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 | 24.94 | 24.27 | -0.25 | -1.02% | 24.08 | 24.94 | 5893 | 1431 | 0.69% |
| 2025-12-15 | 24.65 | 24.52 | -0.33 | -1.33% | 24.24 | 24.88 | 3625 | 889 | 0.43% |
| 2025-12-12 | 24.72 | 24.85 | 0.05 | 0.20% | 24.51 | 24.95 | 4794 | 1185 | 0.56% |
| 2025-12-11 | 25.75 | 24.80 | -0.59 | -2.32% | 24.61 | 25.75 | 5794 | 1442 | 0.68% |
| 2025-12-10 | 25.40 | 25.39 | -0.29 | -1.13% | 25.06 | 25.84 | 7038 | 1792 | 0.83% |
| 2025-12-09 | 25.58 | 25.68 | 0.11 | 0.43% | 25.35 | 26.10 | 6492 | 1662 | 0.76% |
| 2025-12-08 | 25.02 | 25.57 | 0.53 | 2.12% | 25.01 | 25.68 | 7893 | 2001 | 0.93% |
| 2025-12-05 | 24.64 | 25.04 | 0.58 | 2.37% | 24.06 | 25.36 | 10543 | 2633 | 1.24% |
| 2025-12-04 | 24.90 | 24.46 | -0.61 | -2.43% | 24.28 | 24.97 | 6894 | 1688 | 0.81% |
| 2025-12-03 | 24.82 | 25.07 | -0.03 | -0.12% | 24.66 | 25.19 | 6204 | 1541 | 0.73% |
| 2025-12-02 | 25.71 | 25.10 | -0.01 | -0.04% | 24.71 | 25.71 | 6017 | 1508 | 0.71% |
| 2025-12-01 | 25.75 | 25.11 | -0.52 | -2.03% | 25.08 | 25.75 | 7703 | 1953 | 0.91% |
| 2025-11-28 | 25.04 | 25.63 | 0.71 | 2.85% | 24.21 | 25.82 | 7637 | 1944 | 0.90% |
| 2025-11-27 | 24.77 | 24.92 | 0.27 | 1.10% | 24.72 | 25.27 | 5022 | 1253 | 0.59% |
| 2025-11-26 | 25.49 | 24.65 | -0.55 | -2.18% | 24.59 | 25.50 | 6263 | 1561 | 0.74% |
| 2025-11-25 | 25.23 | 25.20 | 0.47 | 1.90% | 24.60 | 25.51 | 6550 | 1656 | 0.77% |
| 2025-11-24 | 24.95 | 24.73 | -0.22 | -0.88% | 24.25 | 25.11 | 8004 | 1967 | 0.94% |
| 2025-11-21 | 25.20 | 24.95 | -0.55 | -2.16% | 24.88 | 25.80 | 12175 | 3079 | 1.43% |
| 2025-11-20 | 25.99 | 25.50 | -0.16 | -0.62% | 25.22 | 25.99 | 5561 | 1418 | 0.65% |
| 2025-11-19 | 26.12 | 25.66 | -0.51 | -1.95% | 25.65 | 26.36 | 7428 | 1920 | 0.87% |
| 2025-11-18 | 26.21 | 26.17 | -0.03 | -0.11% | 25.80 | 26.49 | 8623 | 2257 | 1.01% |
| 2025-11-17 | 26.26 | 26.20 | -0.07 | -0.27% | 26.00 | 26.63 | 8530 | 2239 | 1.00% |
| 2025-11-14 | 26.57 | 26.27 | -0.38 | -1.43% | 26.27 | 26.85 | 6763 | 1794 | 0.80% |
| 2025-11-13 | 26.90 | 26.65 | -0.25 | -0.93% | 26.26 | 26.90 | 13094 | 3481 | 1.54% |
| 2025-11-12 | 26.89 | 26.90 | 0.00 | 0.00% | 26.20 | 27.20 | 14520 | 3864 | 1.71% |
| 2025-11-11 | 27.23 | 26.90 | -0.30 | -1.10% | 26.70 | 27.40 | 8503 | 2303 | 1.00% |
| 2025-11-10 | 27.22 | 27.20 | -0.20 | -0.73% | 26.76 | 27.95 | 11028 | 2988 | 1.30% |
| 2025-11-07 | 27.42 | 27.40 | -0.18 | -0.65% | 27.00 | 27.53 | 10292 | 2808 | 1.21% |
| 2025-11-06 | 28.34 | 27.58 | -0.79 | -2.78% | 27.11 | 28.34 | 19961 | 5499 | 2.35% |
| 2025-11-05 | 25.84 | 28.37 | 2.54 | 9.83% | 25.58 | 29.24 | 38446 | 10788 | 4.52% |
| 2025-11-04 | 26.40 | 25.83 | -0.56 | -2.12% | 25.61 | 26.70 | 10421 | 2721 | 1.23% |
| 2025-11-03 | 26.81 | 26.39 | -0.43 | -1.60% | 26.22 | 27.08 | 11497 | 3053 | 1.35% |
| 2025-10-31 | 26.50 | 26.82 | 0.34 | 1.28% | 26.20 | 27.29 | 11520 | 3096 | 1.36% |
