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 | 26.11 | 25.94 | -0.22 | -0.84% | 25.59 | 26.17 | 44043 | 11390 | 1.10% |
| 2025-12-15 | 25.80 | 26.16 | 0.11 | 0.42% | 25.66 | 26.54 | 56319 | 14742 | 1.41% |
| 2025-12-12 | 25.46 | 26.05 | 0.42 | 1.64% | 25.46 | 26.20 | 64545 | 16757 | 1.61% |
| 2025-12-11 | 26.14 | 25.63 | -0.51 | -1.95% | 25.60 | 26.14 | 43365 | 11213 | 1.08% |
| 2025-12-10 | 25.41 | 26.14 | 0.53 | 2.07% | 25.33 | 26.37 | 60343 | 15646 | 1.51% |
| 2025-12-09 | 25.22 | 25.61 | 0.03 | 0.12% | 25.22 | 26.20 | 48325 | 12475 | 1.21% |
| 2025-12-08 | 25.28 | 25.58 | 0.48 | 1.91% | 25.22 | 26.10 | 72614 | 18707 | 1.82% |
| 2025-12-05 | 24.08 | 25.10 | 1.11 | 4.63% | 23.94 | 25.55 | 68509 | 17062 | 1.71% |
| 2025-12-04 | 23.95 | 23.99 | -0.10 | -0.42% | 23.86 | 24.29 | 27794 | 6687 | 0.69% |
| 2025-12-03 | 24.30 | 24.09 | -0.11 | -0.45% | 23.67 | 24.30 | 28706 | 6898 | 0.72% |
| 2025-12-02 | 24.42 | 24.20 | -0.33 | -1.35% | 24.13 | 24.56 | 23370 | 5667 | 0.58% |
| 2025-12-01 | 23.83 | 24.53 | 0.68 | 2.85% | 23.73 | 24.60 | 49768 | 12143 | 1.24% |
| 2025-11-28 | 23.53 | 23.85 | 0.41 | 1.75% | 23.45 | 23.90 | 24293 | 5761 | 0.61% |
| 2025-11-27 | 23.53 | 23.44 | 0.02 | 0.09% | 23.36 | 23.88 | 24869 | 5882 | 0.62% |
| 2025-11-26 | 23.97 | 23.42 | -0.42 | -1.76% | 23.35 | 24.00 | 35064 | 8287 | 0.88% |
| 2025-11-25 | 23.56 | 23.84 | 0.53 | 2.27% | 23.18 | 24.35 | 40892 | 9779 | 1.02% |
| 2025-11-24 | 22.61 | 23.31 | 0.75 | 3.32% | 22.55 | 23.54 | 45463 | 10519 | 1.14% |
| 2025-11-21 | 23.45 | 22.56 | -0.88 | -3.75% | 22.49 | 23.45 | 38246 | 8751 | 0.96% |
| 2025-11-20 | 23.55 | 23.44 | 0.05 | 0.21% | 23.31 | 23.94 | 19953 | 4692 | 0.50% |
| 2025-11-19 | 23.82 | 23.39 | -0.55 | -2.30% | 23.33 | 23.98 | 28394 | 6696 | 0.71% |
| 2025-11-18 | 23.75 | 23.94 | 0.02 | 0.08% | 23.57 | 23.99 | 23817 | 5675 | 0.60% |
| 2025-11-17 | 24.08 | 23.92 | -0.18 | -0.75% | 23.70 | 24.26 | 35791 | 8555 | 0.89% |
| 2025-11-14 | 23.96 | 24.10 | 0.05 | 0.21% | 23.89 | 24.91 | 43504 | 10607 | 1.09% |
| 2025-11-13 | 23.98 | 24.05 | -0.06 | -0.25% | 23.98 | 24.56 | 32797 | 7940 | 0.82% |
| 2025-11-12 | 24.21 | 24.11 | -0.15 | -0.62% | 23.83 | 24.30 | 32992 | 7921 | 0.82% |
| 2025-11-11 | 24.78 | 24.26 | -0.30 | -1.22% | 24.20 | 25.08 | 40404 | 9934 | 1.01% |
| 2025-11-10 | 25.06 | 24.56 | -0.52 | -2.07% | 24.36 | 25.30 | 47821 | 11808 | 1.20% |
| 2025-11-07 | 25.18 | 25.08 | -0.17 | -0.67% | 24.77 | 25.31 | 34802 | 8712 | 0.87% |
| 2025-11-06 | 25.30 | 25.25 | 0.01 | 0.04% | 24.94 | 25.38 | 28673 | 7213 | 0.72% |
| 2025-11-05 | 24.75 | 25.24 | 0.08 | 0.32% | 24.66 | 25.43 | 33246 | 8343 | 0.83% |
| 2025-11-04 | 26.09 | 25.16 | -1.10 | -4.19% | 25.00 | 26.50 | 58872 | 15037 | 1.47% |
| 2025-11-03 | 26.04 | 26.26 | 0.23 | 0.88% | 25.55 | 27.15 | 94328 | 24912 | 2.36% |
| 2025-10-31 | 26.01 | 26.03 | 0.05 | 0.19% | 25.80 | 26.36 | 40192 | 10487 | 1.00% |
