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 | 26.61 | 26.33 | -0.28 | -1.05% | 25.53 | 26.78 | 73860 | 19268 | 2.78% |
| 2025-12-15 | 26.87 | 26.61 | -0.19 | -0.71% | 26.60 | 27.42 | 80046 | 21639 | 3.01% |
| 2025-12-12 | 27.40 | 26.80 | -0.35 | -1.29% | 26.79 | 27.47 | 99092 | 26858 | 3.73% |
| 2025-12-11 | 26.83 | 27.15 | 0.37 | 1.38% | 26.70 | 27.48 | 110596 | 30070 | 4.16% |
| 2025-12-10 | 26.25 | 26.78 | 0.34 | 1.29% | 26.23 | 26.95 | 60763 | 16212 | 2.29% |
| 2025-12-09 | 26.26 | 26.44 | -0.24 | -0.90% | 26.18 | 26.74 | 57751 | 15270 | 2.17% |
| 2025-12-08 | 26.44 | 26.68 | 0.34 | 1.29% | 26.42 | 27.04 | 112290 | 30059 | 4.22% |
| 2025-12-05 | 26.18 | 26.34 | -0.01 | -0.04% | 25.87 | 26.55 | 77466 | 20326 | 2.91% |
| 2025-12-04 | 25.50 | 26.35 | 0.71 | 2.77% | 25.33 | 26.36 | 92969 | 24225 | 3.50% |
| 2025-12-03 | 25.50 | 25.64 | 0.21 | 0.83% | 24.80 | 25.84 | 75578 | 19104 | 2.84% |
| 2025-12-02 | 25.69 | 25.43 | -0.30 | -1.17% | 25.17 | 25.85 | 50863 | 12957 | 1.91% |
| 2025-12-01 | 25.69 | 25.73 | 0.25 | 0.98% | 25.63 | 26.14 | 64763 | 16747 | 2.44% |
| 2025-11-28 | 25.63 | 25.48 | -0.03 | -0.12% | 25.28 | 25.78 | 55108 | 14039 | 2.07% |
| 2025-11-27 | 25.82 | 25.51 | -0.74 | -2.82% | 25.30 | 25.94 | 99065 | 25366 | 3.73% |
| 2025-11-26 | 27.79 | 26.25 | -1.62 | -5.81% | 26.20 | 27.79 | 157441 | 42011 | 5.92% |
| 2025-11-25 | 27.42 | 27.87 | -0.25 | -0.89% | 26.89 | 28.02 | 219822 | 60332 | 8.27% |
| 2025-11-24 | 26.10 | 28.12 | 1.93 | 7.37% | 26.01 | 28.12 | 236892 | 64472 | 8.91% |
| 2025-11-21 | 25.62 | 26.19 | 0.45 | 1.75% | 24.90 | 26.69 | 117263 | 30420 | 4.41% |
| 2025-11-20 | 25.65 | 25.74 | -0.14 | -0.54% | 25.50 | 26.35 | 59247 | 15319 | 2.23% |
| 2025-11-19 | 25.22 | 25.88 | 0.86 | 3.44% | 24.95 | 26.52 | 101879 | 26265 | 3.83% |
| 2025-11-18 | 25.57 | 25.02 | -0.80 | -3.10% | 25.00 | 25.60 | 46460 | 11690 | 1.75% |
| 2025-11-17 | 25.68 | 25.82 | 0.72 | 2.87% | 25.56 | 26.12 | 79692 | 20630 | 3.00% |
| 2025-11-14 | 25.07 | 25.10 | 0.00 | 0.00% | 24.94 | 25.60 | 33081 | 8358 | 1.24% |
| 2025-11-13 | 25.09 | 25.10 | 0.09 | 0.36% | 24.80 | 25.34 | 30243 | 7602 | 1.14% |
| 2025-11-12 | 25.39 | 25.01 | -0.33 | -1.30% | 24.54 | 25.39 | 41263 | 10268 | 1.55% |
| 2025-11-11 | 25.70 | 25.34 | -0.48 | -1.86% | 25.25 | 25.92 | 42933 | 10927 | 1.61% |
| 2025-11-10 | 26.29 | 25.82 | -0.27 | -1.03% | 25.57 | 26.29 | 46290 | 11958 | 1.74% |
| 2025-11-07 | 26.76 | 26.09 | -0.40 | -1.51% | 26.07 | 26.76 | 50369 | 13206 | 1.89% |
| 2025-11-06 | 26.00 | 26.49 | 0.41 | 1.57% | 25.93 | 27.19 | 74506 | 19870 | 2.80% |
| 2025-11-05 | 26.00 | 26.08 | -0.16 | -0.61% | 25.72 | 26.25 | 35834 | 9327 | 1.35% |
| 2025-11-04 | 26.50 | 26.24 | -0.31 | -1.17% | 26.08 | 26.72 | 44332 | 11677 | 1.67% |
| 2025-11-03 | 26.12 | 26.55 | 0.35 | 1.34% | 26.02 | 26.64 | 48761 | 12845 | 1.83% |
| 2025-10-31 | 26.31 | 26.20 | -0.10 | -0.38% | 26.08 | 26.50 | 40096 | 10517 | 1.51% |
