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 | 24.17 | 23.73 | -0.45 | -1.86% | 23.55 | 24.17 | 7355 | 1749 | 1.08% |
| 2025-12-15 | 23.96 | 24.18 | 0.21 | 0.88% | 23.40 | 24.19 | 12040 | 2885 | 1.77% |
| 2025-12-12 | 24.35 | 23.97 | -0.20 | -0.83% | 23.81 | 24.45 | 10814 | 2607 | 1.59% |
| 2025-12-11 | 24.61 | 24.17 | -0.44 | -1.79% | 23.91 | 24.71 | 16626 | 4023 | 2.44% |
| 2025-12-10 | 25.08 | 24.61 | -0.50 | -1.99% | 24.53 | 25.17 | 8481 | 2105 | 1.25% |
| 2025-12-09 | 25.50 | 25.11 | -0.39 | -1.53% | 25.07 | 25.59 | 7636 | 1931 | 1.12% |
| 2025-12-08 | 25.16 | 25.50 | 0.40 | 1.59% | 25.15 | 25.74 | 8918 | 2267 | 1.31% |
| 2025-12-05 | 24.90 | 25.15 | 0.27 | 1.09% | 24.43 | 25.24 | 9321 | 2315 | 1.37% |
| 2025-12-04 | 25.17 | 24.88 | -0.29 | -1.15% | 24.55 | 25.27 | 12294 | 3055 | 1.81% |
| 2025-12-03 | 25.57 | 25.17 | -0.47 | -1.83% | 25.08 | 25.62 | 10720 | 2706 | 1.58% |
| 2025-12-02 | 25.77 | 25.64 | -0.12 | -0.47% | 25.17 | 25.88 | 13811 | 3512 | 2.03% |
| 2025-12-01 | 26.25 | 25.76 | -0.24 | -0.92% | 25.72 | 26.29 | 9589 | 2500 | 1.41% |
| 2025-11-28 | 25.79 | 26.00 | 0.28 | 1.09% | 25.55 | 26.15 | 10395 | 2689 | 1.53% |
| 2025-11-27 | 25.20 | 25.72 | 0.38 | 1.50% | 25.20 | 25.88 | 11105 | 2846 | 1.63% |
| 2025-11-26 | 25.69 | 25.34 | -0.34 | -1.32% | 25.24 | 26.13 | 12333 | 3168 | 1.81% |
| 2025-11-25 | 25.33 | 25.68 | 0.41 | 1.62% | 25.30 | 25.95 | 13024 | 3353 | 1.92% |
| 2025-11-24 | 25.10 | 25.27 | 0.07 | 0.28% | 24.72 | 25.85 | 15987 | 4015 | 2.35% |
| 2025-11-21 | 26.39 | 25.20 | -1.23 | -4.65% | 24.83 | 26.65 | 17461 | 4463 | 2.57% |
| 2025-11-20 | 26.69 | 26.43 | -0.26 | -0.97% | 26.16 | 26.99 | 14544 | 3852 | 2.14% |
| 2025-11-19 | 27.78 | 26.69 | -1.04 | -3.75% | 26.53 | 27.90 | 13996 | 3789 | 2.06% |
| 2025-11-18 | 27.92 | 27.73 | -0.19 | -0.68% | 27.40 | 28.08 | 12667 | 3508 | 1.86% |
| 2025-11-17 | 29.05 | 27.92 | -0.82 | -2.85% | 27.69 | 29.05 | 13138 | 3703 | 1.93% |
| 2025-11-14 | 28.85 | 28.74 | 0.06 | 0.21% | 28.49 | 29.16 | 16101 | 4651 | 2.37% |
| 2025-11-13 | 28.52 | 28.68 | 0.37 | 1.31% | 27.94 | 29.09 | 16334 | 4662 | 2.40% |
| 2025-11-12 | 28.45 | 28.31 | -0.21 | -0.74% | 27.93 | 28.76 | 13566 | 3839 | 1.99% |
| 2025-11-11 | 28.55 | 28.52 | 0.11 | 0.39% | 28.31 | 28.76 | 7404 | 2112 | 1.09% |
| 2025-11-10 | 29.00 | 28.41 | -0.42 | -1.46% | 28.20 | 29.10 | 10822 | 3088 | 1.59% |
| 2025-11-07 | 29.35 | 28.83 | -0.52 | -1.77% | 28.68 | 29.35 | 12638 | 3643 | 1.86% |
| 2025-11-06 | 28.99 | 29.35 | 0.46 | 1.59% | 28.82 | 29.35 | 12305 | 3580 | 1.81% |
| 2025-11-05 | 29.09 | 28.89 | -0.20 | -0.69% | 28.70 | 29.15 | 13252 | 3831 | 1.95% |
| 2025-11-04 | 28.84 | 29.09 | 0.21 | 0.73% | 28.46 | 29.28 | 19195 | 5553 | 2.82% |
| 2025-11-03 | 28.74 | 28.88 | 0.28 | 0.98% | 28.39 | 29.10 | 19499 | 5610 | 2.87% |
| 2025-10-31 | 27.76 | 28.60 | 0.84 | 3.03% | 27.61 | 29.09 | 24326 | 6933 | 3.58% |
