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 | 25.58 | 25.33 | -0.25 | -0.98% | 25.27 | 25.69 | 4450 | 1130 | 0.42% |
| 2025-12-15 | 25.50 | 25.58 | 0.01 | 0.04% | 25.31 | 25.73 | 3753 | 958 | 0.35% |
| 2025-12-12 | 25.78 | 25.57 | -0.26 | -1.01% | 25.50 | 25.95 | 5211 | 1337 | 0.49% |
| 2025-12-11 | 26.20 | 25.83 | -0.38 | -1.45% | 25.76 | 26.26 | 4239 | 1098 | 0.40% |
| 2025-12-10 | 26.18 | 26.21 | 0.03 | 0.11% | 25.93 | 26.30 | 4346 | 1135 | 0.41% |
| 2025-12-09 | 26.58 | 26.18 | -0.22 | -0.83% | 26.18 | 26.58 | 4535 | 1196 | 0.43% |
| 2025-12-08 | 26.17 | 26.40 | 0.24 | 0.92% | 26.17 | 26.58 | 5582 | 1475 | 0.53% |
| 2025-12-05 | 25.90 | 26.16 | 0.16 | 0.62% | 25.70 | 26.16 | 4883 | 1266 | 0.46% |
| 2025-12-04 | 26.15 | 26.00 | -0.25 | -0.95% | 25.80 | 26.24 | 6385 | 1661 | 0.60% |
| 2025-12-03 | 26.52 | 26.25 | -0.10 | -0.38% | 26.10 | 26.52 | 5244 | 1375 | 0.49% |
| 2025-12-02 | 26.80 | 26.35 | -0.37 | -1.38% | 26.32 | 26.80 | 4214 | 1115 | 0.40% |
| 2025-12-01 | 26.94 | 26.72 | -0.01 | -0.04% | 26.61 | 26.94 | 5410 | 1448 | 0.51% |
| 2025-11-28 | 26.17 | 26.73 | 0.49 | 1.87% | 26.17 | 26.78 | 4831 | 1278 | 0.46% |
| 2025-11-27 | 26.31 | 26.24 | -0.09 | -0.34% | 26.11 | 26.46 | 5299 | 1394 | 0.50% |
| 2025-11-26 | 26.30 | 26.33 | -0.07 | -0.27% | 26.26 | 26.89 | 8123 | 2161 | 0.77% |
| 2025-11-25 | 26.33 | 26.40 | 0.33 | 1.27% | 26.08 | 26.57 | 5601 | 1479 | 0.53% |
| 2025-11-24 | 25.88 | 26.07 | 0.42 | 1.64% | 25.61 | 26.18 | 6986 | 1812 | 0.66% |
| 2025-11-21 | 26.70 | 25.65 | -1.09 | -4.08% | 25.60 | 26.78 | 11803 | 3063 | 1.11% |
| 2025-11-20 | 26.97 | 26.74 | -0.20 | -0.74% | 26.57 | 27.06 | 6475 | 1733 | 0.61% |
| 2025-11-19 | 27.26 | 26.94 | -0.36 | -1.32% | 26.85 | 27.45 | 10247 | 2774 | 0.97% |
| 2025-11-18 | 27.49 | 27.30 | -0.14 | -0.51% | 27.19 | 27.49 | 8568 | 2337 | 0.81% |
| 2025-11-17 | 27.79 | 27.44 | -0.36 | -1.29% | 27.17 | 27.85 | 9768 | 2676 | 0.92% |
| 2025-11-14 | 27.47 | 27.80 | 0.10 | 0.36% | 27.47 | 27.98 | 12517 | 3484 | 1.18% |
| 2025-11-13 | 27.60 | 27.70 | 0.11 | 0.40% | 27.44 | 27.77 | 7210 | 1992 | 0.68% |
| 2025-11-12 | 27.69 | 27.59 | -0.08 | -0.29% | 27.53 | 27.79 | 6343 | 1753 | 0.60% |
| 2025-11-11 | 27.42 | 27.67 | 0.20 | 0.73% | 27.32 | 27.72 | 7438 | 2050 | 0.70% |
| 2025-11-10 | 27.24 | 27.47 | 0.19 | 0.70% | 27.24 | 27.56 | 8659 | 2371 | 0.82% |
| 2025-11-07 | 27.33 | 27.28 | 0.03 | 0.11% | 27.00 | 27.33 | 6352 | 1725 | 0.60% |
| 2025-11-06 | 27.30 | 27.25 | 0.06 | 0.22% | 26.98 | 27.30 | 5457 | 1481 | 0.51% |
| 2025-11-05 | 27.00 | 27.19 | 0.19 | 0.70% | 26.85 | 27.25 | 7418 | 2009 | 0.70% |
| 2025-11-04 | 27.23 | 27.00 | -0.22 | -0.81% | 26.68 | 27.29 | 7204 | 1939 | 0.68% |
| 2025-11-03 | 27.20 | 27.22 | 0.21 | 0.78% | 26.91 | 27.28 | 6340 | 1721 | 0.60% |
| 2025-10-31 | 26.63 | 27.01 | 0.38 | 1.43% | 26.61 | 27.09 | 9406 | 2533 | 0.89% |
