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 | 24.94 | 23.62 | -1.30 | -5.22% | 23.50 | 24.94 | 16605 | 3994 | 1.34% |
| 2025-12-15 | 24.81 | 24.92 | 0.11 | 0.44% | 24.51 | 25.18 | 6970 | 1736 | 0.56% |
| 2025-12-12 | 25.26 | 24.81 | -0.52 | -2.05% | 24.70 | 25.45 | 17730 | 4427 | 1.43% |
| 2025-12-11 | 25.57 | 25.33 | -0.24 | -0.94% | 25.12 | 25.68 | 6871 | 1747 | 0.55% |
| 2025-12-10 | 25.91 | 25.57 | -0.23 | -0.89% | 25.19 | 25.91 | 12030 | 3062 | 0.97% |
| 2025-12-09 | 26.39 | 25.80 | -0.38 | -1.45% | 25.65 | 26.39 | 11547 | 2991 | 0.93% |
| 2025-12-08 | 26.41 | 26.18 | -0.50 | -1.87% | 26.16 | 26.80 | 9811 | 2580 | 0.79% |
| 2025-12-05 | 26.11 | 26.68 | 0.58 | 2.22% | 25.80 | 26.80 | 9983 | 2622 | 0.80% |
| 2025-12-04 | 26.01 | 26.10 | 0.02 | 0.08% | 26.01 | 27.54 | 14346 | 3814 | 1.15% |
| 2025-12-03 | 26.21 | 26.08 | -0.38 | -1.44% | 26.03 | 26.58 | 8287 | 2170 | 0.67% |
| 2025-12-02 | 27.17 | 26.46 | -0.71 | -2.61% | 26.37 | 27.24 | 15256 | 4064 | 1.23% |
| 2025-12-01 | 27.86 | 27.17 | -0.73 | -2.62% | 27.05 | 28.26 | 16921 | 4647 | 1.36% |
| 2025-11-28 | 28.17 | 27.90 | -0.32 | -1.13% | 27.60 | 28.33 | 14756 | 4112 | 1.19% |
| 2025-11-27 | 28.64 | 28.22 | -0.18 | -0.63% | 28.18 | 28.76 | 9597 | 2734 | 0.77% |
| 2025-11-26 | 28.81 | 28.40 | -0.09 | -0.32% | 28.27 | 28.92 | 12589 | 3595 | 1.01% |
| 2025-11-25 | 28.30 | 28.49 | 0.23 | 0.81% | 28.00 | 28.68 | 15305 | 4346 | 1.23% |
| 2025-11-24 | 27.40 | 28.26 | 0.73 | 2.65% | 27.40 | 28.58 | 18044 | 5079 | 1.45% |
| 2025-11-21 | 28.51 | 27.53 | -1.21 | -4.21% | 27.41 | 28.84 | 21066 | 5882 | 1.70% |
| 2025-11-20 | 29.18 | 28.74 | -0.08 | -0.28% | 28.41 | 29.45 | 30562 | 8845 | 2.46% |
| 2025-11-19 | 27.05 | 28.82 | 1.66 | 6.11% | 26.91 | 29.25 | 38732 | 10946 | 3.12% |
| 2025-11-18 | 26.99 | 27.16 | 0.21 | 0.78% | 26.32 | 27.25 | 11595 | 3101 | 0.93% |
| 2025-11-17 | 26.78 | 26.95 | 0.49 | 1.85% | 26.29 | 27.24 | 14462 | 3892 | 1.16% |
| 2025-11-14 | 26.40 | 26.46 | -0.02 | -0.08% | 26.36 | 26.98 | 10600 | 2822 | 0.85% |
| 2025-11-13 | 26.91 | 26.48 | -0.23 | -0.86% | 26.42 | 26.91 | 10427 | 2768 | 0.84% |
| 2025-11-12 | 26.85 | 26.71 | 0.05 | 0.19% | 26.26 | 26.85 | 7675 | 2033 | 0.62% |
| 2025-11-11 | 27.28 | 26.66 | -0.62 | -2.27% | 26.60 | 27.35 | 13607 | 3642 | 1.10% |
| 2025-11-10 | 26.39 | 27.28 | 1.09 | 4.16% | 26.05 | 27.50 | 19468 | 5260 | 1.57% |
| 2025-11-07 | 26.25 | 26.19 | -0.06 | -0.23% | 26.03 | 26.35 | 6183 | 1620 | 0.50% |
| 2025-11-06 | 26.20 | 26.25 | 0.01 | 0.04% | 26.08 | 26.49 | 8100 | 2131 | 0.65% |
| 2025-11-05 | 25.50 | 26.24 | 0.57 | 2.22% | 25.12 | 26.24 | 9922 | 2576 | 0.80% |
| 2025-11-04 | 26.63 | 25.67 | -0.96 | -3.60% | 25.51 | 26.63 | 17243 | 4456 | 1.39% |
| 2025-11-03 | 26.86 | 26.63 | -0.21 | -0.78% | 26.21 | 26.99 | 11846 | 3139 | 0.95% |
| 2025-10-31 | 26.76 | 26.84 | 0.00 | 0.00% | 26.52 | 27.27 | 14615 | 3929 | 1.18% |
