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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 23.10 | 23.09 | 0.03 | 0.13% | 22.58 | 23.29 | 11844 | 2709 | 1.50% |
| 2025-12-04 | 23.29 | 23.06 | -0.23 | -0.99% | 22.86 | 23.44 | 12862 | 2978 | 1.63% |
| 2025-12-03 | 23.76 | 23.29 | -0.47 | -1.98% | 23.11 | 23.86 | 13950 | 3251 | 1.77% |
| 2025-12-02 | 24.10 | 23.76 | -0.32 | -1.33% | 23.58 | 24.15 | 11775 | 2795 | 1.50% |
| 2025-12-01 | 24.83 | 24.08 | -0.67 | -2.71% | 23.93 | 24.83 | 20433 | 4958 | 2.60% |
| 2025-11-28 | 24.47 | 24.75 | 0.43 | 1.77% | 24.10 | 24.75 | 13571 | 3320 | 1.72% |
| 2025-11-27 | 25.15 | 24.32 | -0.61 | -2.45% | 24.15 | 25.25 | 24090 | 5884 | 3.06% |
| 2025-11-26 | 25.83 | 24.93 | -0.65 | -2.54% | 24.90 | 26.28 | 18393 | 4700 | 2.34% |
| 2025-11-25 | 24.81 | 25.58 | 0.84 | 3.40% | 24.81 | 26.09 | 19239 | 4941 | 2.44% |
| 2025-11-24 | 24.07 | 24.74 | 0.91 | 3.82% | 23.87 | 24.97 | 16984 | 4146 | 2.16% |
| 2025-11-21 | 25.01 | 23.83 | -1.35 | -5.36% | 23.51 | 25.46 | 22898 | 5550 | 2.91% |
| 2025-11-20 | 25.57 | 25.18 | -0.52 | -2.02% | 24.81 | 26.09 | 12285 | 3101 | 1.56% |
| 2025-11-19 | 26.55 | 25.70 | -0.98 | -3.67% | 25.68 | 26.68 | 15782 | 4097 | 2.01% |
| 2025-11-18 | 26.59 | 26.68 | 0.42 | 1.60% | 26.03 | 27.14 | 22500 | 5981 | 2.86% |
| 2025-11-17 | 26.53 | 26.26 | -0.14 | -0.53% | 26.11 | 26.60 | 12352 | 3246 | 1.57% |
| 2025-11-14 | 26.13 | 26.40 | 0.23 | 0.88% | 26.00 | 26.77 | 17337 | 4596 | 2.20% |
| 2025-11-13 | 25.86 | 26.17 | 0.31 | 1.20% | 25.70 | 26.26 | 13958 | 3629 | 1.77% |
| 2025-11-12 | 25.70 | 25.86 | 0.05 | 0.19% | 25.56 | 26.20 | 11809 | 3056 | 1.50% |
| 2025-11-11 | 25.67 | 25.81 | 0.28 | 1.10% | 25.33 | 26.13 | 14781 | 3820 | 1.88% |
| 2025-11-10 | 25.63 | 25.53 | 0.33 | 1.31% | 25.43 | 26.00 | 14019 | 3599 | 1.78% |
| 2025-11-07 | 25.25 | 25.20 | -0.15 | -0.59% | 24.90 | 25.48 | 12042 | 3031 | 1.53% |
| 2025-11-06 | 25.67 | 25.35 | -0.52 | -2.01% | 25.10 | 25.90 | 18445 | 4678 | 2.34% |
| 2025-11-05 | 25.60 | 25.87 | 0.18 | 0.70% | 25.41 | 26.86 | 24517 | 6435 | 3.12% |
| 2025-11-04 | 25.80 | 25.69 | -0.25 | -0.96% | 25.31 | 26.11 | 17900 | 4572 | 2.27% |
| 2025-11-03 | 25.85 | 25.94 | 0.37 | 1.45% | 25.55 | 26.15 | 18956 | 4897 | 2.41% |
| 2025-10-31 | 24.42 | 25.57 | 1.27 | 5.23% | 24.32 | 25.66 | 29628 | 7488 | 3.76% |
| 2025-10-30 | 24.60 | 24.30 | -0.02 | -0.08% | 24.30 | 24.96 | 17202 | 4215 | 2.19% |
| 2025-10-29 | 25.71 | 24.32 | -1.34 | -5.22% | 24.17 | 25.73 | 31079 | 7639 | 3.95% |
| 2025-10-28 | 25.98 | 25.66 | -0.34 | -1.31% | 25.57 | 26.20 | 15946 | 4118 | 2.03% |
| 2025-10-27 | 26.12 | 26.00 | 0.29 | 1.13% | 25.77 | 26.29 | 12707 | 3308 | 1.61% |
| 2025-10-24 | 25.80 | 25.71 | -0.03 | -0.12% | 25.55 | 26.00 | 8784 | 2259 | 1.12% |
