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 | 26.50 | 26.90 | 0.22 | 0.82% | 26.35 | 27.45 | 22105 | 5936 | 1.49% |
| 2025-12-15 | 27.10 | 26.68 | -0.37 | -1.37% | 26.45 | 27.15 | 25241 | 6760 | 1.70% |
| 2025-12-12 | 26.58 | 27.05 | 0.47 | 1.77% | 26.39 | 27.88 | 57236 | 15636 | 3.86% |
| 2025-12-11 | 26.50 | 26.58 | 0.22 | 0.83% | 26.13 | 26.93 | 23968 | 6375 | 1.62% |
| 2025-12-10 | 26.02 | 26.36 | 0.29 | 1.11% | 25.92 | 26.55 | 16806 | 4413 | 1.13% |
| 2025-12-09 | 25.89 | 26.07 | 0.05 | 0.19% | 25.89 | 26.46 | 11633 | 3037 | 0.79% |
| 2025-12-08 | 25.92 | 26.02 | 0.20 | 0.77% | 25.52 | 26.17 | 13602 | 3517 | 0.92% |
| 2025-12-05 | 25.77 | 25.82 | 0.04 | 0.16% | 25.32 | 25.87 | 9393 | 2407 | 0.63% |
| 2025-12-04 | 26.38 | 25.78 | -0.67 | -2.53% | 25.75 | 26.60 | 14493 | 3769 | 0.98% |
| 2025-12-03 | 26.71 | 26.45 | -0.11 | -0.41% | 26.42 | 26.84 | 9854 | 2612 | 0.67% |
| 2025-12-02 | 26.77 | 26.56 | -0.21 | -0.78% | 26.42 | 26.80 | 12624 | 3354 | 0.85% |
| 2025-12-01 | 26.62 | 26.77 | 0.15 | 0.56% | 26.50 | 27.15 | 30431 | 8151 | 2.05% |
| 2025-11-28 | 25.18 | 26.62 | 1.43 | 5.68% | 24.86 | 26.88 | 41245 | 10832 | 2.78% |
| 2025-11-27 | 24.76 | 25.19 | 0.45 | 1.82% | 24.69 | 25.74 | 16381 | 4124 | 1.11% |
| 2025-11-26 | 25.08 | 24.74 | -0.30 | -1.20% | 24.70 | 25.20 | 10581 | 2632 | 0.71% |
| 2025-11-25 | 25.01 | 25.04 | 0.08 | 0.32% | 24.92 | 25.44 | 11138 | 2803 | 0.75% |
| 2025-11-24 | 24.80 | 24.96 | 0.22 | 0.89% | 24.61 | 25.12 | 13476 | 3345 | 0.91% |
| 2025-11-21 | 25.10 | 24.74 | -0.48 | -1.90% | 24.60 | 25.65 | 17757 | 4437 | 1.20% |
| 2025-11-20 | 25.76 | 25.22 | -0.23 | -0.90% | 25.15 | 25.81 | 9149 | 2325 | 0.62% |
| 2025-11-19 | 25.79 | 25.45 | -0.32 | -1.24% | 25.20 | 25.89 | 15049 | 3836 | 1.02% |
| 2025-11-18 | 26.25 | 25.77 | -0.51 | -1.94% | 25.73 | 26.25 | 13198 | 3419 | 0.89% |
| 2025-11-17 | 26.23 | 26.28 | 0.18 | 0.69% | 25.81 | 26.78 | 15139 | 3971 | 1.02% |
| 2025-11-14 | 26.02 | 26.10 | 0.03 | 0.12% | 25.88 | 26.44 | 13185 | 3440 | 0.89% |
| 2025-11-13 | 26.13 | 26.07 | -0.03 | -0.11% | 26.00 | 26.35 | 11731 | 3068 | 0.79% |
| 2025-11-12 | 26.70 | 26.10 | -0.57 | -2.14% | 25.99 | 26.70 | 15848 | 4158 | 1.07% |
| 2025-11-11 | 26.44 | 26.67 | 0.24 | 0.91% | 26.44 | 27.09 | 14242 | 3821 | 0.96% |
| 2025-11-10 | 26.61 | 26.43 | -0.25 | -0.94% | 26.31 | 26.78 | 15775 | 4176 | 1.06% |
| 2025-11-07 | 26.92 | 26.68 | -0.29 | -1.08% | 26.60 | 27.13 | 15257 | 4090 | 1.03% |
| 2025-11-06 | 27.30 | 26.97 | -0.16 | -0.59% | 26.85 | 27.30 | 16961 | 4588 | 1.14% |
| 2025-11-05 | 26.74 | 27.13 | 0.37 | 1.38% | 26.51 | 27.27 | 23107 | 6236 | 1.56% |
| 2025-11-04 | 27.18 | 26.76 | -0.21 | -0.78% | 26.66 | 27.28 | 15388 | 4136 | 1.04% |
| 2025-11-03 | 26.23 | 26.97 | 0.76 | 2.90% | 26.11 | 27.30 | 30955 | 8304 | 2.09% |
| 2025-10-31 | 25.87 | 26.21 | 0.25 | 0.96% | 25.87 | 26.44 | 12344 | 3242 | 0.83% |
