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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.57 | 23.93 | 0.36 | 1.53% | 23.18 | 23.94 | 14872 | 3495 | 1.59% |
| 2025-12-16 | 24.04 | 23.57 | -0.47 | -1.96% | 23.50 | 24.28 | 14117 | 3347 | 1.51% |
| 2025-12-15 | 23.92 | 24.04 | -0.07 | -0.29% | 23.55 | 24.52 | 13935 | 3365 | 1.49% |
| 2025-12-12 | 23.75 | 24.11 | 0.29 | 1.22% | 23.73 | 24.34 | 11721 | 2825 | 1.26% |
| 2025-12-11 | 24.10 | 23.82 | -0.28 | -1.16% | 23.78 | 24.24 | 13527 | 3237 | 1.45% |
| 2025-12-10 | 24.36 | 24.10 | -0.28 | -1.15% | 23.75 | 24.36 | 13017 | 3127 | 1.39% |
| 2025-12-09 | 24.89 | 24.38 | -0.68 | -2.71% | 24.35 | 25.13 | 13970 | 3445 | 1.50% |
| 2025-12-08 | 24.97 | 25.06 | 0.22 | 0.89% | 24.80 | 25.16 | 14707 | 3680 | 1.58% |
| 2025-12-05 | 24.18 | 24.84 | 0.66 | 2.73% | 23.74 | 24.86 | 20317 | 4958 | 2.18% |
| 2025-12-04 | 24.80 | 24.18 | -0.71 | -2.85% | 23.94 | 25.03 | 22434 | 5468 | 2.40% |
| 2025-12-03 | 25.81 | 24.89 | -0.92 | -3.56% | 24.66 | 25.88 | 26664 | 6663 | 2.86% |
| 2025-12-02 | 26.29 | 25.81 | -0.55 | -2.09% | 25.44 | 26.36 | 21754 | 5613 | 2.33% |
| 2025-12-01 | 26.78 | 26.36 | -0.48 | -1.79% | 26.24 | 27.21 | 22831 | 6074 | 2.45% |
| 2025-11-28 | 26.65 | 26.84 | 0.19 | 0.71% | 26.20 | 26.92 | 21770 | 5779 | 2.33% |
| 2025-11-27 | 27.00 | 26.65 | -0.35 | -1.30% | 26.52 | 27.15 | 17233 | 4608 | 1.85% |
| 2025-11-26 | 27.60 | 27.00 | -0.68 | -2.46% | 26.89 | 28.10 | 23599 | 6467 | 2.53% |
| 2025-11-25 | 27.75 | 27.68 | 0.20 | 0.73% | 27.53 | 28.06 | 33587 | 9340 | 3.60% |
| 2025-11-24 | 25.98 | 27.48 | 1.88 | 7.34% | 25.42 | 27.85 | 39220 | 10523 | 4.20% |
| 2025-11-21 | 26.20 | 25.60 | -1.00 | -3.76% | 25.22 | 27.31 | 26853 | 7002 | 2.88% |
| 2025-11-20 | 27.30 | 26.60 | -0.59 | -2.17% | 26.12 | 27.38 | 27956 | 7443 | 3.00% |
| 2025-11-19 | 27.83 | 27.19 | -0.62 | -2.23% | 27.00 | 27.99 | 22527 | 6151 | 2.41% |
| 2025-11-18 | 27.43 | 27.81 | 0.39 | 1.42% | 27.12 | 28.30 | 37349 | 10391 | 4.00% |
| 2025-11-17 | 26.08 | 27.42 | 1.29 | 4.94% | 26.08 | 27.95 | 41077 | 11160 | 4.40% |
| 2025-11-14 | 26.18 | 26.13 | -0.16 | -0.61% | 26.06 | 26.78 | 21564 | 5698 | 2.31% |
| 2025-11-13 | 26.32 | 26.29 | -0.07 | -0.27% | 26.18 | 26.74 | 15790 | 4166 | 1.69% |
| 2025-11-12 | 26.03 | 26.36 | 0.15 | 0.57% | 26.02 | 27.14 | 20486 | 5434 | 2.20% |
| 2025-11-11 | 26.87 | 26.21 | -0.51 | -1.91% | 26.10 | 26.91 | 14891 | 3941 | 1.60% |
| 2025-11-10 | 26.40 | 26.72 | 0.32 | 1.21% | 26.40 | 26.88 | 15970 | 4261 | 1.71% |
| 2025-11-07 | 26.80 | 26.40 | -0.41 | -1.53% | 26.30 | 26.81 | 19405 | 5139 | 2.08% |
| 2025-11-06 | 26.90 | 26.81 | -0.04 | -0.15% | 26.22 | 26.90 | 19110 | 5075 | 2.05% |
| 2025-11-05 | 27.34 | 26.85 | -0.52 | -1.90% | 26.42 | 27.60 | 26181 | 7018 | 2.81% |
| 2025-11-04 | 27.87 | 27.37 | -0.69 | -2.46% | 26.91 | 27.92 | 27644 | 7547 | 2.96% |
| 2025-11-03 | 27.83 | 28.06 | 0.48 | 1.74% | 27.31 | 28.13 | 34719 | 9634 | 3.72% |