| 2025-10-23 | 25.76 | 25.74 | -0.05 | -0.19% | 25.21 | 25.98 | 7442 | 1898 | 0.95% |
| 2025-10-22 | 25.87 | 25.79 | -0.11 | -0.42% | 25.70 | 26.05 | 7423 | 1924 | 0.94% |
| 2025-10-21 | 25.67 | 25.90 | 0.41 | 1.61% | 25.53 | 25.98 | 9928 | 2565 | 1.26% |
| 2025-10-20 | 25.26 | 25.49 | 0.39 | 1.55% | 25.26 | 25.78 | 7229 | 1844 | 0.92% |
| 2025-10-17 | 25.84 | 25.10 | -0.86 | -3.31% | 25.10 | 26.13 | 9408 | 2403 | 1.20% |
| 2025-10-16 | 26.50 | 25.96 | -0.53 | -2.00% | 25.89 | 26.60 | 8998 | 2347 | 1.14% |
| 2025-10-15 | 26.55 | 26.49 | 0.03 | 0.11% | 26.33 | 26.83 | 9321 | 2476 | 1.18% |
| 2025-10-14 | 26.46 | 26.46 | 0.01 | 0.04% | 26.35 | 27.04 | 14817 | 3951 | 1.88% |
| 2025-10-13 | 25.24 | 26.45 | 0.34 | 1.30% | 24.95 | 26.80 | 20355 | 5310 | 2.59% |
| 2025-10-10 | 26.72 | 26.11 | -0.71 | -2.65% | 26.11 | 26.88 | 15360 | 4060 | 1.95% |
| 2025-10-09 | 26.72 | 26.82 | 0.14 | 0.52% | 26.32 | 27.04 | 15136 | 4047 | 1.92% |
| 2025-09-30 | 26.71 | 26.68 | 0.10 | 0.38% | 26.56 | 27.00 | 16076 | 4288 | 2.04% |
| 2025-09-29 | 26.53 | 26.58 | 0.28 | 1.06% | 25.97 | 26.60 | 11606 | 3062 | 1.47% |
| 2025-09-26 | 26.84 | 26.30 | -0.58 | -2.16% | 26.24 | 26.84 | 8679 | 2301 | 1.10% |
| 2025-09-25 | 26.63 | 26.88 | 0.36 | 1.36% | 26.52 | 27.29 | 16847 | 4533 | 2.14% |
| 2025-09-24 | 26.31 | 26.52 | 0.34 | 1.30% | 25.94 | 26.52 | 13241 | 3487 | 1.68% |
| 2025-09-23 | 26.65 | 26.18 | -0.47 | -1.76% | 25.50 | 26.79 | 19177 | 4983 | 2.44% |
| 2025-09-22 | 26.95 | 26.65 | -0.28 | -1.04% | 26.41 | 27.28 | 10612 | 2832 | 1.35% |
| 2025-09-19 | 27.50 | 26.93 | -0.65 | -2.36% | 26.88 | 27.71 | 18834 | 5103 | 2.39% |
| 2025-09-18 | 27.92 | 27.58 | -0.22 | -0.79% | 27.50 | 28.99 | 26529 | 7479 | 3.37% |
| 2025-09-17 | 27.73 | 27.80 | 0.08 | 0.29% | 27.52 | 28.10 | 14108 | 3916 | 1.79% |
| 2025-09-16 | 27.49 | 27.72 | 0.32 | 1.17% | 27.28 | 28.12 | 15892 | 4395 | 2.02% |
| 2025-09-15 | 28.12 | 27.40 | -0.40 | -1.44% | 27.39 | 28.12 | 20453 | 5650 | 2.60% |
| 2025-09-12 | 28.00 | 27.80 | -0.04 | -0.14% | 27.80 | 28.88 | 22013 | 6225 | 2.80% |
| 2025-09-11 | 27.39 | 27.84 | 0.32 | 1.16% | 26.93 | 27.95 | 18509 | 5076 | 2.35% |
| 2025-09-10 | 27.78 | 27.52 | -0.25 | -0.90% | 27.30 | 28.20 | 12385 | 3422 | 1.57% |
| 2025-09-09 | 28.52 | 27.77 | -0.74 | -2.60% | 27.58 | 28.60 | 17510 | 4906 | 2.22% |
| 2025-09-08 | 28.06 | 28.51 | 0.42 | 1.50% | 27.99 | 28.78 | 23093 | 6569 | 2.93% |
| 2025-09-05 | 27.51 | 28.09 | 0.59 | 2.15% | 27.02 | 28.13 | 21023 | 5784 | 2.67% |
| 2025-09-04 | 27.89 | 27.50 | -0.16 | -0.58% | 27.11 | 28.49 | 18573 | 5188 | 2.36% |
| 2025-09-03 | 28.46 | 27.66 | -0.64 | -2.26% | 27.52 | 28.60 | 16913 | 4747 | 2.15% |
| 2025-09-02 | 29.60 | 28.30 | -1.31 | -4.42% | 28.15 | 29.60 | 31254 | 8927 | 3.97% |
| 2025-09-01 | 29.72 | 29.61 | -0.11 | -0.37% | 29.50 | 30.17 | 22925 | 6815 | 2.91% |