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 | 23.37 | 23.00 | -0.37 | -1.58% | 22.88 | 23.40 | 69828 | 16067 | 1.13% |
| 2025-12-15 | 23.41 | 23.37 | -0.15 | -0.64% | 23.16 | 23.80 | 62740 | 14755 | 1.01% |
| 2025-12-12 | 23.78 | 23.52 | -0.27 | -1.13% | 23.42 | 23.95 | 85266 | 20229 | 1.37% |
| 2025-12-11 | 24.22 | 23.79 | -0.40 | -1.65% | 23.78 | 24.28 | 39485 | 9471 | 0.64% |
| 2025-12-10 | 23.99 | 24.19 | 0.10 | 0.42% | 23.77 | 24.24 | 39628 | 9512 | 0.64% |
| 2025-12-09 | 24.20 | 24.09 | -0.20 | -0.82% | 24.09 | 24.40 | 35086 | 8498 | 0.57% |
| 2025-12-08 | 24.10 | 24.29 | 0.21 | 0.87% | 24.08 | 24.45 | 52681 | 12813 | 0.85% |
| 2025-12-05 | 23.76 | 24.08 | 0.35 | 1.47% | 23.60 | 24.12 | 38221 | 9133 | 0.62% |
| 2025-12-04 | 23.92 | 23.73 | -0.23 | -0.96% | 23.64 | 24.04 | 53289 | 12656 | 0.86% |
| 2025-12-03 | 24.30 | 23.96 | -0.29 | -1.20% | 23.91 | 24.32 | 51565 | 12414 | 0.83% |
| 2025-12-02 | 24.80 | 24.25 | -0.53 | -2.14% | 24.20 | 24.80 | 53595 | 13073 | 0.86% |
| 2025-12-01 | 24.28 | 24.78 | 0.39 | 1.60% | 24.27 | 24.91 | 81736 | 20105 | 1.32% |
| 2025-11-28 | 24.08 | 24.39 | 0.31 | 1.29% | 24.07 | 24.42 | 44889 | 10905 | 0.72% |
| 2025-11-27 | 24.22 | 24.08 | -0.16 | -0.66% | 24.01 | 24.42 | 47093 | 11408 | 0.76% |
| 2025-11-26 | 24.41 | 24.24 | -0.29 | -1.18% | 24.21 | 24.74 | 58757 | 14381 | 0.95% |
| 2025-11-25 | 24.46 | 24.53 | 0.08 | 0.33% | 24.40 | 24.94 | 70127 | 17331 | 1.13% |
| 2025-11-24 | 23.80 | 24.45 | 0.75 | 3.16% | 23.53 | 24.57 | 74896 | 18087 | 1.21% |
| 2025-11-21 | 24.11 | 23.70 | -0.65 | -2.67% | 23.54 | 24.41 | 76092 | 18150 | 1.23% |
| 2025-11-20 | 24.60 | 24.35 | -0.12 | -0.49% | 24.10 | 24.66 | 52097 | 12678 | 0.84% |
| 2025-11-19 | 24.91 | 24.47 | -0.43 | -1.73% | 24.33 | 24.96 | 58148 | 14284 | 0.94% |
| 2025-11-18 | 24.51 | 24.90 | 0.30 | 1.22% | 24.36 | 25.06 | 87293 | 21694 | 1.41% |
| 2025-11-17 | 24.34 | 24.60 | 0.18 | 0.74% | 24.31 | 24.66 | 63009 | 15450 | 1.02% |
| 2025-11-14 | 24.60 | 24.42 | -0.33 | -1.33% | 24.42 | 24.79 | 59352 | 14602 | 0.96% |
| 2025-11-13 | 24.64 | 24.75 | 0.11 | 0.45% | 24.51 | 24.82 | 60055 | 14816 | 0.97% |
| 2025-11-12 | 25.12 | 24.64 | -0.48 | -1.91% | 24.32 | 25.14 | 104223 | 25646 | 1.68% |
| 2025-11-11 | 25.59 | 25.12 | -0.40 | -1.57% | 25.06 | 25.64 | 74707 | 18857 | 1.20% |
| 2025-11-10 | 25.40 | 25.52 | 0.46 | 1.84% | 25.38 | 25.94 | 118316 | 30300 | 1.91% |
| 2025-11-07 | 25.30 | 25.06 | -0.25 | -0.99% | 24.95 | 25.35 | 78479 | 19672 | 1.26% |
| 2025-11-06 | 25.58 | 25.31 | -0.15 | -0.59% | 25.21 | 25.67 | 94391 | 23995 | 1.52% |
| 2025-11-05 | 25.72 | 25.46 | -0.51 | -1.96% | 25.28 | 25.91 | 99726 | 25492 | 1.61% |
| 2025-11-04 | 26.60 | 25.97 | -0.73 | -2.73% | 25.70 | 26.66 | 141210 | 36787 | 2.28% |
| 2025-11-03 | 26.87 | 26.70 | -0.18 | -0.67% | 26.32 | 27.25 | 114603 | 30490 | 1.85% |
| 2025-10-31 | 26.35 | 26.88 | 0.57 | 2.17% | 26.15 | 27.34 | 157530 | 42305 | 2.54% |
