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 | 27.10 | 26.87 | -0.13 | -0.48% | 26.64 | 28.13 | 142893 | 38939 | 1.84% |
| 2025-12-15 | 27.89 | 27.00 | -1.80 | -6.25% | 26.93 | 28.28 | 233115 | 64201 | 3.98% |
| 2025-12-12 | 24.70 | 28.80 | 4.15 | 16.84% | 24.70 | 29.44 | 355923 | 98606 | 6.08% |
| 2025-12-11 | 24.89 | 24.65 | -0.23 | -0.92% | 24.48 | 25.17 | 62032 | 15377 | 1.06% |
| 2025-12-10 | 24.52 | 24.88 | 0.24 | 0.97% | 24.21 | 25.16 | 62814 | 15560 | 1.07% |
| 2025-12-09 | 24.90 | 24.64 | -0.33 | -1.32% | 24.39 | 25.25 | 55267 | 13685 | 0.94% |
| 2025-12-08 | 24.30 | 24.97 | 0.65 | 2.67% | 24.08 | 25.25 | 82030 | 20327 | 1.40% |
| 2025-12-05 | 24.25 | 24.32 | 0.03 | 0.12% | 23.70 | 24.67 | 41999 | 10128 | 0.72% |
| 2025-12-04 | 23.77 | 24.29 | 0.54 | 2.27% | 23.55 | 24.74 | 68591 | 16608 | 1.17% |
| 2025-12-03 | 24.08 | 23.75 | -0.30 | -1.25% | 23.51 | 24.30 | 56936 | 13589 | 0.97% |
| 2025-12-02 | 24.96 | 24.05 | -0.96 | -3.84% | 23.97 | 25.01 | 53085 | 12885 | 0.91% |
| 2025-12-01 | 24.70 | 25.01 | 0.03 | 0.12% | 24.40 | 25.29 | 82787 | 20488 | 1.41% |
| 2025-11-28 | 24.68 | 24.98 | 0.15 | 0.60% | 24.40 | 25.60 | 85386 | 21343 | 1.46% |
| 2025-11-27 | 24.18 | 24.83 | 0.61 | 2.52% | 24.10 | 25.55 | 121438 | 30529 | 2.07% |
| 2025-11-26 | 22.92 | 24.22 | 1.21 | 5.26% | 22.80 | 25.18 | 150968 | 36870 | 2.58% |
| 2025-11-25 | 22.72 | 23.01 | 0.35 | 1.54% | 22.72 | 23.66 | 81835 | 19028 | 1.40% |
| 2025-11-24 | 22.90 | 22.66 | -0.09 | -0.40% | 22.54 | 23.17 | 72300 | 16448 | 1.24% |
| 2025-11-21 | 24.00 | 22.75 | -1.63 | -6.69% | 22.67 | 24.16 | 115547 | 26788 | 1.97% |
| 2025-11-20 | 25.18 | 24.38 | -1.40 | -5.43% | 24.18 | 25.46 | 113983 | 28012 | 1.95% |
| 2025-11-19 | 26.44 | 25.78 | -0.81 | -3.05% | 25.65 | 26.80 | 74981 | 19553 | 1.28% |
| 2025-11-18 | 27.00 | 26.59 | -0.45 | -1.66% | 26.46 | 27.35 | 126700 | 34086 | 2.16% |
| 2025-11-17 | 25.02 | 27.04 | 1.69 | 6.67% | 25.02 | 27.49 | 225699 | 60048 | 3.86% |
| 2025-11-14 | 25.18 | 25.35 | -0.15 | -0.59% | 24.73 | 25.95 | 113008 | 28852 | 1.93% |
| 2025-11-13 | 24.20 | 25.50 | 1.29 | 5.33% | 24.11 | 26.26 | 167782 | 42605 | 2.87% |
| 2025-11-12 | 24.65 | 24.21 | -0.60 | -2.42% | 23.90 | 24.80 | 73261 | 17817 | 1.25% |
| 2025-11-11 | 25.64 | 24.81 | -0.82 | -3.20% | 24.66 | 26.59 | 116430 | 29483 | 1.99% |
| 2025-11-10 | 25.46 | 25.63 | 0.52 | 2.07% | 24.63 | 25.96 | 136590 | 34513 | 2.33% |
| 2025-11-07 | 24.21 | 25.11 | 0.81 | 3.33% | 24.00 | 26.00 | 160756 | 40528 | 2.75% |
| 2025-11-06 | 23.55 | 24.30 | 0.97 | 4.16% | 23.47 | 24.88 | 119735 | 28871 | 2.05% |
| 2025-11-05 | 23.53 | 23.33 | -0.44 | -1.85% | 23.16 | 23.77 | 71090 | 16632 | 1.21% |
| 2025-11-04 | 24.15 | 23.77 | -0.44 | -1.82% | 23.61 | 24.45 | 74448 | 17809 | 1.27% |
| 2025-11-03 | 24.38 | 24.21 | -0.32 | -1.30% | 23.48 | 24.47 | 146698 | 34982 | 2.51% |
| 2025-10-31 | 25.87 | 24.53 | -2.26 | -8.44% | 24.53 | 26.11 | 199190 | 49936 | 3.40% |
