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 | 23.19 | 24.93 | 1.63 | 7.00% | 22.81 | 25.55 | 192721 | 47404 | 14.39% |
| 2025-12-15 | 23.32 | 23.30 | -0.22 | -0.94% | 23.14 | 23.84 | 22453 | 5281 | 1.68% |
| 2025-12-12 | 23.24 | 23.52 | 0.12 | 0.51% | 23.23 | 23.80 | 26877 | 6349 | 2.01% |
| 2025-12-11 | 23.97 | 23.40 | -0.50 | -2.09% | 23.38 | 23.97 | 27661 | 6523 | 2.07% |
| 2025-12-10 | 23.89 | 23.90 | -0.07 | -0.29% | 23.62 | 24.11 | 24907 | 5952 | 1.86% |
| 2025-12-09 | 24.25 | 23.97 | -0.41 | -1.68% | 23.95 | 24.39 | 30616 | 7382 | 2.29% |
| 2025-12-08 | 24.01 | 24.38 | 0.36 | 1.50% | 23.94 | 24.53 | 49850 | 12168 | 3.72% |
| 2025-12-05 | 23.39 | 24.02 | 0.56 | 2.39% | 23.19 | 24.06 | 38762 | 9188 | 2.89% |
| 2025-12-04 | 23.39 | 23.46 | 0.03 | 0.13% | 23.26 | 23.67 | 27629 | 6488 | 2.06% |
| 2025-12-03 | 24.19 | 23.43 | -0.77 | -3.18% | 23.35 | 24.19 | 41675 | 9856 | 3.11% |
| 2025-12-02 | 24.18 | 24.20 | 0.00 | 0.00% | 24.01 | 24.66 | 40378 | 9793 | 3.02% |
| 2025-12-01 | 24.66 | 24.20 | 0.17 | 0.71% | 24.08 | 24.80 | 46005 | 11204 | 3.44% |
| 2025-11-28 | 23.68 | 24.03 | 0.35 | 1.48% | 23.59 | 24.03 | 29223 | 6967 | 2.18% |
| 2025-11-27 | 23.96 | 23.68 | -0.27 | -1.13% | 23.66 | 24.02 | 24170 | 5757 | 1.80% |
| 2025-11-26 | 24.11 | 23.95 | -0.23 | -0.95% | 23.82 | 24.30 | 31639 | 7614 | 2.36% |
| 2025-11-25 | 23.91 | 24.18 | 0.37 | 1.55% | 23.91 | 24.45 | 38854 | 9412 | 2.90% |
| 2025-11-24 | 23.17 | 23.81 | 0.65 | 2.81% | 23.16 | 24.11 | 50390 | 11920 | 3.76% |
| 2025-11-21 | 23.57 | 23.16 | -0.81 | -3.38% | 23.03 | 24.08 | 42712 | 9995 | 3.19% |
| 2025-11-20 | 24.27 | 23.97 | -0.19 | -0.79% | 23.86 | 24.38 | 27088 | 6518 | 2.02% |
| 2025-11-19 | 24.48 | 24.16 | -0.32 | -1.31% | 24.04 | 24.57 | 34982 | 8490 | 2.61% |
| 2025-11-18 | 24.40 | 24.48 | -0.02 | -0.08% | 24.28 | 24.60 | 28544 | 6969 | 2.13% |
| 2025-11-17 | 24.21 | 24.50 | 0.45 | 1.87% | 24.07 | 24.69 | 41465 | 10135 | 3.10% |
| 2025-11-14 | 24.45 | 24.05 | -0.70 | -2.83% | 24.05 | 24.63 | 41772 | 10168 | 3.12% |
| 2025-11-13 | 24.60 | 24.75 | 0.15 | 0.61% | 24.40 | 24.80 | 31324 | 7721 | 2.34% |
| 2025-11-12 | 24.83 | 24.60 | -0.16 | -0.65% | 24.40 | 24.83 | 30296 | 7452 | 2.26% |
| 2025-11-11 | 25.18 | 24.76 | -0.30 | -1.20% | 24.64 | 25.18 | 31453 | 7814 | 2.35% |
| 2025-11-10 | 24.96 | 25.06 | 0.20 | 0.80% | 24.80 | 25.17 | 28617 | 7159 | 2.14% |
| 2025-11-07 | 25.45 | 24.86 | -0.59 | -2.32% | 24.86 | 25.45 | 50931 | 12736 | 3.80% |
| 2025-11-06 | 25.96 | 25.45 | -0.34 | -1.32% | 25.31 | 25.96 | 47191 | 12026 | 3.52% |
| 2025-11-05 | 25.96 | 25.79 | -0.56 | -2.13% | 25.59 | 26.44 | 64843 | 16782 | 4.84% |
| 2025-11-04 | 26.74 | 26.35 | -0.53 | -1.97% | 25.98 | 26.80 | 66300 | 17426 | 4.95% |
| 2025-11-03 | 26.58 | 26.88 | 0.16 | 0.60% | 26.31 | 26.89 | 56951 | 15178 | 4.25% |
| 2025-10-31 | 27.00 | 26.72 | -0.45 | -1.66% | 26.65 | 27.16 | 81674 | 21909 | 6.10% |