| 2025-10-30 | 26.23 | 25.98 | -0.44 | -1.67% | 25.88 | 27.15 | 71258 | 18849 | 1.78% |
| 2025-10-29 | 25.88 | 26.42 | 0.79 | 3.08% | 25.64 | 26.54 | 63551 | 16633 | 1.59% |
| 2025-10-28 | 25.97 | 25.63 | -0.36 | -1.39% | 25.50 | 26.13 | 52736 | 13621 | 1.32% |
| 2025-10-27 | 26.25 | 25.99 | -0.06 | -0.23% | 25.74 | 26.59 | 63746 | 16609 | 1.59% |
| 2025-10-24 | 25.72 | 26.05 | 0.37 | 1.44% | 25.72 | 26.14 | 47271 | 12273 | 1.18% |
| 2025-10-23 | 25.93 | 25.68 | -0.47 | -1.80% | 24.88 | 26.10 | 76808 | 19555 | 1.92% |
| 2025-10-22 | 26.26 | 26.15 | 0.60 | 2.35% | 25.61 | 27.00 | 108685 | 28704 | 2.72% |
| 2025-10-21 | 24.60 | 25.55 | 0.95 | 3.86% | 24.56 | 25.99 | 77395 | 19685 | 1.93% |
| 2025-10-20 | 24.25 | 24.60 | 0.78 | 3.27% | 24.11 | 25.01 | 48418 | 11911 | 1.21% |
| 2025-10-17 | 25.30 | 23.82 | -1.49 | -5.89% | 23.70 | 25.30 | 62929 | 15325 | 1.57% |
| 2025-10-16 | 25.12 | 25.31 | -0.38 | -1.48% | 25.12 | 25.70 | 36196 | 9190 | 0.90% |
| 2025-10-15 | 25.43 | 25.69 | 0.11 | 0.43% | 24.93 | 25.76 | 50924 | 12952 | 1.27% |
| 2025-10-14 | 26.63 | 25.58 | -1.05 | -3.94% | 25.35 | 26.98 | 62432 | 16264 | 1.56% |
| 2025-10-13 | 25.80 | 26.63 | -0.07 | -0.26% | 25.56 | 26.93 | 72892 | 19210 | 1.82% |
| 2025-10-10 | 27.77 | 26.70 | -1.42 | -5.05% | 26.58 | 27.77 | 85275 | 23080 | 2.13% |
| 2025-10-09 | 29.13 | 28.12 | -0.33 | -1.16% | 28.07 | 29.17 | 81980 | 23339 | 2.05% |
| 2025-09-30 | 28.60 | 28.45 | -0.10 | -0.35% | 28.39 | 29.32 | 72366 | 20799 | 1.81% |
| 2025-09-29 | 29.13 | 28.55 | -0.69 | -2.36% | 28.15 | 29.16 | 94785 | 27031 | 2.37% |
| 2025-09-26 | 29.45 | 29.24 | -0.26 | -0.88% | 28.45 | 29.95 | 136962 | 39926 | 3.42% |
| 2025-09-25 | 26.80 | 29.50 | 2.88 | 10.82% | 26.62 | 30.28 | 237783 | 69005 | 5.94% |
| 2025-09-24 | 25.90 | 26.62 | 0.50 | 1.91% | 25.48 | 27.05 | 106190 | 28103 | 2.65% |
| 2025-09-23 | 25.40 | 26.12 | 0.83 | 3.28% | 24.51 | 26.16 | 100623 | 25308 | 2.52% |
| 2025-09-22 | 25.25 | 25.29 | 0.23 | 0.92% | 24.71 | 25.30 | 53840 | 13481 | 1.35% |
| 2025-09-19 | 24.67 | 25.06 | 0.24 | 0.97% | 24.55 | 25.70 | 71171 | 17877 | 1.78% |
| 2025-09-18 | 25.01 | 24.82 | -0.39 | -1.55% | 24.50 | 25.62 | 76451 | 19263 | 1.91% |
| 2025-09-17 | 24.60 | 25.21 | 0.59 | 2.40% | 24.40 | 25.58 | 62377 | 15658 | 1.56% |
| 2025-09-16 | 24.51 | 24.62 | 0.12 | 0.49% | 24.13 | 24.79 | 45260 | 11072 | 1.13% |
| 2025-09-15 | 25.21 | 24.50 | -0.49 | -1.96% | 24.47 | 25.25 | 49716 | 12281 | 1.24% |
| 2025-09-12 | 25.15 | 24.99 | -0.21 | -0.83% | 24.80 | 25.69 | 72963 | 18434 | 1.82% |
| 2025-09-11 | 24.30 | 25.20 | 0.84 | 3.45% | 24.10 | 25.32 | 59876 | 14926 | 1.50% |
| 2025-09-10 | 24.58 | 24.36 | -0.02 | -0.08% | 24.21 | 24.90 | 34365 | 8415 | 0.86% |
| 2025-09-09 | 24.83 | 24.38 | -0.56 | -2.25% | 24.20 | 24.90 | 39164 | 9616 | 0.98% |
| 2025-09-08 | 24.60 | 24.94 | 0.44 | 1.80% | 24.21 | 25.09 | 59163 | 14564 | 1.48% |