| 2025-10-30 | 27.31 | 26.31 | -1.45 | -5.22% | 26.01 | 27.39 | 241707 | 63715 | 3.90% |
| 2025-10-29 | 27.78 | 27.76 | -0.01 | -0.04% | 27.55 | 27.95 | 78973 | 21865 | 1.27% |
| 2025-10-28 | 27.46 | 27.77 | 0.32 | 1.17% | 27.39 | 27.99 | 124532 | 34555 | 2.01% |
| 2025-10-27 | 27.58 | 27.45 | -0.03 | -0.11% | 27.18 | 27.69 | 99154 | 27178 | 1.60% |
| 2025-10-24 | 27.20 | 27.48 | 0.28 | 1.03% | 27.09 | 27.53 | 100521 | 27560 | 1.62% |
| 2025-10-23 | 26.75 | 27.20 | 0.42 | 1.57% | 26.40 | 27.34 | 79128 | 21218 | 1.28% |
| 2025-10-22 | 26.97 | 26.78 | -0.42 | -1.54% | 26.56 | 27.01 | 90157 | 24142 | 1.45% |
| 2025-10-21 | 25.87 | 27.20 | 1.44 | 5.59% | 25.73 | 27.50 | 184310 | 49121 | 2.97% |
| 2025-10-20 | 26.10 | 25.76 | 0.03 | 0.12% | 25.69 | 26.20 | 80145 | 20783 | 1.29% |
| 2025-10-17 | 27.00 | 25.73 | -1.45 | -5.33% | 25.71 | 27.11 | 149702 | 39302 | 2.41% |
| 2025-10-16 | 27.73 | 27.18 | -0.76 | -2.72% | 27.00 | 27.79 | 145027 | 39483 | 2.34% |
| 2025-10-15 | 27.43 | 27.94 | 0.36 | 1.31% | 26.90 | 28.47 | 177514 | 49553 | 2.86% |
| 2025-10-14 | 28.33 | 27.58 | -1.05 | -3.67% | 27.35 | 28.67 | 225430 | 63163 | 3.63% |
| 2025-10-13 | 26.85 | 28.63 | 1.16 | 4.22% | 26.81 | 29.20 | 307575 | 87721 | 4.96% |
| 2025-10-10 | 27.81 | 27.47 | -0.61 | -2.17% | 27.40 | 27.90 | 116257 | 32094 | 1.87% |
| 2025-10-09 | 27.67 | 28.08 | 0.42 | 1.52% | 27.42 | 28.28 | 162924 | 45545 | 2.63% |
| 2025-09-30 | 27.18 | 27.66 | 0.54 | 1.99% | 27.18 | 27.85 | 114523 | 31625 | 1.85% |
| 2025-09-29 | 26.88 | 27.12 | 0.23 | 0.86% | 26.66 | 27.25 | 84967 | 22877 | 1.37% |
| 2025-09-26 | 27.60 | 26.89 | -0.82 | -2.96% | 26.88 | 27.63 | 135848 | 36874 | 2.19% |
| 2025-09-25 | 27.38 | 27.71 | 0.30 | 1.09% | 27.28 | 28.05 | 140707 | 39061 | 2.27% |
| 2025-09-24 | 26.41 | 27.41 | 0.86 | 3.24% | 26.30 | 27.46 | 145749 | 39421 | 2.35% |
| 2025-09-23 | 27.58 | 26.55 | -0.92 | -3.35% | 26.06 | 27.59 | 177570 | 47132 | 2.86% |
| 2025-09-22 | 27.07 | 27.47 | 0.47 | 1.74% | 26.88 | 27.75 | 141595 | 38839 | 2.28% |
| 2025-09-19 | 26.85 | 27.00 | 0.23 | 0.86% | 26.81 | 27.46 | 156611 | 42405 | 2.52% |
| 2025-09-18 | 26.90 | 26.77 | -0.16 | -0.59% | 26.50 | 27.97 | 217885 | 59562 | 3.51% |
| 2025-09-17 | 27.00 | 26.93 | -0.18 | -0.66% | 26.81 | 27.19 | 109669 | 29567 | 1.77% |
| 2025-09-16 | 26.94 | 27.11 | 0.02 | 0.07% | 26.73 | 27.20 | 94224 | 25463 | 1.52% |
| 2025-09-15 | 27.28 | 27.09 | -0.36 | -1.31% | 26.90 | 27.45 | 113212 | 30690 | 1.82% |
| 2025-09-12 | 27.62 | 27.45 | -0.14 | -0.51% | 27.40 | 28.38 | 174085 | 48422 | 2.81% |
| 2025-09-11 | 27.70 | 27.59 | 1.08 | 4.07% | 26.70 | 27.88 | 196881 | 53727 | 3.17% |
| 2025-09-10 | 26.76 | 26.51 | -0.06 | -0.23% | 26.50 | 27.05 | 94721 | 25326 | 1.53% |
| 2025-09-09 | 27.31 | 26.57 | -0.72 | -2.64% | 26.40 | 27.31 | 131141 | 35051 | 2.11% |
| 2025-09-08 | 26.99 | 27.29 | 0.27 | 1.00% | 26.80 | 27.40 | 114040 | 30969 | 1.84% |