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 | 25.60 | 24.06 | -1.67 | -6.49% | 23.78 | 25.60 | 106200 | 25878 | 4.98% |
| 2025-12-15 | 25.60 | 25.73 | -0.16 | -0.62% | 25.46 | 26.46 | 98644 | 25495 | 4.63% |
| 2025-12-12 | 24.52 | 25.89 | 1.04 | 4.19% | 24.52 | 26.47 | 135677 | 34791 | 6.37% |
| 2025-12-11 | 25.89 | 24.85 | -1.25 | -4.79% | 24.74 | 26.13 | 116914 | 29392 | 5.49% |
| 2025-12-10 | 26.01 | 26.10 | -0.21 | -0.80% | 25.53 | 26.40 | 112955 | 29245 | 5.30% |
| 2025-12-09 | 27.40 | 26.31 | -1.10 | -4.01% | 26.21 | 27.42 | 175966 | 46863 | 8.26% |
| 2025-12-08 | 27.20 | 27.41 | -0.55 | -1.97% | 26.88 | 27.86 | 204748 | 56052 | 9.61% |
| 2025-12-05 | 28.12 | 27.96 | -0.04 | -0.14% | 26.50 | 28.40 | 225018 | 61566 | 10.56% |
| 2025-12-04 | 27.99 | 28.00 | 2.44 | 9.55% | 27.21 | 29.48 | 353754 | 100997 | 16.60% |
| 2025-12-03 | 27.00 | 25.56 | -0.76 | -2.89% | 24.92 | 27.32 | 256131 | 66099 | 12.02% |
| 2025-12-02 | 22.72 | 26.32 | 3.60 | 15.85% | 22.35 | 26.58 | 335532 | 83290 | 15.75% |
| 2025-12-01 | 22.91 | 22.72 | -0.19 | -0.83% | 22.40 | 23.05 | 50404 | 11419 | 2.37% |
| 2025-11-28 | 22.25 | 22.91 | 0.46 | 2.05% | 22.25 | 22.94 | 42111 | 9571 | 1.98% |
| 2025-11-27 | 22.35 | 22.45 | 0.22 | 0.99% | 22.30 | 23.06 | 38952 | 8816 | 1.83% |
| 2025-11-26 | 22.49 | 22.23 | -0.27 | -1.20% | 22.11 | 22.94 | 53809 | 12116 | 2.53% |
| 2025-11-25 | 22.55 | 22.50 | 0.15 | 0.67% | 22.41 | 23.26 | 58990 | 13414 | 2.77% |
| 2025-11-24 | 21.86 | 22.35 | 0.57 | 2.62% | 21.68 | 22.51 | 52465 | 11614 | 2.46% |
| 2025-11-21 | 23.10 | 21.78 | -1.81 | -7.67% | 21.68 | 23.30 | 113588 | 25303 | 5.33% |
| 2025-11-20 | 22.88 | 23.59 | 1.15 | 5.12% | 22.66 | 24.10 | 125684 | 29495 | 5.90% |
| 2025-11-19 | 23.12 | 22.44 | -0.62 | -2.69% | 22.36 | 23.30 | 40208 | 9121 | 1.89% |
| 2025-11-18 | 23.31 | 23.06 | -0.25 | -1.07% | 22.98 | 23.49 | 40647 | 9426 | 1.91% |
| 2025-11-17 | 23.15 | 23.31 | 0.21 | 0.91% | 23.01 | 23.40 | 42820 | 9933 | 2.01% |
| 2025-11-14 | 23.37 | 23.10 | -0.50 | -2.12% | 22.90 | 23.87 | 63143 | 14785 | 2.96% |
| 2025-11-13 | 23.26 | 23.60 | 0.32 | 1.37% | 23.11 | 24.05 | 49430 | 11673 | 2.32% |
| 2025-11-12 | 23.71 | 23.28 | -0.63 | -2.63% | 22.88 | 23.85 | 60107 | 13981 | 2.82% |
| 2025-11-11 | 24.45 | 23.91 | -0.38 | -1.56% | 23.71 | 24.84 | 51611 | 12481 | 2.42% |
| 2025-11-10 | 24.77 | 24.29 | -0.48 | -1.94% | 24.02 | 24.90 | 49160 | 11941 | 2.31% |
| 2025-11-07 | 24.97 | 24.77 | -0.58 | -2.29% | 24.50 | 25.22 | 59126 | 14713 | 2.77% |
| 2025-11-06 | 24.90 | 25.35 | 0.08 | 0.32% | 24.90 | 26.07 | 94220 | 23918 | 4.42% |
| 2025-11-05 | 23.44 | 25.27 | 1.56 | 6.58% | 23.31 | 25.95 | 123443 | 30456 | 5.79% |
| 2025-11-04 | 24.55 | 23.71 | -0.89 | -3.62% | 23.45 | 24.67 | 69890 | 16663 | 3.28% |
| 2025-11-03 | 25.00 | 24.60 | -0.40 | -1.60% | 23.91 | 25.00 | 67240 | 16379 | 3.16% |
| 2025-10-31 | 25.20 | 25.00 | -0.27 | -1.07% | 24.97 | 26.19 | 76774 | 19549 | 3.60% |