| 2025-10-30 | 27.16 | 26.79 | -0.36 | -1.33% | 26.45 | 27.27 | 101859 | 27387 | 1.74% |
| 2025-10-29 | 26.42 | 27.15 | 0.67 | 2.53% | 26.30 | 27.85 | 181737 | 49589 | 3.11% |
| 2025-10-28 | 26.68 | 26.48 | -0.35 | -1.30% | 26.06 | 26.84 | 108422 | 28712 | 1.85% |
| 2025-10-27 | 27.31 | 26.83 | 0.14 | 0.52% | 26.11 | 27.31 | 159723 | 42670 | 2.73% |
| 2025-10-24 | 24.80 | 26.69 | 2.10 | 8.54% | 24.75 | 27.40 | 217931 | 56865 | 3.72% |
| 2025-10-23 | 25.03 | 24.59 | -0.61 | -2.42% | 24.11 | 25.13 | 132411 | 32325 | 2.26% |
| 2025-10-22 | 25.45 | 25.20 | -0.68 | -2.63% | 24.98 | 25.64 | 106833 | 27016 | 1.83% |
| 2025-10-21 | 24.96 | 25.88 | 1.17 | 4.73% | 24.84 | 25.96 | 146151 | 37256 | 2.50% |
| 2025-10-20 | 26.02 | 24.71 | -0.33 | -1.32% | 24.56 | 26.08 | 143873 | 36167 | 2.46% |
| 2025-10-17 | 26.49 | 25.04 | -1.61 | -6.04% | 24.97 | 26.73 | 185390 | 47577 | 3.17% |
| 2025-10-16 | 26.88 | 26.65 | -0.17 | -0.63% | 26.37 | 28.08 | 199900 | 54428 | 3.42% |
| 2025-10-15 | 26.85 | 26.82 | -0.24 | -0.89% | 25.75 | 27.67 | 235298 | 62535 | 4.02% |
| 2025-10-14 | 30.10 | 27.06 | -3.64 | -11.86% | 27.00 | 30.85 | 435097 | 124746 | 7.43% |
| 2025-10-13 | 27.22 | 30.70 | 0.70 | 2.33% | 27.22 | 30.85 | 426654 | 124872 | 7.29% |
| 2025-10-10 | 30.63 | 30.00 | -2.50 | -7.69% | 28.01 | 30.96 | 559994 | 163665 | 9.57% |
| 2025-10-09 | 27.71 | 32.50 | 5.07 | 18.48% | 26.70 | 32.92 | 753902 | 225518 | 12.88% |
| 2025-09-30 | 26.27 | 27.43 | 1.36 | 5.22% | 26.26 | 28.58 | 516758 | 142170 | 8.83% |
| 2025-09-29 | 24.80 | 26.07 | 0.97 | 3.86% | 23.84 | 28.05 | 494973 | 128235 | 8.46% |
| 2025-09-26 | 23.81 | 25.10 | 1.10 | 4.58% | 23.58 | 25.67 | 242769 | 58832 | 4.15% |
| 2025-09-25 | 23.87 | 24.00 | 0.21 | 0.88% | 23.66 | 24.30 | 135555 | 32554 | 2.32% |
| 2025-09-24 | 22.64 | 23.79 | 1.00 | 4.39% | 22.44 | 24.39 | 179522 | 42274 | 3.07% |
| 2025-09-23 | 23.07 | 22.79 | -0.22 | -0.96% | 21.96 | 23.07 | 97481 | 21816 | 1.67% |
| 2025-09-22 | 22.70 | 23.01 | 0.38 | 1.68% | 22.44 | 23.04 | 72246 | 16490 | 1.23% |
| 2025-09-19 | 22.81 | 22.63 | -0.18 | -0.79% | 22.20 | 23.15 | 73532 | 16764 | 1.26% |
| 2025-09-18 | 22.89 | 22.81 | -0.08 | -0.35% | 22.44 | 23.70 | 131776 | 30573 | 2.25% |
| 2025-09-17 | 22.65 | 22.89 | 0.10 | 0.44% | 22.44 | 23.08 | 68810 | 15708 | 1.18% |
| 2025-09-16 | 22.78 | 22.79 | 0.12 | 0.53% | 22.47 | 23.00 | 66469 | 15089 | 1.14% |
| 2025-09-15 | 23.15 | 22.67 | -0.09 | -0.40% | 22.58 | 23.35 | 74818 | 17090 | 1.28% |
| 2025-09-12 | 22.68 | 22.76 | 0.18 | 0.80% | 22.38 | 23.17 | 85365 | 19451 | 1.46% |
| 2025-09-11 | 21.52 | 22.58 | 1.10 | 5.12% | 21.21 | 22.68 | 93493 | 20790 | 1.60% |
| 2025-09-10 | 21.63 | 21.48 | 0.04 | 0.19% | 21.39 | 21.99 | 45317 | 9804 | 0.77% |
| 2025-09-09 | 21.90 | 21.44 | -0.49 | -2.23% | 21.41 | 22.03 | 57306 | 12425 | 0.98% |
| 2025-09-08 | 22.00 | 21.93 | -0.17 | -0.77% | 21.40 | 22.17 | 94249 | 20569 | 1.61% |