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 | 27.20 | 26.83 | -0.68 | -2.47% | 26.51 | 27.39 | 52290 | 14060 | 2.17% |
| 2025-12-15 | 26.03 | 27.51 | 1.20 | 4.56% | 26.03 | 28.28 | 106177 | 29158 | 4.41% |
| 2025-12-12 | 26.54 | 26.31 | -0.20 | -0.75% | 26.01 | 26.78 | 43284 | 11371 | 1.80% |
| 2025-12-11 | 27.10 | 26.51 | -0.55 | -2.03% | 26.49 | 27.13 | 37531 | 10039 | 1.56% |
| 2025-12-10 | 26.42 | 27.06 | 0.48 | 1.81% | 26.22 | 27.10 | 51036 | 13673 | 2.12% |
| 2025-12-09 | 26.17 | 26.58 | 0.42 | 1.61% | 26.16 | 27.14 | 53562 | 14295 | 2.22% |
| 2025-12-08 | 25.45 | 26.16 | 0.77 | 3.03% | 25.39 | 26.28 | 38722 | 10024 | 1.61% |
| 2025-12-05 | 25.20 | 25.39 | 0.32 | 1.28% | 24.89 | 25.52 | 33718 | 8509 | 1.40% |
| 2025-12-04 | 24.50 | 25.07 | 0.19 | 0.76% | 24.20 | 25.26 | 51882 | 12893 | 2.15% |
| 2025-12-03 | 24.74 | 24.88 | 0.14 | 0.57% | 24.52 | 25.14 | 37008 | 9187 | 1.54% |
| 2025-12-02 | 24.87 | 24.74 | -0.09 | -0.36% | 24.43 | 24.87 | 31043 | 7643 | 1.29% |
| 2025-12-01 | 24.53 | 24.83 | 0.30 | 1.22% | 24.00 | 25.08 | 53930 | 13273 | 2.24% |
| 2025-11-28 | 24.45 | 24.53 | 0.15 | 0.62% | 23.90 | 24.53 | 27362 | 6630 | 1.14% |
| 2025-11-27 | 24.48 | 24.38 | 0.11 | 0.45% | 24.09 | 25.33 | 70200 | 17341 | 2.91% |
| 2025-11-26 | 24.20 | 24.27 | 0.20 | 0.83% | 23.85 | 24.90 | 50871 | 12382 | 2.11% |
| 2025-11-25 | 24.09 | 24.07 | 0.24 | 1.01% | 23.98 | 24.64 | 40012 | 9730 | 1.66% |
| 2025-11-24 | 23.50 | 23.83 | 0.74 | 3.20% | 23.10 | 24.10 | 43740 | 10314 | 1.82% |
| 2025-11-21 | 23.98 | 23.09 | -0.89 | -3.71% | 23.00 | 23.98 | 52458 | 12227 | 2.18% |
| 2025-11-20 | 24.10 | 23.98 | -0.07 | -0.29% | 23.63 | 24.38 | 38966 | 9335 | 1.62% |
| 2025-11-19 | 24.30 | 24.05 | 0.14 | 0.59% | 23.76 | 24.30 | 40343 | 9666 | 1.67% |
| 2025-11-18 | 24.59 | 23.91 | -0.92 | -3.71% | 23.80 | 24.77 | 73231 | 17687 | 3.04% |
| 2025-11-17 | 25.21 | 24.83 | -0.65 | -2.55% | 24.58 | 25.57 | 73656 | 18415 | 3.06% |
| 2025-11-14 | 28.26 | 25.48 | -3.04 | -10.66% | 25.47 | 28.29 | 135569 | 36021 | 5.63% |
| 2025-11-13 | 27.78 | 28.52 | 0.74 | 2.66% | 27.78 | 29.31 | 142668 | 40980 | 5.92% |
| 2025-11-12 | 27.86 | 27.78 | -0.04 | -0.14% | 27.58 | 28.62 | 85676 | 23936 | 3.56% |
| 2025-11-11 | 28.00 | 27.82 | -0.18 | -0.64% | 27.57 | 28.64 | 70165 | 19665 | 2.91% |
| 2025-11-10 | 27.54 | 28.00 | 0.35 | 1.27% | 27.21 | 28.45 | 56772 | 15779 | 2.36% |
| 2025-11-07 | 27.75 | 27.65 | -0.17 | -0.61% | 27.50 | 28.68 | 74723 | 20910 | 3.10% |
| 2025-11-06 | 27.28 | 27.82 | 1.02 | 3.81% | 26.85 | 27.88 | 66982 | 18400 | 2.78% |
| 2025-11-05 | 28.33 | 26.80 | -1.81 | -6.33% | 26.71 | 28.33 | 120813 | 32880 | 5.01% |
| 2025-11-04 | 28.79 | 28.61 | -0.21 | -0.73% | 27.83 | 29.10 | 69170 | 19670 | 2.87% |
| 2025-11-03 | 28.67 | 28.82 | -0.18 | -0.62% | 28.51 | 29.54 | 70978 | 20533 | 2.95% |
| 2025-10-31 | 29.62 | 29.00 | -0.50 | -1.69% | 28.46 | 29.62 | 95613 | 27534 | 3.97% |