| 2025-10-30 | 25.71 | 25.27 | -0.37 | -1.44% | 24.87 | 26.07 | 80114 | 20356 | 3.76% |
| 2025-10-29 | 26.14 | 25.64 | -0.52 | -1.99% | 25.42 | 26.20 | 81014 | 20846 | 3.80% |
| 2025-10-28 | 26.21 | 26.16 | -0.40 | -1.51% | 25.88 | 26.80 | 62655 | 16452 | 2.94% |
| 2025-10-27 | 25.90 | 26.56 | 0.77 | 2.99% | 25.43 | 26.97 | 102239 | 26921 | 4.80% |
| 2025-10-24 | 24.94 | 25.79 | 1.13 | 4.58% | 24.82 | 25.86 | 72932 | 18608 | 3.42% |
| 2025-10-23 | 25.22 | 24.66 | -0.63 | -2.49% | 23.99 | 25.22 | 76584 | 18687 | 3.59% |
| 2025-10-22 | 25.93 | 25.29 | -0.59 | -2.28% | 25.00 | 26.05 | 80176 | 20344 | 3.76% |
| 2025-10-21 | 25.45 | 25.88 | 0.60 | 2.37% | 25.30 | 26.25 | 77127 | 19957 | 3.62% |
| 2025-10-20 | 26.00 | 25.28 | -0.43 | -1.67% | 25.10 | 26.49 | 99514 | 25640 | 4.67% |
| 2025-10-17 | 28.50 | 25.71 | -3.10 | -10.76% | 25.61 | 29.44 | 190506 | 51720 | 8.94% |
| 2025-10-16 | 29.00 | 28.81 | 0.41 | 1.44% | 28.41 | 30.60 | 212152 | 62457 | 9.96% |
| 2025-10-15 | 28.02 | 28.40 | -0.08 | -0.28% | 27.91 | 29.30 | 148081 | 42135 | 6.95% |
| 2025-10-14 | 28.55 | 28.48 | 0.35 | 1.24% | 27.96 | 31.50 | 300514 | 89052 | 14.10% |
| 2025-10-13 | 25.00 | 28.13 | 2.28 | 8.82% | 24.60 | 28.39 | 150847 | 40402 | 7.08% |
| 2025-10-10 | 28.20 | 25.85 | -2.15 | -7.68% | 25.81 | 28.53 | 156600 | 41759 | 7.35% |
| 2025-10-09 | 27.20 | 28.00 | 1.54 | 5.82% | 26.86 | 28.58 | 154825 | 43488 | 7.27% |
| 2025-09-30 | 25.99 | 26.46 | 0.57 | 2.20% | 25.99 | 26.98 | 59825 | 15859 | 2.81% |
| 2025-09-29 | 26.01 | 25.89 | -0.31 | -1.18% | 25.51 | 26.39 | 77098 | 19923 | 3.62% |
| 2025-09-26 | 26.58 | 26.20 | -0.94 | -3.46% | 26.18 | 27.45 | 68212 | 18248 | 3.20% |
| 2025-09-25 | 26.90 | 27.14 | 0.22 | 0.82% | 26.81 | 28.50 | 104322 | 28851 | 4.90% |
| 2025-09-24 | 26.76 | 26.92 | 0.16 | 0.60% | 26.48 | 27.40 | 68336 | 18423 | 3.21% |
| 2025-09-23 | 27.18 | 26.76 | -0.61 | -2.23% | 25.88 | 27.42 | 94410 | 25020 | 4.43% |
| 2025-09-22 | 27.51 | 27.37 | -0.25 | -0.91% | 26.96 | 27.82 | 85241 | 23313 | 4.00% |
| 2025-09-19 | 27.33 | 27.62 | 0.32 | 1.17% | 27.30 | 28.49 | 104691 | 29195 | 4.91% |
| 2025-09-18 | 28.77 | 27.30 | -1.55 | -5.37% | 27.00 | 29.20 | 165711 | 46652 | 7.78% |
| 2025-09-17 | 28.67 | 28.85 | -0.04 | -0.14% | 28.23 | 29.36 | 93560 | 26895 | 4.39% |
| 2025-09-16 | 28.68 | 28.89 | 0.63 | 2.23% | 28.47 | 30.30 | 139310 | 40675 | 6.54% |
| 2025-09-15 | 28.98 | 28.26 | -0.10 | -0.35% | 27.98 | 29.27 | 85098 | 24257 | 3.99% |
| 2025-09-12 | 28.23 | 28.36 | -0.49 | -1.70% | 28.09 | 29.49 | 113536 | 32412 | 5.33% |
| 2025-09-11 | 28.00 | 28.85 | 0.52 | 1.84% | 27.90 | 29.96 | 157021 | 45704 | 7.37% |
| 2025-09-10 | 27.68 | 28.33 | 0.06 | 0.21% | 27.67 | 28.37 | 81606 | 22903 | 3.83% |
| 2025-09-09 | 29.00 | 28.27 | 0.38 | 1.36% | 27.77 | 29.30 | 192966 | 55030 | 9.06% |
| 2025-09-08 | 26.42 | 27.89 | 1.38 | 5.21% | 25.71 | 28.20 | 146113 | 39092 | 6.86% |