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 | 26.38 | 26.50 | 0.11 | 0.42% | 26.01 | 26.60 | 275802 | 72619 | 0.42% |
| 2025-12-11 | 26.10 | 26.39 | 0.26 | 1.00% | 26.09 | 26.60 | 333626 | 88209 | 0.51% |
| 2025-12-10 | 25.92 | 26.13 | 0.08 | 0.31% | 25.81 | 26.19 | 204419 | 53208 | 0.31% |
| 2025-12-09 | 25.73 | 26.05 | 0.20 | 0.77% | 25.70 | 26.39 | 245859 | 64178 | 0.38% |
| 2025-12-08 | 26.00 | 25.85 | 0.13 | 0.51% | 25.76 | 26.30 | 348537 | 90797 | 0.54% |
| 2025-12-05 | 25.49 | 25.72 | 0.22 | 0.86% | 25.24 | 25.96 | 252997 | 64774 | 0.39% |
| 2025-12-04 | 25.33 | 25.50 | 0.18 | 0.71% | 25.32 | 25.80 | 179868 | 45992 | 0.28% |
| 2025-12-03 | 25.25 | 25.32 | 0.10 | 0.40% | 25.20 | 25.68 | 159696 | 40564 | 0.25% |
| 2025-12-02 | 25.16 | 25.22 | 0.00 | 0.00% | 25.13 | 25.55 | 158093 | 40057 | 0.24% |
| 2025-12-01 | 24.82 | 25.22 | 0.43 | 1.73% | 24.80 | 25.22 | 152273 | 38229 | 0.23% |
| 2025-11-28 | 24.62 | 24.79 | 0.17 | 0.69% | 24.55 | 25.03 | 125365 | 31093 | 0.19% |
| 2025-11-27 | 24.72 | 24.62 | -0.12 | -0.49% | 24.58 | 24.84 | 91349 | 22578 | 0.14% |
| 2025-11-26 | 24.73 | 24.74 | 0.00 | 0.00% | 24.71 | 24.82 | 74977 | 18566 | 0.12% |
| 2025-11-25 | 25.00 | 24.74 | -0.03 | -0.12% | 24.73 | 25.00 | 84942 | 21097 | 0.13% |
| 2025-11-24 | 24.88 | 24.77 | -0.03 | -0.12% | 24.61 | 24.98 | 90664 | 22476 | 0.14% |
| 2025-11-21 | 24.77 | 24.80 | -0.41 | -1.63% | 24.72 | 25.38 | 127922 | 31882 | 0.20% |
| 2025-11-20 | 25.96 | 25.21 | 0.14 | 0.56% | 25.21 | 26.00 | 169090 | 43121 | 0.26% |
| 2025-11-19 | 25.00 | 25.07 | 0.05 | 0.20% | 24.91 | 25.15 | 71980 | 18005 | 0.11% |
| 2025-11-18 | 24.96 | 25.02 | 0.00 | 0.00% | 24.95 | 25.19 | 64876 | 16274 | 0.10% |
| 2025-11-17 | 25.35 | 25.02 | -0.29 | -1.15% | 24.99 | 25.41 | 95339 | 23922 | 0.15% |
| 2025-11-14 | 25.52 | 25.31 | -0.34 | -1.33% | 25.31 | 25.60 | 84101 | 21427 | 0.13% |
| 2025-11-13 | 25.55 | 25.65 | 0.05 | 0.20% | 25.51 | 25.68 | 98868 | 25301 | 0.15% |
| 2025-11-12 | 25.68 | 25.60 | -0.08 | -0.31% | 25.46 | 25.69 | 77418 | 19780 | 0.12% |
| 2025-11-11 | 25.94 | 25.68 | -0.26 | -1.00% | 25.62 | 26.01 | 85082 | 21899 | 0.13% |
| 2025-11-10 | 25.62 | 25.94 | 0.33 | 1.29% | 25.58 | 26.04 | 103279 | 26686 | 0.16% |
| 2025-11-07 | 25.75 | 25.61 | -0.20 | -0.77% | 25.61 | 25.80 | 83003 | 21313 | 0.13% |
| 2025-11-06 | 25.83 | 25.81 | 0.03 | 0.12% | 25.77 | 26.04 | 118928 | 30773 | 0.18% |
| 2025-11-05 | 25.66 | 25.78 | -0.02 | -0.08% | 25.62 | 25.92 | 80446 | 20763 | 0.12% |
| 2025-11-04 | 25.90 | 25.80 | -0.16 | -0.62% | 25.71 | 25.98 | 116613 | 30105 | 0.18% |
| 2025-11-03 | 26.18 | 25.96 | -0.23 | -0.88% | 25.82 | 26.28 | 123585 | 32078 | 0.19% |
| 2025-10-31 | 26.64 | 26.19 | -0.45 | -1.69% | 26.19 | 26.78 | 156812 | 41385 | 0.24% |
| 2025-10-30 | 27.13 | 26.64 | -0.49 | -1.81% | 26.63 | 27.14 | 160397 | 43101 | 0.25% |