| 2025-10-30 | 30.28 | 29.50 | -0.94 | -3.09% | 29.38 | 30.28 | 58237 | 17344 | 2.42% |
| 2025-10-29 | 29.43 | 30.44 | 1.14 | 3.89% | 29.20 | 30.78 | 83009 | 24934 | 3.44% |
| 2025-10-28 | 29.37 | 29.30 | 0.02 | 0.07% | 28.73 | 29.59 | 78282 | 22781 | 3.25% |
| 2025-10-27 | 29.30 | 29.28 | 0.48 | 1.67% | 28.47 | 29.86 | 107984 | 31416 | 4.48% |
| 2025-10-24 | 27.55 | 28.80 | 1.40 | 5.11% | 27.55 | 30.09 | 165531 | 47842 | 6.87% |
| 2025-10-23 | 26.69 | 27.40 | 0.88 | 3.32% | 26.10 | 27.77 | 112898 | 30411 | 4.69% |
| 2025-10-22 | 25.63 | 26.52 | 0.78 | 3.03% | 25.50 | 27.28 | 101324 | 27020 | 4.20% |
| 2025-10-21 | 24.79 | 25.74 | 1.80 | 7.52% | 24.79 | 25.98 | 109172 | 27833 | 4.53% |
| 2025-10-20 | 23.71 | 23.94 | 0.52 | 2.22% | 23.64 | 24.44 | 56523 | 13618 | 2.35% |
| 2025-10-17 | 23.86 | 23.42 | -0.16 | -0.68% | 23.35 | 24.47 | 64493 | 15435 | 2.68% |
| 2025-10-16 | 24.04 | 23.58 | -0.36 | -1.50% | 23.42 | 24.28 | 39764 | 9474 | 1.65% |
| 2025-10-15 | 23.51 | 23.94 | 0.42 | 1.79% | 23.32 | 24.07 | 41813 | 9932 | 1.74% |
| 2025-10-14 | 24.25 | 23.52 | -0.68 | -2.81% | 23.28 | 24.63 | 63711 | 15228 | 2.64% |
| 2025-10-13 | 24.00 | 24.20 | -0.48 | -1.94% | 23.64 | 24.20 | 78632 | 18798 | 3.26% |
| 2025-10-10 | 24.90 | 24.68 | -0.23 | -0.92% | 24.33 | 25.19 | 50560 | 12499 | 2.10% |
| 2025-10-09 | 24.71 | 24.91 | 0.19 | 0.77% | 24.71 | 25.33 | 50896 | 12752 | 2.11% |
| 2025-09-30 | 24.89 | 24.72 | -0.08 | -0.32% | 24.44 | 25.23 | 79207 | 19552 | 3.29% |
| 2025-09-29 | 25.90 | 24.80 | -0.80 | -3.13% | 24.63 | 25.90 | 81627 | 20442 | 3.39% |
| 2025-09-26 | 26.02 | 25.60 | -0.55 | -2.10% | 25.60 | 26.85 | 54314 | 14217 | 2.25% |
| 2025-09-25 | 26.09 | 26.15 | -0.11 | -0.42% | 25.72 | 26.38 | 48584 | 12657 | 2.02% |
| 2025-09-24 | 25.54 | 26.26 | 0.70 | 2.74% | 25.19 | 26.35 | 53387 | 13819 | 2.22% |
| 2025-09-23 | 26.86 | 25.56 | -1.37 | -5.09% | 25.17 | 26.92 | 83624 | 21495 | 3.47% |
| 2025-09-22 | 26.42 | 26.93 | 0.24 | 0.90% | 25.91 | 27.05 | 66645 | 17728 | 2.77% |
| 2025-09-19 | 27.60 | 26.69 | -1.08 | -3.89% | 25.81 | 28.04 | 153676 | 41279 | 6.38% |
| 2025-09-18 | 28.00 | 27.77 | 0.07 | 0.25% | 26.68 | 29.45 | 185825 | 52681 | 7.71% |
| 2025-09-17 | 26.80 | 27.70 | 0.87 | 3.24% | 25.88 | 27.70 | 111667 | 29524 | 4.63% |
| 2025-09-16 | 25.95 | 26.83 | 0.83 | 3.19% | 25.86 | 27.50 | 107683 | 28913 | 4.47% |
| 2025-09-15 | 26.64 | 26.00 | -0.27 | -1.03% | 25.04 | 27.00 | 123989 | 32008 | 5.15% |
| 2025-09-12 | 26.33 | 26.27 | -0.20 | -0.76% | 25.81 | 26.79 | 108924 | 28605 | 4.52% |
| 2025-09-11 | 25.60 | 26.47 | 0.57 | 2.20% | 25.28 | 26.95 | 89079 | 23245 | 3.70% |
| 2025-09-10 | 25.16 | 25.90 | 0.74 | 2.94% | 25.16 | 26.64 | 90672 | 23570 | 3.76% |
| 2025-09-09 | 25.70 | 25.16 | -0.74 | -2.86% | 25.00 | 25.94 | 112832 | 28529 | 4.68% |
| 2025-09-08 | 23.32 | 25.90 | 2.71 | 11.69% | 22.91 | 26.00 | 205655 | 50799 | 8.53% |