| 2025-10-30 | 26.79 | 25.96 | -0.83 | -3.10% | 25.93 | 27.00 | 22699 | 5952 | 1.53% |
| 2025-10-29 | 26.50 | 26.79 | 0.29 | 1.09% | 26.31 | 27.18 | 25710 | 6910 | 1.74% |
| 2025-10-28 | 25.99 | 26.50 | 0.38 | 1.45% | 25.85 | 27.16 | 29585 | 7877 | 2.00% |
| 2025-10-27 | 25.86 | 26.12 | 0.38 | 1.48% | 25.75 | 26.48 | 20522 | 5343 | 1.39% |
| 2025-10-24 | 25.86 | 25.74 | -0.12 | -0.46% | 25.61 | 26.04 | 13061 | 3364 | 0.88% |
| 2025-10-23 | 25.34 | 25.86 | 0.69 | 2.74% | 24.97 | 25.96 | 19082 | 4880 | 1.29% |
| 2025-10-22 | 25.21 | 25.17 | -0.05 | -0.20% | 25.00 | 25.39 | 10705 | 2698 | 0.72% |
| 2025-10-21 | 24.80 | 25.22 | 0.45 | 1.82% | 24.72 | 25.24 | 14080 | 3526 | 0.95% |
| 2025-10-20 | 24.24 | 24.77 | 0.52 | 2.14% | 24.24 | 25.02 | 19803 | 4888 | 1.34% |
| 2025-10-17 | 25.60 | 24.25 | -1.44 | -5.61% | 24.20 | 25.69 | 34118 | 8476 | 2.30% |
| 2025-10-16 | 26.09 | 25.69 | -0.41 | -1.57% | 25.56 | 26.35 | 18721 | 4840 | 1.26% |
| 2025-10-15 | 25.50 | 26.10 | 0.22 | 0.85% | 25.38 | 26.15 | 25462 | 6555 | 1.72% |
| 2025-10-14 | 27.32 | 25.88 | -1.30 | -4.78% | 25.71 | 27.48 | 47895 | 12705 | 3.23% |
| 2025-10-13 | 26.50 | 27.18 | -2.01 | -6.89% | 26.45 | 27.70 | 60777 | 16513 | 4.10% |
| 2025-10-10 | 28.36 | 29.19 | 0.70 | 2.46% | 28.13 | 29.20 | 43297 | 12489 | 2.92% |
| 2025-10-09 | 28.20 | 28.49 | 0.47 | 1.68% | 27.69 | 29.00 | 37198 | 10576 | 2.51% |
| 2025-09-30 | 28.35 | 28.02 | -0.42 | -1.48% | 27.95 | 28.87 | 26539 | 7499 | 1.79% |
| 2025-09-29 | 28.25 | 28.44 | 0.19 | 0.67% | 27.50 | 29.11 | 38246 | 10831 | 2.58% |
| 2025-09-26 | 28.02 | 28.25 | 0.02 | 0.07% | 27.90 | 28.49 | 24191 | 6836 | 1.63% |
| 2025-09-25 | 28.57 | 28.23 | -0.34 | -1.19% | 28.11 | 29.12 | 42040 | 11998 | 2.84% |
| 2025-09-24 | 28.56 | 28.57 | -0.22 | -0.76% | 28.13 | 28.68 | 30221 | 8586 | 2.04% |
| 2025-09-23 | 29.56 | 28.79 | -0.69 | -2.34% | 27.59 | 29.56 | 50168 | 14253 | 3.39% |
| 2025-09-22 | 29.61 | 29.48 | -0.02 | -0.07% | 28.93 | 29.90 | 41120 | 12062 | 2.78% |
| 2025-09-19 | 30.02 | 29.50 | -0.28 | -0.94% | 29.10 | 30.61 | 90625 | 27038 | 6.12% |
| 2025-09-18 | 27.08 | 29.78 | 2.71 | 10.01% | 27.08 | 29.78 | 107411 | 30956 | 7.25% |
| 2025-09-17 | 27.30 | 27.07 | -0.11 | -0.40% | 27.01 | 27.80 | 22627 | 6171 | 1.53% |
| 2025-09-16 | 26.96 | 27.18 | 0.04 | 0.15% | 26.90 | 27.38 | 17416 | 4727 | 1.18% |
| 2025-09-15 | 27.48 | 27.14 | -0.24 | -0.88% | 26.90 | 27.48 | 21857 | 5922 | 1.48% |
| 2025-09-12 | 27.60 | 27.38 | -0.22 | -0.80% | 27.25 | 27.99 | 26383 | 7272 | 1.78% |
| 2025-09-11 | 27.63 | 27.60 | -0.03 | -0.11% | 27.20 | 28.19 | 35040 | 9714 | 2.37% |
| 2025-09-10 | 27.56 | 27.63 | 0.05 | 0.18% | 27.24 | 27.70 | 18746 | 5147 | 1.27% |
| 2025-09-09 | 27.97 | 27.58 | -0.40 | -1.43% | 27.18 | 27.97 | 25011 | 6885 | 1.69% |
| 2025-09-08 | 26.60 | 27.98 | 1.38 | 5.19% | 26.60 | 28.00 | 46524 | 12777 | 3.14% |