| 2025-10-29 | 26.76 | 27.13 | 0.38 | 1.42% | 26.71 | 27.19 | 199576 | 53959 | 0.31% |
| 2025-10-28 | 26.81 | 26.75 | -0.11 | -0.41% | 26.68 | 26.99 | 117990 | 31625 | 0.18% |
| 2025-10-27 | 26.80 | 26.86 | 0.35 | 1.32% | 26.61 | 26.96 | 189867 | 50913 | 0.29% |
| 2025-10-24 | 26.32 | 26.51 | 0.23 | 0.88% | 26.20 | 26.51 | 108000 | 28476 | 0.17% |
| 2025-10-23 | 26.13 | 26.28 | 0.16 | 0.61% | 25.82 | 26.29 | 88890 | 23167 | 0.14% |
| 2025-10-22 | 26.30 | 26.12 | -0.31 | -1.17% | 26.08 | 26.41 | 92459 | 24223 | 0.14% |
| 2025-10-21 | 26.15 | 26.43 | 0.29 | 1.11% | 26.14 | 26.66 | 129645 | 34237 | 0.20% |
| 2025-10-20 | 26.45 | 26.14 | -0.01 | -0.04% | 26.08 | 26.50 | 108996 | 28586 | 0.17% |
| 2025-10-17 | 26.78 | 26.15 | -0.60 | -2.24% | 26.04 | 26.96 | 144402 | 38262 | 0.22% |
| 2025-10-16 | 26.52 | 26.75 | 0.07 | 0.26% | 26.50 | 26.92 | 143801 | 38450 | 0.22% |
| 2025-10-15 | 26.56 | 26.68 | 0.23 | 0.87% | 26.28 | 26.69 | 160008 | 42423 | 0.25% |
| 2025-10-14 | 26.65 | 26.45 | -0.19 | -0.71% | 26.34 | 26.97 | 187521 | 49871 | 0.29% |
| 2025-10-13 | 26.26 | 26.64 | -0.15 | -0.56% | 26.12 | 26.75 | 156957 | 41635 | 0.24% |
| 2025-10-10 | 26.75 | 26.79 | -0.04 | -0.15% | 26.63 | 27.20 | 217019 | 58387 | 0.33% |
| 2025-10-09 | 26.82 | 26.83 | 0.01 | 0.04% | 26.30 | 26.86 | 225639 | 60085 | 0.35% |
| 2025-09-30 | 26.59 | 26.82 | 0.13 | 0.49% | 26.51 | 26.95 | 221779 | 59271 | 0.34% |
| 2025-09-29 | 25.53 | 26.69 | 1.18 | 4.63% | 25.51 | 27.12 | 356953 | 94172 | 0.55% |
| 2025-09-26 | 25.70 | 25.51 | -0.19 | -0.74% | 25.51 | 25.85 | 96182 | 24706 | 0.15% |
| 2025-09-25 | 25.88 | 25.70 | -0.21 | -0.81% | 25.70 | 26.24 | 148931 | 38682 | 0.23% |
| 2025-09-24 | 25.68 | 25.91 | 0.21 | 0.82% | 25.56 | 26.08 | 144778 | 37341 | 0.22% |
| 2025-09-23 | 26.11 | 25.70 | -0.55 | -2.10% | 25.45 | 26.11 | 185600 | 47694 | 0.29% |
| 2025-09-22 | 26.20 | 26.25 | 0.06 | 0.23% | 26.00 | 26.29 | 142639 | 37279 | 0.22% |
| 2025-09-19 | 26.50 | 26.19 | -0.55 | -2.06% | 26.10 | 26.76 | 230848 | 60817 | 0.36% |
| 2025-09-18 | 26.50 | 26.74 | 0.08 | 0.30% | 26.30 | 27.98 | 440457 | 119013 | 0.68% |
| 2025-09-17 | 26.44 | 26.66 | 0.19 | 0.72% | 26.36 | 26.75 | 160710 | 42703 | 0.25% |
| 2025-09-16 | 26.41 | 26.47 | 0.04 | 0.15% | 26.16 | 26.60 | 122009 | 32192 | 0.19% |
| 2025-09-15 | 26.47 | 26.43 | 0.00 | 0.00% | 26.38 | 26.68 | 104321 | 27689 | 0.16% |
| 2025-09-12 | 26.79 | 26.43 | -0.32 | -1.20% | 26.42 | 26.79 | 138832 | 36935 | 0.21% |
| 2025-09-11 | 26.19 | 26.75 | 0.58 | 2.22% | 26.04 | 26.83 | 209940 | 55615 | 0.32% |
| 2025-09-10 | 26.40 | 26.17 | -0.27 | -1.02% | 26.15 | 26.55 | 124279 | 32651 | 0.19% |
| 2025-09-09 | 26.42 | 26.44 | -0.04 | -0.15% | 26.31 | 26.65 | 139228 | 36861 | 0.21% |
| 2025-09-08 | 26.77 | 26.48 | -0.40 | -1.49% | 26.38 | 26.83 | 158736 | 42134 | 0.24% |
| 2025-09-05 | 26.70 | 26.88 | 0.21 | 0.79% | 26.44 | 26.88 | 175523 | 46758 | 0.27% |