| 2025-10-30 | 26.70 | 26.30 | -0.50 | -1.87% | 26.00 | 26.79 | 58424 | 15380 | 2.20% |
| 2025-10-29 | 26.60 | 26.80 | 0.19 | 0.71% | 26.31 | 26.99 | 65410 | 17437 | 2.46% |
| 2025-10-28 | 26.55 | 26.61 | 0.14 | 0.53% | 26.38 | 27.07 | 109654 | 29321 | 4.12% |
| 2025-10-27 | 25.95 | 26.47 | 1.10 | 4.34% | 25.95 | 26.87 | 120133 | 31768 | 4.52% |
| 2025-10-24 | 25.10 | 25.37 | 0.51 | 2.05% | 25.08 | 25.85 | 63280 | 16127 | 2.38% |
| 2025-10-23 | 25.00 | 24.86 | -0.23 | -0.92% | 24.33 | 25.00 | 46262 | 11398 | 1.74% |
| 2025-10-22 | 25.56 | 25.09 | -0.27 | -1.06% | 25.00 | 25.77 | 52609 | 13301 | 1.98% |
| 2025-10-21 | 25.01 | 25.36 | 0.16 | 0.63% | 25.01 | 25.60 | 41196 | 10445 | 1.55% |
| 2025-10-20 | 25.16 | 25.20 | 0.15 | 0.60% | 24.88 | 25.53 | 44821 | 11267 | 1.69% |
| 2025-10-17 | 25.83 | 25.05 | -1.00 | -3.84% | 24.94 | 26.20 | 80500 | 20600 | 3.03% |
| 2025-10-16 | 27.41 | 26.05 | -0.41 | -1.55% | 26.00 | 27.78 | 139561 | 37580 | 5.25% |
| 2025-10-15 | 26.18 | 26.46 | 0.28 | 1.07% | 25.33 | 26.46 | 68124 | 17701 | 2.56% |
| 2025-10-14 | 26.68 | 26.18 | -0.51 | -1.91% | 25.98 | 27.10 | 96567 | 25624 | 3.63% |
| 2025-10-13 | 24.65 | 26.69 | 0.71 | 2.73% | 24.50 | 26.88 | 136964 | 36152 | 5.15% |
| 2025-10-10 | 25.98 | 25.98 | 0.02 | 0.08% | 25.75 | 26.42 | 76681 | 20012 | 2.88% |
| 2025-10-09 | 25.70 | 25.96 | 0.14 | 0.54% | 25.31 | 26.14 | 63120 | 16271 | 2.37% |
| 2025-09-30 | 25.29 | 25.82 | 0.53 | 2.10% | 25.10 | 25.99 | 59814 | 15367 | 2.25% |
| 2025-09-29 | 25.01 | 25.29 | 0.05 | 0.20% | 24.55 | 25.49 | 69350 | 17274 | 2.61% |
| 2025-09-26 | 25.40 | 25.24 | 0.00 | 0.00% | 25.06 | 25.88 | 62294 | 15876 | 2.34% |
| 2025-09-25 | 26.01 | 25.24 | -1.01 | -3.85% | 25.20 | 26.35 | 68474 | 17528 | 2.58% |
| 2025-09-24 | 25.64 | 26.25 | 0.63 | 2.46% | 25.25 | 26.32 | 68444 | 17762 | 2.57% |
| 2025-09-23 | 26.21 | 25.62 | -0.62 | -2.36% | 25.00 | 26.60 | 75969 | 19373 | 2.86% |
| 2025-09-22 | 26.03 | 26.24 | 0.00 | 0.00% | 25.75 | 26.24 | 59144 | 15367 | 2.22% |
| 2025-09-19 | 26.00 | 26.24 | 0.07 | 0.27% | 25.98 | 27.12 | 88554 | 23433 | 3.33% |
| 2025-09-18 | 26.65 | 26.17 | -0.33 | -1.25% | 25.94 | 27.26 | 119303 | 31972 | 4.49% |
| 2025-09-17 | 26.35 | 26.50 | -0.03 | -0.11% | 26.15 | 26.73 | 48423 | 12805 | 1.82% |
| 2025-09-16 | 25.86 | 26.53 | 0.63 | 2.43% | 25.60 | 26.76 | 72789 | 19061 | 2.74% |
| 2025-09-15 | 26.18 | 25.90 | -0.34 | -1.30% | 25.81 | 26.50 | 55649 | 14489 | 2.09% |
| 2025-09-12 | 26.46 | 26.24 | -0.36 | -1.35% | 26.23 | 26.75 | 62830 | 16604 | 2.36% |
| 2025-09-11 | 26.79 | 26.60 | 0.04 | 0.15% | 26.20 | 26.80 | 76342 | 20251 | 2.87% |
| 2025-09-10 | 26.12 | 26.56 | 0.74 | 2.87% | 26.07 | 26.86 | 81532 | 21613 | 3.07% |
| 2025-09-09 | 26.38 | 25.82 | -0.60 | -2.27% | 25.78 | 26.59 | 66407 | 17351 | 2.50% |
| 2025-09-08 | 25.69 | 26.42 | 0.79 | 3.08% | 25.63 | 26.64 | 89087 | 23298 | 3.35% |