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 | 24.72 | 24.26 | -0.58 | -2.33% | 24.10 | 24.94 | 15546 | 3785 | 1.65% |
| 2025-12-15 | 25.15 | 24.84 | -0.32 | -1.27% | 24.71 | 25.28 | 13886 | 3469 | 1.47% |
| 2025-12-12 | 25.42 | 25.16 | -0.48 | -1.87% | 24.96 | 25.79 | 20318 | 5154 | 2.15% |
| 2025-12-11 | 25.42 | 25.64 | 0.21 | 0.83% | 25.11 | 25.80 | 21352 | 5451 | 2.26% |
| 2025-12-10 | 25.99 | 25.43 | -0.68 | -2.60% | 25.23 | 26.39 | 20381 | 5205 | 2.16% |
| 2025-12-09 | 26.08 | 26.11 | 0.03 | 0.12% | 25.96 | 26.52 | 14321 | 3753 | 1.52% |
| 2025-12-08 | 25.29 | 26.08 | 0.82 | 3.25% | 25.29 | 26.25 | 20048 | 5210 | 2.12% |
| 2025-12-05 | 25.02 | 25.26 | 0.04 | 0.16% | 24.77 | 25.48 | 15591 | 3918 | 1.65% |
| 2025-12-04 | 25.60 | 25.22 | -0.22 | -0.86% | 24.79 | 25.68 | 12661 | 3192 | 1.34% |
| 2025-12-03 | 25.90 | 25.44 | -0.43 | -1.66% | 25.21 | 26.00 | 14349 | 3655 | 1.52% |
| 2025-12-02 | 26.56 | 25.87 | -0.70 | -2.63% | 25.79 | 26.56 | 18445 | 4810 | 1.95% |
| 2025-12-01 | 26.50 | 26.57 | 0.29 | 1.10% | 26.22 | 26.80 | 14617 | 3872 | 1.55% |
| 2025-11-28 | 25.65 | 26.28 | 0.48 | 1.86% | 25.51 | 26.31 | 12197 | 3175 | 1.29% |
| 2025-11-27 | 25.54 | 25.80 | 0.40 | 1.57% | 25.54 | 26.10 | 13424 | 3471 | 1.42% |
| 2025-11-26 | 25.51 | 25.40 | -0.21 | -0.82% | 25.38 | 26.04 | 14582 | 3751 | 1.54% |
| 2025-11-25 | 25.36 | 25.61 | 0.53 | 2.11% | 25.18 | 26.10 | 17019 | 4380 | 1.80% |
| 2025-11-24 | 24.74 | 25.08 | 0.75 | 3.08% | 24.44 | 25.27 | 18158 | 4506 | 1.92% |
| 2025-11-21 | 25.39 | 24.33 | -1.37 | -5.33% | 24.18 | 25.89 | 21528 | 5340 | 2.28% |
| 2025-11-20 | 25.82 | 25.70 | -0.08 | -0.31% | 25.39 | 26.14 | 16168 | 4162 | 1.71% |
| 2025-11-19 | 26.54 | 25.78 | -0.76 | -2.86% | 25.60 | 26.59 | 20496 | 5321 | 2.17% |
| 2025-11-18 | 26.56 | 26.54 | 0.08 | 0.30% | 26.22 | 26.80 | 18867 | 5008 | 2.00% |
| 2025-11-17 | 26.33 | 26.46 | 0.14 | 0.53% | 26.06 | 26.80 | 21297 | 5640 | 2.25% |
| 2025-11-14 | 25.50 | 26.32 | 0.59 | 2.29% | 25.48 | 27.00 | 32917 | 8685 | 3.48% |
| 2025-11-13 | 25.65 | 25.73 | 0.08 | 0.31% | 25.58 | 26.10 | 17010 | 4389 | 1.80% |
| 2025-11-12 | 25.99 | 25.65 | -0.34 | -1.31% | 25.38 | 26.15 | 20775 | 5341 | 2.20% |
| 2025-11-11 | 26.60 | 25.99 | -0.38 | -1.44% | 25.86 | 26.88 | 21919 | 5756 | 2.32% |
| 2025-11-10 | 26.79 | 26.37 | -0.29 | -1.09% | 26.29 | 27.10 | 21301 | 5662 | 2.26% |
| 2025-11-07 | 27.08 | 26.66 | -0.46 | -1.70% | 26.44 | 27.08 | 20119 | 5375 | 2.13% |
| 2025-11-06 | 26.98 | 27.12 | 0.21 | 0.78% | 26.63 | 27.28 | 19237 | 5200 | 2.04% |
| 2025-11-05 | 26.53 | 26.91 | 0.24 | 0.90% | 26.33 | 27.25 | 28581 | 7673 | 3.03% |
| 2025-11-04 | 27.45 | 26.67 | -0.53 | -1.95% | 26.53 | 27.45 | 22207 | 5960 | 2.35% |
| 2025-11-03 | 27.76 | 27.20 | -0.52 | -1.88% | 26.88 | 27.76 | 26773 | 7295 | 2.83% |
| 2025-10-31 | 27.85 | 27.72 | 0.11 | 0.40% | 27.43 | 28.04 | 23254 | 6449 | 2.46% |