| 2025-10-30 | 26.80 | 27.17 | 0.24 | 0.89% | 26.21 | 27.72 | 143758 | 38957 | 10.74% |
| 2025-10-29 | 26.76 | 26.93 | 0.01 | 0.04% | 26.65 | 27.70 | 98491 | 26650 | 7.35% |
| 2025-10-28 | 27.37 | 26.92 | -0.44 | -1.61% | 26.85 | 27.42 | 85069 | 23049 | 6.35% |
| 2025-10-27 | 26.60 | 27.36 | 0.99 | 3.75% | 26.55 | 27.37 | 132677 | 35949 | 9.91% |
| 2025-10-24 | 26.12 | 26.37 | 0.49 | 1.89% | 26.10 | 26.89 | 67902 | 17894 | 5.07% |
| 2025-10-23 | 26.81 | 25.88 | -0.37 | -1.41% | 25.20 | 27.16 | 85977 | 22127 | 6.42% |
| 2025-10-22 | 26.32 | 26.25 | -0.30 | -1.13% | 26.21 | 26.60 | 40235 | 10627 | 3.00% |
| 2025-10-21 | 26.28 | 26.55 | 0.29 | 1.10% | 25.90 | 26.58 | 55728 | 14652 | 4.16% |
| 2025-10-20 | 25.95 | 26.26 | 0.82 | 3.22% | 25.65 | 26.50 | 81710 | 21466 | 6.10% |
| 2025-10-17 | 26.27 | 25.44 | -0.92 | -3.49% | 25.44 | 27.00 | 69122 | 18130 | 5.16% |
| 2025-10-16 | 26.66 | 26.36 | -0.29 | -1.09% | 25.81 | 26.79 | 71858 | 18850 | 5.37% |
| 2025-10-15 | 26.53 | 26.65 | -0.16 | -0.60% | 26.10 | 26.93 | 84559 | 22438 | 6.31% |
| 2025-10-14 | 25.73 | 26.81 | 1.15 | 4.48% | 25.73 | 27.66 | 148140 | 39749 | 11.06% |
| 2025-10-13 | 24.26 | 25.66 | -0.07 | -0.27% | 23.93 | 25.68 | 53376 | 13389 | 3.99% |
| 2025-10-10 | 26.18 | 25.73 | -0.68 | -2.57% | 25.69 | 26.30 | 58051 | 15065 | 4.33% |
| 2025-10-09 | 26.22 | 26.41 | 0.18 | 0.69% | 26.22 | 26.63 | 48991 | 12976 | 3.66% |
| 2025-09-30 | 26.45 | 26.23 | -0.32 | -1.21% | 26.12 | 26.76 | 49985 | 13180 | 3.73% |
| 2025-09-29 | 25.98 | 26.55 | 0.22 | 0.84% | 25.53 | 26.86 | 78356 | 20521 | 5.85% |
| 2025-09-26 | 26.90 | 26.33 | -0.17 | -0.64% | 26.31 | 27.65 | 89288 | 24119 | 6.67% |
| 2025-09-25 | 26.46 | 26.50 | -0.08 | -0.30% | 26.35 | 26.97 | 52854 | 14107 | 3.95% |
| 2025-09-24 | 25.90 | 26.58 | 0.41 | 1.57% | 25.82 | 26.60 | 51521 | 13578 | 3.85% |
| 2025-09-23 | 26.80 | 26.17 | -0.78 | -2.89% | 25.51 | 26.80 | 83003 | 21560 | 6.20% |
| 2025-09-22 | 26.70 | 26.95 | 0.25 | 0.94% | 26.52 | 26.95 | 44555 | 11905 | 3.33% |
| 2025-09-19 | 27.31 | 26.70 | -0.56 | -2.05% | 26.70 | 27.43 | 66696 | 17984 | 4.98% |
| 2025-09-18 | 28.20 | 27.26 | -1.08 | -3.81% | 27.02 | 28.27 | 117048 | 32422 | 8.74% |
| 2025-09-17 | 27.75 | 28.34 | 0.43 | 1.54% | 27.58 | 28.64 | 118179 | 33438 | 8.83% |
| 2025-09-16 | 27.11 | 27.91 | 0.77 | 2.84% | 26.88 | 27.95 | 85296 | 23472 | 6.37% |
| 2025-09-15 | 27.55 | 27.14 | -0.41 | -1.49% | 27.12 | 27.86 | 68690 | 18767 | 5.13% |
| 2025-09-12 | 28.10 | 27.55 | -0.40 | -1.43% | 27.50 | 28.38 | 97660 | 27237 | 7.29% |
| 2025-09-11 | 27.24 | 27.95 | 0.52 | 1.90% | 26.79 | 27.97 | 99680 | 27428 | 7.44% |
| 2025-09-10 | 27.61 | 27.43 | -0.31 | -1.12% | 27.36 | 27.85 | 68729 | 18942 | 5.13% |
| 2025-09-09 | 27.70 | 27.74 | 0.03 | 0.11% | 27.30 | 28.29 | 90269 | 25156 | 6.74% |
| 2025-09-08 | 27.30 | 27.71 | 0.14 | 0.51% | 27.29 | 28.15 | 82761 | 22923 | 6.18% |