| 2025-10-30 | 27.89 | 27.76 | -0.13 | -0.47% | 27.63 | 28.66 | 15193 | 4256 | 2.23% |
| 2025-10-29 | 28.27 | 27.89 | -0.40 | -1.41% | 27.55 | 28.40 | 15527 | 4333 | 2.28% |
| 2025-10-28 | 28.10 | 28.29 | 0.14 | 0.50% | 27.66 | 28.41 | 13704 | 3850 | 2.02% |
| 2025-10-27 | 27.53 | 28.15 | 0.60 | 2.18% | 27.37 | 28.60 | 25319 | 7082 | 3.72% |
| 2025-10-24 | 26.52 | 27.55 | 1.03 | 3.88% | 26.42 | 27.80 | 27327 | 7492 | 4.02% |
| 2025-10-23 | 26.31 | 26.52 | 0.21 | 0.80% | 25.81 | 26.53 | 13077 | 3421 | 1.92% |
| 2025-10-22 | 26.69 | 26.31 | -0.38 | -1.42% | 26.12 | 26.87 | 13141 | 3464 | 1.93% |
| 2025-10-21 | 25.79 | 26.69 | 0.90 | 3.49% | 25.79 | 26.88 | 18161 | 4806 | 2.67% |
| 2025-10-20 | 25.52 | 25.79 | 0.59 | 2.34% | 25.33 | 25.96 | 12411 | 3189 | 1.83% |
| 2025-10-17 | 25.67 | 25.20 | -0.45 | -1.75% | 25.12 | 25.84 | 9432 | 2396 | 1.39% |
| 2025-10-16 | 25.76 | 25.65 | -0.12 | -0.47% | 25.52 | 26.04 | 8083 | 2084 | 1.19% |
| 2025-10-15 | 25.78 | 25.77 | 0.19 | 0.74% | 25.37 | 26.04 | 9369 | 2414 | 1.38% |
| 2025-10-14 | 25.88 | 25.58 | -0.21 | -0.81% | 25.36 | 26.23 | 9884 | 2537 | 1.45% |
| 2025-10-13 | 24.79 | 25.79 | 0.19 | 0.74% | 24.10 | 25.96 | 14719 | 3720 | 2.16% |
| 2025-10-10 | 25.54 | 25.60 | 0.08 | 0.31% | 25.36 | 25.98 | 10495 | 2692 | 1.54% |
| 2025-10-09 | 25.91 | 25.52 | -0.39 | -1.51% | 25.51 | 26.43 | 14256 | 3703 | 2.10% |
| 2025-09-30 | 25.80 | 25.91 | 0.30 | 1.17% | 25.56 | 26.06 | 8203 | 2113 | 1.21% |
| 2025-09-29 | 25.20 | 25.61 | 0.41 | 1.63% | 24.71 | 25.70 | 11725 | 2972 | 1.72% |
| 2025-09-26 | 25.22 | 25.20 | -0.02 | -0.08% | 24.67 | 25.55 | 10824 | 2729 | 1.59% |
| 2025-09-25 | 25.40 | 25.22 | 0.02 | 0.08% | 24.95 | 26.07 | 13861 | 3546 | 2.04% |
| 2025-09-24 | 24.77 | 25.20 | 0.25 | 1.00% | 24.45 | 25.44 | 11374 | 2856 | 1.67% |
| 2025-09-23 | 25.65 | 24.95 | -0.58 | -2.27% | 23.94 | 25.65 | 18319 | 4476 | 2.69% |
| 2025-09-22 | 25.75 | 25.53 | -0.10 | -0.39% | 25.33 | 26.06 | 9904 | 2538 | 1.46% |
| 2025-09-19 | 26.32 | 25.63 | -0.54 | -2.06% | 25.40 | 26.51 | 12260 | 3172 | 1.80% |
| 2025-09-18 | 26.44 | 26.17 | -0.27 | -1.02% | 25.93 | 26.78 | 15168 | 4012 | 2.23% |
| 2025-09-17 | 26.25 | 26.44 | 0.19 | 0.72% | 26.06 | 26.65 | 9358 | 2472 | 1.38% |
| 2025-09-16 | 25.99 | 26.25 | 0.35 | 1.35% | 25.80 | 26.30 | 8040 | 2094 | 1.18% |
| 2025-09-15 | 26.43 | 25.90 | -0.40 | -1.52% | 25.90 | 26.46 | 8418 | 2195 | 1.24% |
| 2025-09-12 | 26.68 | 26.30 | -0.40 | -1.50% | 26.06 | 26.80 | 13741 | 3616 | 2.02% |
| 2025-09-11 | 26.24 | 26.70 | 0.33 | 1.25% | 25.81 | 26.74 | 12178 | 3214 | 1.79% |
| 2025-09-10 | 26.53 | 26.37 | 0.10 | 0.38% | 26.16 | 26.69 | 7722 | 2039 | 1.14% |
| 2025-09-09 | 26.50 | 26.27 | -0.44 | -1.65% | 26.00 | 27.15 | 15942 | 4228 | 2.34% |
| 2025-09-08 | 26.18 | 26.71 | 0.59 | 2.26% | 25.92 | 26.75 | 15114 | 4003 | 2.22% |