| 2025-10-30 | 27.77 | 27.61 | -0.33 | -1.18% | 27.36 | 28.18 | 25631 | 7094 | 2.71% |
| 2025-10-29 | 28.38 | 27.94 | -0.64 | -2.24% | 27.85 | 29.28 | 34240 | 9652 | 3.62% |
| 2025-10-28 | 28.32 | 28.58 | -0.24 | -0.83% | 28.28 | 29.28 | 36722 | 10563 | 3.89% |
| 2025-10-27 | 29.00 | 28.82 | -0.26 | -0.89% | 28.12 | 29.58 | 55507 | 15938 | 5.88% |
| 2025-10-24 | 28.50 | 29.08 | 0.66 | 2.32% | 28.30 | 29.28 | 36433 | 10546 | 3.86% |
| 2025-10-23 | 28.70 | 28.42 | -0.37 | -1.29% | 27.80 | 28.86 | 27777 | 7834 | 2.94% |
| 2025-10-22 | 28.33 | 28.79 | 0.40 | 1.41% | 27.89 | 29.25 | 35955 | 10316 | 3.81% |
| 2025-10-21 | 26.93 | 28.39 | 1.66 | 6.21% | 26.93 | 28.42 | 39020 | 10873 | 4.13% |
| 2025-10-20 | 26.40 | 26.73 | 0.82 | 3.16% | 26.00 | 27.14 | 23786 | 6359 | 2.52% |
| 2025-10-17 | 27.47 | 25.91 | -1.57 | -5.71% | 25.80 | 27.75 | 34929 | 9247 | 3.70% |
| 2025-10-16 | 28.20 | 27.48 | -0.96 | -3.38% | 27.31 | 28.31 | 27434 | 7612 | 2.90% |
| 2025-10-15 | 27.84 | 28.44 | 0.88 | 3.19% | 27.16 | 28.48 | 36140 | 10123 | 3.83% |
| 2025-10-14 | 28.28 | 27.56 | -0.72 | -2.55% | 27.36 | 28.89 | 33450 | 9345 | 3.54% |
| 2025-10-13 | 26.31 | 28.28 | 0.12 | 0.43% | 26.31 | 28.50 | 44602 | 12366 | 4.72% |
| 2025-10-10 | 29.10 | 28.16 | -0.88 | -3.03% | 27.80 | 29.10 | 46312 | 13056 | 4.90% |
| 2025-10-09 | 29.99 | 29.04 | -0.84 | -2.81% | 28.90 | 30.41 | 65519 | 19266 | 6.94% |
| 2025-09-30 | 28.80 | 29.88 | 1.32 | 4.62% | 28.60 | 30.15 | 52018 | 15335 | 5.51% |
| 2025-09-29 | 28.50 | 28.56 | -0.16 | -0.56% | 28.26 | 29.27 | 43423 | 12503 | 4.60% |
| 2025-09-26 | 30.00 | 28.72 | -1.48 | -4.90% | 28.51 | 30.00 | 67889 | 19702 | 7.19% |
| 2025-09-25 | 29.24 | 30.20 | 1.08 | 3.71% | 28.95 | 32.32 | 91335 | 28029 | 9.67% |
| 2025-09-24 | 28.10 | 29.12 | 0.75 | 2.64% | 27.81 | 29.68 | 59718 | 17218 | 6.32% |
| 2025-09-23 | 27.53 | 28.37 | 0.88 | 3.20% | 27.35 | 29.14 | 73387 | 20717 | 7.77% |
| 2025-09-22 | 27.31 | 27.49 | 0.18 | 0.66% | 27.20 | 28.16 | 32102 | 8891 | 3.40% |
| 2025-09-19 | 27.80 | 27.31 | -0.74 | -2.64% | 27.15 | 28.19 | 39082 | 10781 | 4.14% |
| 2025-09-18 | 27.26 | 28.05 | 0.67 | 2.45% | 27.10 | 28.74 | 70287 | 19631 | 7.44% |
| 2025-09-17 | 26.80 | 27.38 | 0.71 | 2.66% | 26.48 | 28.21 | 58588 | 16178 | 6.20% |
| 2025-09-16 | 26.61 | 26.67 | 0.16 | 0.60% | 26.27 | 26.99 | 25323 | 6750 | 2.68% |
| 2025-09-15 | 26.84 | 26.51 | -0.33 | -1.23% | 26.30 | 26.99 | 29961 | 7970 | 3.17% |
| 2025-09-12 | 27.41 | 26.84 | -0.85 | -3.07% | 26.80 | 27.60 | 44299 | 11999 | 4.69% |
| 2025-09-11 | 26.82 | 27.69 | 0.68 | 2.52% | 26.20 | 27.75 | 59440 | 16113 | 6.29% |
| 2025-09-10 | 26.84 | 27.01 | 0.18 | 0.67% | 26.66 | 28.40 | 79952 | 22027 | 8.46% |
| 2025-09-09 | 25.56 | 26.83 | 1.37 | 5.38% | 25.40 | 27.23 | 89465 | 23796 | 9.47% |
| 2025-09-08 | 25.18 | 25.46 | 0.32 | 1.27% | 24.76 | 25.67 | 34887 | 8800 | 3.69% |