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 | 25.96 | 25.06 | -0.81 | -3.13% | 24.98 | 26.04 | 34779 | 8788 | 0.86% |
| 2025-12-15 | 26.10 | 25.87 | -0.36 | -1.37% | 25.66 | 26.40 | 42000 | 10952 | 1.04% |
| 2025-12-12 | 26.22 | 26.23 | 0.23 | 0.88% | 25.22 | 26.23 | 45813 | 11783 | 1.13% |
| 2025-12-11 | 26.00 | 26.00 | -0.04 | -0.15% | 25.57 | 26.85 | 50387 | 13202 | 1.24% |
| 2025-12-10 | 26.49 | 26.04 | -0.56 | -2.11% | 25.88 | 26.58 | 43653 | 11400 | 1.08% |
| 2025-12-09 | 27.60 | 26.60 | -0.96 | -3.48% | 26.54 | 28.15 | 51830 | 14019 | 1.28% |
| 2025-12-08 | 27.30 | 27.56 | 0.17 | 0.62% | 26.99 | 28.56 | 79007 | 22009 | 1.95% |
| 2025-12-05 | 27.95 | 27.39 | -0.60 | -2.14% | 26.75 | 29.12 | 108450 | 29635 | 2.68% |
| 2025-12-04 | 24.30 | 27.99 | 3.39 | 13.78% | 24.30 | 27.99 | 135054 | 36233 | 3.33% |
| 2025-12-03 | 24.84 | 24.60 | -0.26 | -1.05% | 24.00 | 25.10 | 49070 | 11947 | 1.21% |
| 2025-12-02 | 25.62 | 24.86 | -0.76 | -2.97% | 24.70 | 25.72 | 44048 | 11040 | 1.09% |
| 2025-12-01 | 25.88 | 25.62 | -0.18 | -0.70% | 25.00 | 25.94 | 60211 | 15358 | 1.49% |
| 2025-11-28 | 25.51 | 25.80 | 0.31 | 1.22% | 24.97 | 25.87 | 74427 | 18877 | 1.84% |
| 2025-11-27 | 24.38 | 25.49 | 1.21 | 4.98% | 24.38 | 26.18 | 103345 | 26289 | 2.55% |
| 2025-11-26 | 23.51 | 24.28 | 1.03 | 4.43% | 23.20 | 24.97 | 82913 | 20235 | 2.05% |
| 2025-11-25 | 22.89 | 23.25 | 0.53 | 2.33% | 22.77 | 24.09 | 50834 | 11984 | 1.25% |
| 2025-11-24 | 21.51 | 22.72 | 1.21 | 5.63% | 21.32 | 23.06 | 63807 | 14238 | 1.57% |
| 2025-11-21 | 22.55 | 21.51 | -1.29 | -5.66% | 21.49 | 22.63 | 43668 | 9567 | 1.08% |
| 2025-11-20 | 22.70 | 22.80 | 0.25 | 1.11% | 22.47 | 22.99 | 22768 | 5169 | 0.56% |
| 2025-11-19 | 22.90 | 22.55 | -0.51 | -2.21% | 22.42 | 23.07 | 30175 | 6853 | 0.74% |
| 2025-11-18 | 22.76 | 23.06 | -0.10 | -0.43% | 22.71 | 23.37 | 37762 | 8715 | 0.93% |
| 2025-11-17 | 24.95 | 23.16 | -1.65 | -6.65% | 23.00 | 24.95 | 87972 | 20612 | 2.17% |
| 2025-11-14 | 23.65 | 24.81 | 1.02 | 4.29% | 23.40 | 25.38 | 109269 | 27067 | 2.70% |
| 2025-11-13 | 23.79 | 23.79 | 0.18 | 0.76% | 23.47 | 24.35 | 52698 | 12610 | 1.30% |
| 2025-11-12 | 23.76 | 23.61 | -0.13 | -0.55% | 23.35 | 23.95 | 44348 | 10474 | 1.09% |
| 2025-11-11 | 23.58 | 23.74 | 0.07 | 0.30% | 23.25 | 24.00 | 49895 | 11770 | 1.23% |
| 2025-11-10 | 22.93 | 23.67 | 0.74 | 3.23% | 22.70 | 24.03 | 74051 | 17356 | 1.83% |
| 2025-11-07 | 22.89 | 22.93 | 0.00 | 0.00% | 22.57 | 23.18 | 35862 | 8239 | 0.88% |
| 2025-11-06 | 22.49 | 22.93 | 0.44 | 1.96% | 22.49 | 23.18 | 44826 | 10246 | 1.11% |
| 2025-11-05 | 22.31 | 22.49 | -0.08 | -0.35% | 22.22 | 23.10 | 63718 | 14369 | 1.57% |
| 2025-11-04 | 23.60 | 22.57 | -0.95 | -4.04% | 22.30 | 23.60 | 76491 | 17364 | 1.89% |
| 2025-11-03 | 25.09 | 23.52 | -1.57 | -6.26% | 23.20 | 25.36 | 126923 | 30211 | 3.13% |
| 2025-10-31 | 24.09 | 25.09 | 1.58 | 6.72% | 23.71 | 25.59 | 113639 | 28118 | 2.80% |