| 2025-10-30 | 28.00 | 26.84 | -1.26 | -4.48% | 26.80 | 28.00 | 22834 | 6177 | 1.84% |
| 2025-10-29 | 27.78 | 28.10 | 0.15 | 0.54% | 27.60 | 28.19 | 12285 | 3431 | 0.99% |
| 2025-10-28 | 28.09 | 27.95 | -0.10 | -0.36% | 27.56 | 28.18 | 11184 | 3112 | 0.90% |
| 2025-10-27 | 27.64 | 28.05 | 0.41 | 1.48% | 27.33 | 28.38 | 19188 | 5366 | 1.54% |
| 2025-10-24 | 27.50 | 27.64 | 0.32 | 1.17% | 27.07 | 27.89 | 12129 | 3342 | 0.98% |
| 2025-10-23 | 27.05 | 27.32 | 0.30 | 1.11% | 26.73 | 27.32 | 8849 | 2390 | 0.71% |
| 2025-10-22 | 27.66 | 27.02 | -0.66 | -2.38% | 27.00 | 27.66 | 11033 | 2998 | 0.89% |
| 2025-10-21 | 27.90 | 27.68 | -0.22 | -0.79% | 27.48 | 27.98 | 12483 | 3448 | 1.00% |
| 2025-10-20 | 28.18 | 27.90 | -0.20 | -0.71% | 27.50 | 28.49 | 11877 | 3308 | 0.96% |
| 2025-10-17 | 29.30 | 28.10 | -1.56 | -5.26% | 27.89 | 29.40 | 22649 | 6453 | 1.82% |
| 2025-10-16 | 29.56 | 29.66 | 0.11 | 0.37% | 29.28 | 30.35 | 24887 | 7431 | 2.00% |
| 2025-10-15 | 28.60 | 29.55 | 1.05 | 3.68% | 28.30 | 29.69 | 29665 | 8655 | 2.39% |
| 2025-10-14 | 28.50 | 28.50 | 0.01 | 0.04% | 27.92 | 29.04 | 19310 | 5492 | 1.55% |
| 2025-10-13 | 28.39 | 28.49 | -0.60 | -2.06% | 27.36 | 28.69 | 24049 | 6739 | 1.94% |
| 2025-10-10 | 28.46 | 29.09 | 0.64 | 2.25% | 28.46 | 29.87 | 39392 | 11499 | 3.17% |
| 2025-10-09 | 28.52 | 28.45 | -0.05 | -0.18% | 28.10 | 29.50 | 19679 | 5637 | 1.58% |
| 2025-09-30 | 27.56 | 28.50 | 1.08 | 3.94% | 27.18 | 29.00 | 21488 | 6074 | 1.73% |
| 2025-09-29 | 27.32 | 27.42 | -0.04 | -0.15% | 26.80 | 27.68 | 12644 | 3453 | 1.02% |
| 2025-09-26 | 27.51 | 27.46 | -0.30 | -1.08% | 27.21 | 27.99 | 16885 | 4653 | 1.36% |
| 2025-09-25 | 27.81 | 27.76 | -0.01 | -0.04% | 27.53 | 28.59 | 13100 | 3660 | 1.05% |
| 2025-09-24 | 27.29 | 27.77 | 0.28 | 1.02% | 27.29 | 27.77 | 12165 | 3351 | 0.98% |
| 2025-09-23 | 27.75 | 27.49 | -0.24 | -0.87% | 26.38 | 27.86 | 22456 | 6057 | 1.81% |
| 2025-09-22 | 27.93 | 27.73 | -0.25 | -0.89% | 27.35 | 28.12 | 19537 | 5419 | 1.57% |
| 2025-09-19 | 28.16 | 27.98 | -0.09 | -0.32% | 27.80 | 28.48 | 13458 | 3775 | 1.08% |
| 2025-09-18 | 28.51 | 28.07 | -0.71 | -2.47% | 27.90 | 28.90 | 17045 | 4832 | 1.37% |
| 2025-09-17 | 29.00 | 28.78 | -0.10 | -0.35% | 28.50 | 29.68 | 16284 | 4727 | 1.31% |
| 2025-09-16 | 28.35 | 28.88 | 0.53 | 1.87% | 28.12 | 28.99 | 16132 | 4600 | 1.30% |
| 2025-09-15 | 28.95 | 28.35 | -0.64 | -2.21% | 28.02 | 29.20 | 19577 | 5572 | 1.58% |
| 2025-09-12 | 29.78 | 28.99 | -1.08 | -3.59% | 28.79 | 30.18 | 21704 | 6365 | 1.75% |
| 2025-09-11 | 29.12 | 30.07 | 0.85 | 2.91% | 28.90 | 30.30 | 27584 | 8226 | 2.22% |
| 2025-09-10 | 29.38 | 29.22 | -0.23 | -0.78% | 28.95 | 29.78 | 11849 | 3467 | 0.95% |
| 2025-09-09 | 29.41 | 29.45 | 0.18 | 0.61% | 28.85 | 29.88 | 16630 | 4865 | 1.34% |
| 2025-09-08 | 29.50 | 29.27 | -0.01 | -0.03% | 28.80 | 29.56 | 18057 | 5268 | 1.45% |