-12 | 27.45 | 27.78 | 0.33 | 1.20% | 27.00 | 27.91 | 18812 | 5177 | 2.35% |
| 2025-11-11 | 27.01 | 27.45 | 0.56 | 2.08% | 26.82 | 27.97 | 19685 | 5403 | 2.46% |
| 2025-11-10 | 26.91 | 26.89 | 0.24 | 0.90% | 26.54 | 27.45 | 15572 | 4205 | 1.94% |
| 2025-11-07 | 27.74 | 26.65 | -1.14 | -4.10% | 26.58 | 27.74 | 18228 | 4909 | 2.28% |
| 2025-11-06 | 27.52 | 27.79 | 0.27 | 0.98% | 26.67 | 27.91 | 20347 | 5586 | 2.54% |
| 2025-11-05 | 26.86 | 27.52 | 0.36 | 1.33% | 26.70 | 28.16 | 28823 | 7917 | 3.60% |
| 2025-11-04 | 26.48 | 27.16 | 0.47 | 1.76% | 26.06 | 27.33 | 27558 | 7370 | 3.44% |
| 2025-11-03 | 27.53 | 26.69 | -0.44 | -1.62% | 26.31 | 27.53 | 22653 | 6055 | 2.83% |
| 2025-10-31 | 27.41 | 27.13 | -0.56 | -2.02% | 26.34 | 27.63 | 30018 | 8174 | 3.75% |
| 2025-10-30 | 26.28 | 27.69 | 1.79 | 6.91% | 25.73 | 27.92 | 42314 | 11497 | 5.28% |
| 2025-10-29 | 26.20 | 25.90 | -0.45 | -1.71% | 25.73 | 26.68 | 19750 | 5144 | 2.47% |
| 2025-10-28 | 26.95 | 26.35 | -0.60 | -2.23% | 26.31 | 27.60 | 20331 | 5465 | 2.54% |
| 2025-10-27 | 27.50 | 26.95 | -0.10 | -0.37% | 26.39 | 27.66 | 17712 | 4773 | 2.21% |
| 2025-10-24 | 26.07 | 27.05 | 1.10 | 4.24% | 25.99 | 27.35 | 20209 | 5445 | 2.52% |
| 2025-10-23 | 26.05 | 25.95 | -0.10 | -0.38% | 25.31 | 26.35 | 12869 | 3297 | 1.61% |
| 2025-10-22 | 26.58 | 26.05 | -0.41 | -1.55% | 25.78 | 26.58 | 11658 | 3040 | 1.46% |
| 2025-10-21 | 26.04 | 26.46 | 0.42 | 1.61% | 26.00 | 26.60 | 12762 | 3366 | 1.59% |
| 2025-10-20 | 25.97 | 26.04 | 0.40 | 1.56% | 25.75 | 26.33 | 14321 | 3726 | 1.79% |
| 2025-10-17 | 27.07 | 25.64 | -1.43 | -5.28% | 25.51 | 27.07 | 18309 | 4758 | 2.29% |
| 2025-10-16 | 27.76 | 27.07 | -0.54 | -1.96% | 26.66 | 27.76 | 18664 | 5060 | 2.33% |
| 2025-10-15 | 27.00 | 27.61 | 0.59 | 2.18% | 26.87 | 27.72 | 21389 | 5828 | 2.67% |
| 2025-10-14 | 28.47 | 27.02 | -1.45 | -5.09% | 26.87 | 28.80 | 27363 | 7594 | 3.42% |
| 2025-10-13 | 26.00 | 28.47 | 1.47 | 5.44% | 25.46 | 28.49 | 48702 | 13369 | 6.08% |
| 2025-10-10 | 27.77 | 27.00 | -1.19 | -4.22% | 26.69 | 28.29 | 30538 | 8309 | 3.81% |
| 2025-10-09 | 28.19 | 28.19 | 0.14 | 0.50% | 27.67 | 29.18 | 26544 | 7520 | 3.31% |
| 2025-09-30 | 27.45 | 28.05 | 0.60 | 2.19% | 27.01 | 28.18 | 24919 | 6890 | 3.11% |
| 2025-09-29 | 27.85 | 27.45 | -0.39 | -1.40% | 26.80 | 27.98 | 20929 | 5729 | 2.61% |
| 2025-09-26 | 27.80 | 27.84 | 0.03 | 0.11% | 27.20 | 28.60 | 32384 | 9061 | 4.04% |
| 2025-09-25 | 27.80 | 27.81 | 0.03 | 0.11% | 27.63 | 29.70 | 51300 | 14538 | 6.41% |
| 2025-09-24 | 26.87 | 27.78 | 0.84 | 3.12% | 26.40 | 27.93 | 48993 | 13320 | 6.12% |
| 2025-09-23 | 25.33 | 26.94 | 1.76 | 6.99% | 25.11 | 26.94 | 72430 | 18881 | 9.04% |
| 2025-09-22 | 23.58 | 25.18 | 1.46 | 6.16% | 23.58 | 25.19 | 29613 | 7207 | 3.70% |
| 2025-09-19 | 23.57 | 23.72 | 0.10 | 0.42% | 23.21 | 23.99 | 23081 | 5447 | 2.88% |
| 2025-09-18 | 24.26 | 23.62 | -0.59 | -2.44% | 23.10 | 24.43 | 26453 | 6307 | 3.30% |
| 2025-09-17 | 25.00 | 24.21 | -0.95 | -3.78% | 24.05 | 25.20 | 29211 | 7172 | 3.65% |
| 2025-09-16 | 24.65 | 25.16 | 0.58 | 2.36% | 24.40 | 25.23 | 21169 | 5267 | 2.64% |
| 2025-09-15 | 25.23 | 24.58 | -0.67 | -2.65% | 24.22 | 25.36 | 22329 | 5489 | 2.79% |
| 2025-09-12 | 25.66 | 25.25 | -0.53 | -2.06% | 25.20 | 26.05 | 25315 | 6469 | 3.16% |
| 2025-09-11 | 24.59 | 25.78 | 1.07 | 4.33% | 24.50 | 25.85 | 34792 | 8815 | 4.34% |
| 2025-09-10 | 24.53 | 24.71 | 0.18 | 0.73% | 24.25 | 25.25 | 23301 | 5760 | 2.91% |
| 2025-09-09 | 24.49 | 24.53 | 0.02 | 0.08% | 24.28 | 25.22 | 28717 | 7103 | 3.59% |
| 2025-09-08 | 24.47 | 24.51 | 0.10 | 0.41% | 23.88 | 24.64 | 23141 | 5626 | 2.89% |