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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.09 | 23.11 | 0.09 | 0.39% | 22.98 | 23.46 | 15678 | 3646 | 1.11% |
| 2025-12-11 | 23.54 | 23.02 | -0.44 | -1.88% | 23.02 | 23.54 | 19726 | 4585 | 1.40% |
| 2025-12-10 | 23.96 | 23.46 | -0.41 | -1.72% | 23.27 | 23.96 | 19757 | 4643 | 1.40% |
| 2025-12-09 | 24.21 | 23.87 | -0.34 | -1.40% | 23.84 | 24.35 | 19771 | 4752 | 1.40% |
| 2025-12-08 | 24.30 | 24.21 | 0.02 | 0.08% | 24.18 | 24.45 | 17982 | 4370 | 1.28% |
| 2025-12-05 | 23.95 | 24.19 | 0.35 | 1.47% | 23.75 | 24.23 | 18402 | 4428 | 1.31% |
| 2025-12-04 | 24.73 | 23.84 | -0.89 | -3.60% | 23.80 | 24.80 | 29758 | 7155 | 2.11% |
| 2025-12-03 | 25.01 | 24.73 | -0.20 | -0.80% | 24.61 | 25.15 | 20545 | 5086 | 1.46% |
| 2025-12-02 | 25.68 | 24.93 | -0.80 | -3.11% | 24.88 | 25.76 | 30266 | 7592 | 2.15% |
| 2025-12-01 | 25.54 | 25.73 | 0.41 | 1.62% | 25.29 | 25.81 | 25155 | 6446 | 1.79% |
| 2025-11-28 | 25.33 | 25.32 | -0.06 | -0.24% | 25.23 | 25.72 | 24728 | 6271 | 1.76% |
| 2025-11-27 | 25.46 | 25.38 | 0.00 | 0.00% | 25.32 | 26.06 | 26348 | 6769 | 1.87% |
| 2025-11-26 | 25.75 | 25.38 | -0.35 | -1.36% | 25.32 | 25.99 | 26655 | 6822 | 1.89% |
| 2025-11-25 | 25.18 | 25.73 | 0.53 | 2.10% | 25.00 | 26.06 | 31955 | 8218 | 2.27% |
| 2025-11-24 | 25.42 | 25.20 | -0.08 | -0.32% | 24.61 | 25.60 | 46072 | 11542 | 3.27% |
| 2025-11-21 | 26.51 | 25.28 | -2.29 | -8.31% | 25.26 | 27.09 | 70255 | 18247 | 4.99% |
| 2025-11-20 | 28.00 | 27.57 | -1.12 | -3.90% | 27.25 | 28.85 | 71332 | 19946 | 5.06% |
| 2025-11-19 | 26.71 | 28.69 | 1.98 | 7.41% | 26.71 | 29.00 | 117555 | 33401 | 8.34% |
| 2025-11-18 | 28.00 | 26.71 | -1.02 | -3.68% | 26.58 | 28.15 | 45837 | 12402 | 3.25% |
| 2025-11-17 | 27.63 | 27.73 | -0.11 | -0.40% | 27.50 | 28.21 | 39292 | 10919 | 2.79% |
| 2025-11-14 | 28.50 | 27.84 | -1.44 | -4.92% | 27.81 | 28.98 | 65770 | 18611 | 4.67% |
| 2025-11-13 | 28.35 | 29.28 | 0.25 | 0.86% | 27.82 | 30.23 | 99618 | 28829 | 7.07% |
| 2025-11-12 | 29.65 | 29.03 | -1.92 | -6.20% | 29.00 | 30.47 | 100849 | 29733 | 7.16% |
| 2025-11-11 | 28.30 | 30.95 | 2.26 | 7.88% | 27.75 | 30.99 | 141818 | 41400 | 10.07% |
| 2025-11-10 | 27.66 | 28.69 | 1.03 | 3.72% | 27.15 | 29.05 | 90711 | 25655 | 6.44% |
| 2025-11-07 | 27.17 | 27.66 | 0.22 | 0.80% | 26.91 | 28.30 | 79510 | 21990 | 5.64% |
| 2025-11-06 | 26.03 | 27.44 | 1.39 | 5.34% | 25.90 | 28.30 | 89695 | 24560 | 6.37% |
| 2025-11-05 | 25.83 | 26.05 | -0.06 | -0.23% | 25.70 | 26.35 | 19920 | 5207 | 1.41% |
| 2025-11-04 | 26.10 | 26.11 | -0.19 | -0.72% | 25.96 | 26.58 | 26307 | 6896 | 1.87% |
| 2025-11-03 | 25.66 | 26.30 | 0.72 | 2.81% | 25.61 | 26.55 | 37545 | 9833 | 2.66% |
| 2025-10-31 | 25.19 | 25.58 | 0.38 | 1.51% | 25.19 | 25.79 | 19773 | 5063 | 1.40% |
| 2025-10-30 | 25.69 | 25.20 | -0.49 | -1.91% | 25.12 | 25.70 | 17944 | 4545 | 1.27% |