| 2025-10-30 | 24.71 | 23.51 | -0.52 | -2.16% | 23.50 | 24.80 | 58685 | 14091 | 1.45% |
| 2025-10-29 | 23.20 | 24.03 | 0.76 | 3.27% | 22.55 | 24.07 | 48050 | 11261 | 1.19% |
| 2025-10-28 | 23.20 | 23.27 | 0.02 | 0.09% | 23.01 | 23.96 | 42448 | 10003 | 1.05% |
| 2025-10-27 | 23.02 | 23.25 | 0.21 | 0.91% | 22.71 | 23.49 | 47380 | 10953 | 1.17% |
| 2025-10-24 | 22.61 | 23.04 | 0.27 | 1.19% | 22.61 | 23.26 | 32387 | 7463 | 0.80% |
| 2025-10-23 | 23.10 | 22.77 | -0.39 | -1.68% | 22.23 | 23.10 | 40783 | 9198 | 1.01% |
| 2025-10-22 | 23.10 | 23.16 | -0.19 | -0.81% | 23.10 | 24.00 | 49885 | 11679 | 1.23% |
| 2025-10-21 | 23.85 | 23.35 | -0.61 | -2.55% | 23.25 | 24.19 | 54915 | 12885 | 1.35% |
| 2025-10-20 | 23.26 | 23.96 | 1.05 | 4.58% | 23.01 | 24.42 | 77424 | 18556 | 1.91% |
| 2025-10-17 | 24.42 | 22.91 | -1.58 | -6.45% | 22.81 | 24.82 | 68732 | 16121 | 1.70% |
| 2025-10-16 | 25.20 | 24.49 | -0.47 | -1.88% | 24.35 | 25.33 | 34315 | 8508 | 0.85% |
| 2025-10-15 | 23.94 | 24.96 | 1.01 | 4.22% | 23.90 | 25.15 | 65839 | 16270 | 1.62% |
| 2025-10-14 | 25.50 | 23.95 | -1.82 | -7.06% | 23.78 | 25.98 | 65547 | 16229 | 1.62% |
| 2025-10-13 | 25.27 | 25.77 | 0.02 | 0.08% | 24.83 | 26.14 | 38184 | 9789 | 0.94% |
| 2025-10-10 | 27.40 | 25.75 | -1.85 | -6.70% | 25.53 | 27.45 | 73819 | 19410 | 1.82% |
| 2025-10-09 | 27.08 | 27.60 | 0.40 | 1.47% | 26.94 | 28.00 | 59227 | 16264 | 1.46% |
| 2025-09-30 | 26.55 | 27.20 | 0.52 | 1.95% | 26.54 | 27.97 | 59191 | 16162 | 1.46% |
| 2025-09-29 | 25.48 | 26.68 | 1.18 | 4.63% | 25.48 | 27.08 | 65704 | 17384 | 1.62% |
| 2025-09-26 | 26.37 | 25.50 | -0.97 | -3.66% | 25.50 | 26.40 | 47557 | 12287 | 1.17% |
| 2025-09-25 | 26.18 | 26.47 | -0.31 | -1.16% | 26.18 | 27.59 | 68609 | 18493 | 1.69% |
| 2025-09-24 | 26.21 | 26.78 | 0.42 | 1.59% | 26.01 | 26.98 | 49146 | 13031 | 1.21% |
| 2025-09-23 | 27.27 | 26.36 | -1.02 | -3.73% | 25.67 | 27.47 | 69501 | 18296 | 1.71% |
| 2025-09-22 | 26.92 | 27.38 | 0.58 | 2.16% | 26.73 | 27.69 | 65817 | 17908 | 1.62% |
| 2025-09-19 | 27.15 | 26.80 | -0.39 | -1.43% | 26.80 | 28.05 | 62559 | 17097 | 1.54% |
| 2025-09-18 | 28.28 | 27.19 | -0.89 | -3.17% | 26.91 | 28.88 | 124836 | 34866 | 3.08% |
| 2025-09-17 | 26.76 | 28.08 | 1.11 | 4.12% | 26.63 | 28.75 | 102518 | 28417 | 2.53% |
| 2025-09-16 | 27.75 | 26.97 | -0.25 | -0.92% | 26.54 | 27.75 | 52503 | 14167 | 1.30% |
| 2025-09-15 | 27.32 | 27.22 | -0.23 | -0.84% | 27.21 | 28.18 | 60020 | 16507 | 1.48% |
| 2025-09-12 | 27.25 | 27.45 | 0.05 | 0.18% | 26.71 | 27.80 | 75855 | 20632 | 1.87% |
| 2025-09-11 | 25.80 | 27.40 | 0.80 | 3.01% | 25.00 | 27.45 | 67563 | 18029 | 1.67% |
| 2025-09-10 | 27.61 | 26.60 | -0.88 | -3.20% | 26.59 | 28.20 | 58326 | 15772 | 1.44% |
| 2025-09-09 | 28.24 | 27.48 | -0.51 | -1.82% | 27.40 | 28.69 | 66501 | 18608 | 1.64% |
| 2025-09-08 | 28.24 | 27.99 | -0.01 | -0.04% | 27.00 | 28.57 | 80710 | 22319 | 1.99% |