| 2025-10-31 | 26.44 | 27.58 | 1.14 | 4.31% | 26.38 | 27.98 | 41693 | 11456 | 4.47% |
| 2025-10-30 | 26.56 | 26.44 | -0.40 | -1.49% | 26.05 | 27.20 | 34695 | 9236 | 3.72% |
| 2025-10-29 | 27.35 | 26.84 | -0.45 | -1.65% | 26.41 | 27.48 | 25919 | 6929 | 2.78% |
| 2025-10-28 | 27.00 | 27.29 | 0.29 | 1.07% | 26.88 | 28.19 | 26022 | 7181 | 2.79% |
| 2025-10-27 | 27.99 | 27.00 | -0.58 | -2.10% | 26.75 | 27.99 | 27786 | 7558 | 2.98% |
| 2025-10-24 | 27.35 | 27.58 | 0.34 | 1.25% | 27.17 | 27.80 | 24293 | 6689 | 2.60% |
| 2025-10-23 | 26.86 | 27.24 | 0.39 | 1.45% | 26.41 | 27.38 | 22681 | 6104 | 2.43% |
| 2025-10-22 | 27.15 | 26.85 | -0.44 | -1.61% | 26.81 | 27.64 | 18992 | 5139 | 2.04% |
| 2025-10-21 | 26.63 | 27.29 | 0.79 | 2.98% | 26.54 | 27.40 | 19814 | 5374 | 2.12% |
| 2025-10-20 | 26.49 | 26.50 | 0.46 | 1.77% | 26.38 | 26.92 | 14875 | 3961 | 1.59% |
| 2025-10-17 | 27.08 | 26.04 | -0.83 | -3.09% | 25.99 | 27.33 | 26880 | 7107 | 2.88% |
| 2025-10-16 | 27.55 | 26.87 | -0.68 | -2.47% | 26.80 | 27.55 | 17112 | 4627 | 1.83% |
| 2025-10-15 | 26.66 | 27.55 | 0.89 | 3.34% | 26.62 | 27.82 | 28978 | 7963 | 3.11% |
| 2025-10-14 | 28.12 | 26.66 | -1.46 | -5.19% | 26.50 | 28.45 | 39664 | 10841 | 4.25% |
| 2025-10-13 | 26.10 | 28.12 | 0.72 | 2.63% | 26.03 | 29.40 | 44582 | 12576 | 4.78% |
| 2025-10-10 | 29.16 | 27.40 | -1.91 | -6.52% | 27.31 | 29.39 | 45832 | 12812 | 4.91% |
| 2025-10-09 | 29.08 | 29.31 | 0.20 | 0.69% | 28.95 | 29.94 | 41135 | 12080 | 4.41% |
| 2025-09-30 | 28.81 | 29.11 | 0.45 | 1.57% | 28.81 | 29.56 | 30761 | 8973 | 3.30% |
| 2025-09-29 | 27.80 | 28.66 | 0.76 | 2.72% | 27.67 | 28.69 | 27720 | 7866 | 2.97% |
| 2025-09-26 | 28.91 | 27.90 | -1.22 | -4.19% | 27.83 | 28.97 | 30380 | 8544 | 3.26% |
| 2025-09-25 | 28.98 | 29.12 | 0.17 | 0.59% | 28.69 | 30.00 | 44395 | 13048 | 4.76% |
| 2025-09-24 | 27.94 | 28.95 | 0.95 | 3.39% | 27.62 | 28.95 | 28337 | 8058 | 3.04% |
| 2025-09-23 | 28.03 | 28.00 | -0.32 | -1.13% | 26.50 | 28.40 | 37274 | 10228 | 3.99% |
| 2025-09-22 | 28.19 | 28.32 | 0.02 | 0.07% | 27.94 | 28.44 | 21278 | 5997 | 2.28% |
| 2025-09-19 | 28.50 | 28.30 | -0.21 | -0.74% | 27.90 | 29.08 | 32749 | 9278 | 3.51% |
| 2025-09-18 | 29.02 | 28.51 | -0.55 | -1.89% | 28.13 | 29.88 | 42298 | 12299 | 4.53% |
| 2025-09-17 | 29.30 | 29.06 | -0.24 | -0.82% | 28.88 | 29.45 | 29445 | 8574 | 3.21% |
| 2025-09-16 | 28.90 | 29.30 | 0.40 | 1.38% | 28.61 | 29.63 | 27648 | 8086 | 3.01% |
| 2025-09-15 | 29.70 | 28.90 | -0.78 | -2.63% | 28.64 | 29.70 | 32960 | 9526 | 3.59% |
| 2025-09-12 | 29.75 | 29.68 | 0.01 | 0.03% | 29.50 | 30.28 | 34479 | 10294 | 3.76% |
| 2025-09-11 | 29.33 | 29.67 | 0.76 | 2.63% | 28.38 | 29.78 | 39244 | 11470 | 4.27% |
| 2025-09-10 | 28.61 | 28.91 | 0.43 | 1.51% | 28.61 | 29.44 | 32486 | 9460 | 3.54% |
| 2025-09-09 | 29.49 | 28.48 | -0.90 | -3.06% | 28.42 | 30.00 | 41377 | 12096 | 4.51% |
| 2025-09-08 | 28.55 | 29.38 | 0.82 | 2.87% | 28.10 | 29.51 | 39783 | 11487 | 4.33% |