| 2025-10-29 | 25.75 | 25.69 | -0.19 | -0.73% | 25.30 | 25.84 | 19342 | 4940 | 1.37% |
| 2025-10-28 | 25.90 | 25.88 | 0.00 | 0.00% | 25.75 | 26.05 | 14069 | 3642 | 1.00% |
| 2025-10-27 | 26.08 | 25.88 | -0.05 | -0.19% | 25.76 | 26.18 | 19281 | 5001 | 1.37% |
| 2025-10-24 | 26.22 | 25.93 | -0.52 | -1.97% | 25.78 | 26.88 | 36538 | 9543 | 2.59% |
| 2025-10-23 | 25.85 | 26.45 | 0.47 | 1.81% | 25.46 | 27.08 | 48910 | 12885 | 3.47% |
| 2025-10-22 | 25.26 | 25.98 | 0.73 | 2.89% | 25.10 | 26.49 | 35438 | 9134 | 2.52% |
| 2025-10-21 | 25.21 | 25.25 | 0.04 | 0.16% | 24.88 | 25.32 | 13148 | 3306 | 0.93% |
| 2025-10-20 | 24.98 | 25.21 | 0.48 | 1.94% | 24.60 | 25.21 | 15553 | 3887 | 1.10% |
| 2025-10-17 | 25.46 | 24.73 | -0.59 | -2.33% | 24.73 | 25.50 | 16792 | 4211 | 1.19% |
| 2025-10-16 | 25.89 | 25.32 | -0.57 | -2.20% | 25.21 | 25.97 | 19026 | 4851 | 1.35% |
| 2025-10-15 | 25.86 | 25.89 | 0.14 | 0.54% | 25.61 | 25.96 | 14463 | 3732 | 1.03% |
| 2025-10-14 | 26.50 | 25.75 | -0.75 | -2.83% | 25.52 | 26.75 | 27185 | 7097 | 1.93% |
| 2025-10-13 | 26.00 | 26.50 | -0.48 | -1.78% | 25.11 | 26.66 | 35631 | 9295 | 2.53% |
| 2025-10-10 | 26.10 | 26.98 | 0.88 | 3.37% | 25.90 | 27.48 | 52458 | 14180 | 3.72% |
| 2025-10-09 | 26.16 | 26.10 | -0.06 | -0.23% | 25.88 | 26.36 | 21658 | 5656 | 1.54% |
| 2025-09-30 | 25.86 | 26.16 | 0.47 | 1.83% | 25.60 | 26.40 | 29024 | 7567 | 2.06% |
| 2025-09-29 | 25.35 | 25.69 | 0.22 | 0.86% | 25.06 | 25.81 | 23631 | 6035 | 1.68% |
| 2025-09-26 | 25.25 | 25.47 | 0.17 | 0.67% | 25.14 | 26.15 | 28090 | 7232 | 1.99% |
| 2025-09-25 | 25.58 | 25.30 | -0.30 | -1.17% | 25.00 | 25.88 | 23930 | 6107 | 1.70% |
| 2025-09-24 | 25.33 | 25.60 | 0.35 | 1.39% | 25.00 | 25.78 | 22907 | 5851 | 1.63% |
| 2025-09-23 | 25.72 | 25.25 | -0.57 | -2.21% | 24.70 | 25.95 | 26003 | 6532 | 1.85% |
| 2025-09-22 | 25.80 | 25.82 | -0.03 | -0.12% | 25.61 | 26.16 | 17652 | 4558 | 1.25% |
| 2025-09-19 | 26.10 | 25.85 | -0.23 | -0.88% | 25.59 | 26.20 | 24591 | 6349 | 1.75% |
| 2025-09-18 | 27.02 | 26.08 | -0.92 | -3.41% | 25.87 | 27.10 | 41113 | 10916 | 2.92% |
| 2025-09-17 | 27.14 | 27.00 | -0.25 | -0.92% | 26.98 | 27.22 | 21792 | 5897 | 1.55% |
| 2025-09-16 | 26.95 | 27.25 | 0.30 | 1.11% | 26.71 | 27.25 | 23454 | 6337 | 1.66% |
| 2025-09-15 | 27.22 | 26.95 | -0.20 | -0.74% | 26.83 | 27.22 | 21583 | 5819 | 1.53% |
| 2025-09-12 | 27.50 | 27.15 | -0.43 | -1.56% | 27.13 | 27.70 | 26903 | 7350 | 1.91% |
| 2025-09-11 | 27.10 | 27.58 | 0.40 | 1.47% | 26.86 | 27.64 | 29016 | 7919 | 2.06% |
| 2025-09-10 | 27.50 | 27.18 | -0.35 | -1.27% | 27.00 | 27.69 | 28330 | 7712 | 2.01% |
| 2025-09-09 | 28.07 | 27.53 | -0.77 | -2.72% | 27.38 | 28.69 | 35049 | 9778 | 2.49% |
| 2025-09-08 | 27.30 | 28.30 | 0.44 | 1.58% | 26.80 | 28.77 | 52563 | 14656 | 3.73% |
| 2025-09-05 | 27.58 | 27.86 | 0.36 | 1.31% | 27.38 | 27.99 | 25924 | 7193 | 1.84% |