| 2025-10-30 | 26.98 | 26.63 | -0.42 | -1.55% | 26.54 | 26.98 | 8735 | 2333 | 0.82% |
| 2025-10-29 | 27.50 | 27.05 | -0.29 | -1.06% | 26.84 | 27.50 | 9654 | 2612 | 0.91% |
| 2025-10-28 | 27.35 | 27.34 | 0.09 | 0.33% | 27.20 | 27.56 | 10225 | 2800 | 0.96% |
| 2025-10-27 | 27.18 | 27.25 | 0.20 | 0.74% | 26.90 | 27.37 | 11494 | 3121 | 1.08% |
| 2025-10-24 | 26.93 | 27.05 | 0.14 | 0.52% | 26.65 | 27.05 | 9725 | 2617 | 0.92% |
| 2025-10-23 | 26.69 | 26.91 | 0.30 | 1.13% | 26.31 | 26.95 | 10316 | 2743 | 0.97% |
| 2025-10-22 | 26.71 | 26.61 | -0.13 | -0.49% | 26.55 | 26.87 | 6691 | 1784 | 0.63% |
| 2025-10-21 | 26.30 | 26.74 | 0.44 | 1.67% | 26.30 | 26.80 | 9530 | 2531 | 0.90% |
| 2025-10-20 | 25.99 | 26.30 | 0.51 | 1.98% | 25.89 | 26.53 | 11639 | 3055 | 1.10% |
| 2025-10-17 | 26.26 | 25.79 | -0.47 | -1.79% | 25.70 | 26.39 | 8582 | 2234 | 0.81% |
| 2025-10-16 | 26.30 | 26.26 | -0.04 | -0.15% | 26.04 | 26.59 | 8945 | 2348 | 0.84% |
| 2025-10-15 | 26.02 | 26.30 | 0.12 | 0.46% | 25.90 | 26.48 | 11078 | 2910 | 1.04% |
| 2025-10-14 | 26.27 | 26.18 | -0.09 | -0.34% | 26.12 | 26.65 | 9924 | 2619 | 0.93% |
| 2025-10-13 | 25.89 | 26.27 | -0.18 | -0.68% | 25.52 | 26.39 | 10139 | 2645 | 0.96% |
| 2025-10-10 | 26.48 | 26.45 | -0.07 | -0.26% | 26.32 | 26.69 | 11132 | 2947 | 1.05% |
| 2025-10-09 | 26.52 | 26.52 | 0.00 | 0.00% | 26.14 | 26.64 | 9713 | 2566 | 0.92% |
| 2025-09-30 | 26.46 | 26.52 | 0.06 | 0.23% | 26.30 | 26.69 | 7304 | 1937 | 0.69% |
| 2025-09-29 | 26.20 | 26.46 | 0.26 | 0.99% | 25.88 | 26.65 | 10409 | 2734 | 0.98% |
| 2025-09-26 | 26.00 | 26.20 | 0.04 | 0.15% | 25.87 | 26.41 | 6466 | 1690 | 0.61% |
| 2025-09-25 | 26.44 | 26.16 | -0.29 | -1.10% | 26.00 | 26.49 | 7839 | 2056 | 0.74% |
| 2025-09-24 | 25.70 | 26.45 | 0.54 | 2.08% | 25.59 | 26.57 | 10330 | 2703 | 0.97% |
| 2025-09-23 | 26.20 | 25.91 | -0.24 | -0.92% | 25.10 | 26.20 | 12485 | 3174 | 1.18% |
| 2025-09-22 | 26.50 | 26.15 | -0.16 | -0.61% | 25.95 | 26.54 | 8380 | 2191 | 0.79% |
| 2025-09-19 | 26.80 | 26.31 | -0.51 | -1.90% | 26.20 | 27.00 | 10715 | 2841 | 1.01% |
| 2025-09-18 | 27.43 | 26.82 | -0.63 | -2.30% | 26.61 | 27.57 | 14932 | 4052 | 1.41% |
| 2025-09-17 | 27.30 | 27.45 | 0.13 | 0.48% | 27.18 | 27.58 | 7654 | 2094 | 0.72% |
| 2025-09-16 | 27.24 | 27.32 | 0.07 | 0.26% | 26.80 | 27.41 | 11083 | 3013 | 1.04% |
| 2025-09-15 | 26.96 | 27.25 | 0.18 | 0.66% | 26.95 | 27.34 | 7126 | 1936 | 0.67% |
| 2025-09-12 | 27.06 | 27.07 | 0.08 | 0.30% | 26.75 | 27.37 | 12602 | 3409 | 1.19% |
| 2025-09-11 | 26.80 | 26.99 | 0.17 | 0.63% | 26.29 | 27.07 | 10564 | 2819 | 1.00% |
| 2025-09-10 | 26.83 | 26.82 | -0.01 | -0.04% | 26.68 | 27.17 | 7600 | 2042 | 0.72% |
| 2025-09-09 | 27.28 | 26.83 | -0.45 | -1.65% | 26.75 | 27.48 | 10656 | 2881 | 1.00% |
| 2025-09-08 | 26.50 | 27.28 | 0.80 | 3.02% | 26.48 | 27.68 | 15055 | 4080 | 1.42% |