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 | 27.98 | 27.79 | -0.09 | -0.32% | 26.70 | 27.98 | 27181 | 7413 | 3.58% |
| 2025-12-15 | 28.39 | 27.88 | -0.79 | -2.76% | 27.65 | 28.85 | 22920 | 6451 | 3.02% |
| 2025-12-12 | 28.88 | 28.67 | -0.14 | -0.49% | 28.15 | 29.11 | 20013 | 5722 | 2.63% |
| 2025-12-11 | 28.58 | 28.81 | 0.31 | 1.09% | 27.98 | 29.29 | 29420 | 8403 | 3.87% |
| 2025-12-10 | 28.85 | 28.50 | -0.45 | -1.55% | 28.50 | 30.27 | 29224 | 8543 | 3.85% |
| 2025-12-09 | 31.49 | 28.95 | -2.25 | -7.21% | 28.79 | 31.87 | 44109 | 13138 | 5.80% |
| 2025-12-08 | 27.70 | 31.20 | 3.53 | 12.76% | 27.66 | 31.37 | 53015 | 15905 | 6.98% |
| 2025-12-05 | 27.56 | 27.67 | 0.22 | 0.80% | 26.80 | 28.01 | 16610 | 4531 | 2.19% |
| 2025-12-04 | 27.81 | 27.45 | -0.49 | -1.75% | 27.22 | 28.12 | 20179 | 5562 | 2.66% |
| 2025-12-03 | 28.38 | 27.94 | -0.48 | -1.69% | 27.37 | 29.09 | 24915 | 6938 | 3.28% |
| 2025-12-02 | 27.76 | 28.42 | 0.38 | 1.36% | 27.76 | 29.66 | 41856 | 12009 | 5.51% |
| 2025-12-01 | 26.63 | 28.04 | 1.47 | 5.53% | 26.63 | 28.38 | 32430 | 9012 | 4.27% |
| 2025-11-28 | 26.40 | 26.57 | 0.41 | 1.57% | 25.78 | 26.63 | 9987 | 2622 | 1.31% |
| 2025-11-27 | 25.75 | 26.16 | 0.46 | 1.79% | 25.59 | 26.51 | 15149 | 3962 | 1.99% |
| 2025-11-26 | 25.63 | 25.70 | 0.26 | 1.02% | 25.41 | 26.53 | 16438 | 4263 | 2.16% |
| 2025-11-25 | 24.66 | 25.44 | 0.78 | 3.16% | 24.56 | 25.53 | 16673 | 4199 | 2.19% |
| 2025-11-24 | 23.35 | 24.66 | 1.32 | 5.66% | 23.35 | 24.78 | 15908 | 3825 | 2.09% |
| 2025-11-21 | 24.71 | 23.34 | -1.24 | -5.04% | 23.20 | 24.85 | 17208 | 4092 | 2.26% |
| 2025-11-20 | 25.28 | 24.58 | -0.70 | -2.77% | 24.44 | 25.36 | 14281 | 3538 | 1.88% |
| 2025-11-19 | 26.41 | 25.28 | -1.13 | -4.28% | 25.12 | 26.41 | 19910 | 5094 | 2.62% |
| 2025-11-18 | 25.29 | 26.41 | 0.96 | 3.77% | 25.08 | 26.66 | 31551 | 8255 | 4.15% |
| 2025-11-17 | 24.93 | 25.45 | 0.80 | 3.25% | 24.77 | 25.79 | 18417 | 4671 | 2.42% |
| 2025-11-14 | 24.52 | 24.65 | -0.13 | -0.52% | 24.52 | 25.12 | 8457 | 2104 | 1.11% |
| 2025-11-13 | 24.64 | 24.78 | 0.09 | 0.36% | 24.36 | 24.93 | 8871 | 2190 | 1.17% |
| 2025-11-12 | 24.66 | 24.69 | -0.07 | -0.28% | 24.21 | 24.88 | 10478 | 2572 | 1.38% |
| 2025-11-11 | 24.57 | 24.76 | 0.04 | 0.16% | 24.57 | 25.10 | 9322 | 2316 | 1.23% |
| 2025-11-10 | 25.05 | 24.72 | 0.04 | 0.16% | 24.64 | 25.39 | 13910 | 3479 | 1.83% |
| 2025-11-07 | 25.18 | 24.68 | -0.50 | -1.99% | 24.52 | 25.18 | 12763 | 3161 | 1.68% |
| 2025-11-06 | 25.61 | 25.18 | -0.30 | -1.18% | 24.70 | 25.62 | 13907 | 3487 | 1.83% |
| 2025-11-05 | 25.71 | 25.48 | -0.23 | -0.89% | 25.27 | 25.89 | 12645 | 3231 | 1.66% |
| 2025-11-04 | 26.00 | 25.71 | -0.37 | -1.42% | 25.38 | 26.07 | 12327 | 3164 | 1.62% |
| 2025-11-03 | 26.86 | 26.08 | -0.86 | -3.19% | 25.15 | 26.86 | 25743 | 6674 | 3.39% |
| 2025-10-31 | 25.99 | 26.94 | 0.45 | 1.70% | 25.74 | 28.00 | 40711 | 11045 | 5.36% |