| 2025-10-30 | 26.74 | 26.48 | -0.13 | -0.49% | 26.05 | 26.74 | 8797 | 2321 | 1.03% |
| 2025-10-29 | 26.86 | 26.61 | -0.37 | -1.37% | 26.28 | 26.90 | 7814 | 2073 | 0.92% |
| 2025-10-28 | 27.68 | 26.98 | 0.07 | 0.26% | 26.72 | 27.68 | 6998 | 1895 | 0.82% |
| 2025-10-27 | 26.81 | 26.91 | 0.44 | 1.66% | 26.59 | 27.08 | 6960 | 1867 | 0.82% |
| 2025-10-24 | 26.18 | 26.47 | 0.07 | 0.27% | 25.91 | 26.80 | 7780 | 2055 | 0.92% |
| 2025-10-23 | 25.74 | 26.40 | 0.40 | 1.54% | 25.70 | 26.49 | 7577 | 1976 | 0.89% |
| 2025-10-22 | 26.45 | 26.00 | -0.53 | -2.00% | 26.00 | 26.57 | 6654 | 1749 | 0.78% |
| 2025-10-21 | 26.18 | 26.53 | 0.61 | 2.35% | 25.64 | 26.58 | 6323 | 1658 | 0.74% |
| 2025-10-20 | 26.15 | 25.92 | 0.53 | 2.09% | 25.51 | 27.02 | 11597 | 3037 | 1.36% |
| 2025-10-17 | 25.34 | 25.39 | 0.17 | 0.67% | 24.93 | 25.95 | 12180 | 3110 | 1.43% |
| 2025-10-16 | 25.80 | 25.22 | -0.46 | -1.79% | 25.06 | 25.80 | 8405 | 2133 | 0.99% |
| 2025-10-15 | 25.99 | 25.68 | -0.20 | -0.77% | 25.32 | 26.07 | 12156 | 3127 | 1.43% |
| 2025-10-14 | 26.90 | 25.88 | -0.82 | -3.07% | 25.53 | 26.98 | 12013 | 3134 | 1.41% |
| 2025-10-13 | 25.72 | 26.70 | -0.32 | -1.18% | 25.72 | 27.00 | 11516 | 3065 | 1.35% |
| 2025-10-10 | 27.37 | 27.02 | -0.29 | -1.06% | 26.95 | 27.78 | 9860 | 2704 | 1.16% |
| 2025-10-09 | 28.87 | 27.31 | -0.53 | -1.90% | 27.20 | 28.87 | 13314 | 3654 | 1.57% |
| 2025-09-30 | 28.90 | 27.84 | -0.04 | -0.14% | 27.56 | 28.90 | 10982 | 3051 | 1.29% |
| 2025-09-29 | 27.84 | 27.88 | 0.08 | 0.29% | 27.33 | 27.95 | 19152 | 5287 | 2.25% |
| 2025-09-26 | 29.20 | 27.80 | -1.50 | -5.12% | 27.53 | 29.47 | 27968 | 7947 | 3.29% |
| 2025-09-25 | 32.91 | 29.30 | -3.94 | -11.85% | 29.21 | 33.33 | 41128 | 12637 | 4.84% |
| 2025-09-24 | 31.30 | 33.24 | 1.40 | 4.40% | 31.30 | 33.60 | 29253 | 9503 | 3.44% |
| 2025-09-23 | 30.69 | 31.84 | 1.45 | 4.77% | 30.30 | 32.48 | 27436 | 8568 | 3.23% |
| 2025-09-22 | 28.42 | 30.39 | 1.99 | 7.01% | 27.61 | 30.77 | 27128 | 8066 | 3.19% |
| 2025-09-19 | 28.55 | 28.40 | 0.09 | 0.32% | 27.46 | 28.96 | 21903 | 6174 | 2.58% |
| 2025-09-18 | 26.96 | 28.31 | 1.48 | 5.52% | 26.77 | 29.30 | 37840 | 10689 | 4.45% |
| 2025-09-17 | 26.20 | 26.83 | 0.61 | 2.33% | 26.20 | 26.99 | 14619 | 3900 | 1.72% |
| 2025-09-16 | 26.47 | 26.22 | -0.05 | -0.19% | 25.80 | 26.47 | 8247 | 2160 | 0.97% |
| 2025-09-15 | 26.49 | 26.27 | -0.30 | -1.13% | 25.90 | 26.98 | 10395 | 2717 | 1.22% |
| 2025-09-12 | 26.59 | 26.57 | -0.05 | -0.19% | 26.20 | 27.00 | 10469 | 2785 | 1.23% |
| 2025-09-11 | 26.85 | 26.62 | -0.19 | -0.71% | 26.38 | 27.25 | 14179 | 3804 | 1.67% |
| 2025-09-10 | 26.26 | 26.81 | 0.56 | 2.13% | 26.15 | 26.85 | 12000 | 3184 | 1.41% |
| 2025-09-09 | 25.84 | 26.25 | 0.19 | 0.73% | 25.80 | 26.64 | 15039 | 3935 | 1.77% |
| 2025-09-08 | 25.55 | 26.06 | 0.99 | 3.95% | 25.15 | 26.26 | 15795 | 4071 | 1.86% |