| 2025-10-30 | 25.05 | 26.49 | 1.33 | 5.29% | 24.87 | 28.42 | 36238 | 9565 | 4.77% |
| 2025-10-29 | 25.54 | 25.16 | -0.36 | -1.41% | 24.87 | 25.62 | 12732 | 3206 | 1.68% |
| 2025-10-28 | 24.89 | 25.52 | 0.63 | 2.53% | 24.62 | 25.56 | 11689 | 2949 | 1.54% |
| 2025-10-27 | 24.99 | 24.89 | 0.09 | 0.36% | 24.50 | 25.41 | 11022 | 2756 | 1.45% |
| 2025-10-24 | 24.83 | 24.80 | 0.14 | 0.57% | 24.32 | 25.23 | 13119 | 3255 | 1.73% |
| 2025-10-23 | 24.21 | 24.66 | 0.12 | 0.49% | 23.86 | 24.81 | 12316 | 2994 | 1.62% |
| 2025-10-22 | 24.83 | 24.54 | -0.17 | -0.69% | 24.33 | 24.94 | 9731 | 2398 | 1.28% |
| 2025-10-21 | 24.53 | 24.71 | 0.44 | 1.81% | 24.01 | 24.80 | 8601 | 2109 | 1.13% |
| 2025-10-20 | 23.89 | 24.27 | 0.85 | 3.63% | 23.43 | 24.30 | 10840 | 2607 | 1.43% |
| 2025-10-17 | 24.07 | 23.42 | -0.69 | -2.86% | 23.42 | 24.20 | 11178 | 2651 | 1.47% |
| 2025-10-16 | 24.65 | 24.11 | -0.76 | -3.06% | 23.94 | 25.00 | 13114 | 3176 | 1.73% |
| 2025-10-15 | 24.48 | 24.87 | 0.45 | 1.84% | 23.96 | 25.17 | 15378 | 3789 | 2.02% |
| 2025-10-14 | 25.39 | 24.42 | -0.62 | -2.48% | 24.25 | 25.53 | 9929 | 2454 | 1.31% |
| 2025-10-13 | 23.57 | 25.04 | 0.10 | 0.40% | 23.50 | 25.25 | 13079 | 3221 | 1.72% |
| 2025-10-10 | 25.94 | 24.94 | -0.91 | -3.52% | 24.66 | 25.94 | 17176 | 4322 | 2.26% |
| 2025-10-09 | 25.77 | 25.85 | 0.21 | 0.82% | 25.60 | 26.40 | 15130 | 3938 | 1.99% |
| 2025-09-30 | 25.69 | 25.64 | 0.46 | 1.83% | 25.28 | 26.45 | 16394 | 4212 | 2.16% |
| 2025-09-29 | 24.51 | 25.18 | 0.79 | 3.24% | 24.10 | 25.19 | 14278 | 3547 | 1.88% |
| 2025-09-26 | 24.93 | 24.39 | -0.46 | -1.85% | 24.34 | 25.31 | 9009 | 2228 | 1.19% |
| 2025-09-25 | 25.18 | 24.85 | -0.41 | -1.62% | 24.79 | 25.58 | 12480 | 3136 | 1.64% |
| 2025-09-24 | 24.12 | 25.26 | 0.90 | 3.69% | 24.04 | 25.26 | 13413 | 3340 | 1.76% |
| 2025-09-23 | 24.77 | 24.36 | -0.57 | -2.29% | 23.40 | 25.10 | 13582 | 3270 | 1.79% |
| 2025-09-22 | 24.57 | 24.93 | 0.43 | 1.76% | 24.51 | 25.25 | 13914 | 3471 | 1.83% |
| 2025-09-19 | 24.77 | 24.50 | -0.49 | -1.96% | 24.31 | 25.11 | 11267 | 2772 | 1.48% |
| 2025-09-18 | 25.63 | 24.99 | -0.64 | -2.50% | 24.65 | 26.14 | 19827 | 5032 | 2.61% |
| 2025-09-17 | 25.29 | 25.63 | 0.34 | 1.34% | 25.15 | 26.00 | 8790 | 2259 | 1.16% |
| 2025-09-16 | 25.16 | 25.29 | 0.08 | 0.32% | 25.08 | 25.65 | 10942 | 2771 | 1.44% |
| 2025-09-15 | 25.50 | 25.21 | -0.29 | -1.14% | 25.02 | 25.71 | 11265 | 2845 | 1.48% |
| 2025-09-12 | 25.83 | 25.50 | -0.43 | -1.66% | 25.39 | 26.20 | 13065 | 3357 | 1.72% |
| 2025-09-11 | 25.25 | 25.93 | 0.52 | 2.05% | 25.01 | 25.93 | 9363 | 2388 | 1.23% |
| 2025-09-10 | 25.72 | 25.41 | -0.19 | -0.74% | 25.17 | 25.83 | 9886 | 2518 | 1.30% |
| 2025-09-09 | 26.00 | 25.60 | -0.19 | -0.74% | 25.43 | 26.19 | 13193 | 3391 | 1.74% |
| 2025-09-08 | 25.58 | 25.79 | 0.66 | 2.63% | 25.09 | 25.88 | 13638 | 3484 | 1.79% |