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 | 26.55 | 25.39 | -1.14 | -4.30% | 25.34 | 26.93 | 37060 | 9543 | 1.78% |
| 2025-12-15 | 26.53 | 26.53 | -0.19 | -0.71% | 26.28 | 27.15 | 24486 | 6527 | 1.18% |
| 2025-12-12 | 26.66 | 26.72 | 0.10 | 0.38% | 26.59 | 27.52 | 34182 | 9222 | 1.64% |
| 2025-12-11 | 26.96 | 26.62 | -0.47 | -1.73% | 26.53 | 27.30 | 23034 | 6207 | 1.11% |
| 2025-12-10 | 26.68 | 27.09 | 0.35 | 1.31% | 26.56 | 27.19 | 19646 | 5286 | 0.94% |
| 2025-12-09 | 26.95 | 26.74 | -0.38 | -1.40% | 26.62 | 27.76 | 32355 | 8735 | 1.55% |
| 2025-12-08 | 27.34 | 27.12 | -0.11 | -0.40% | 26.70 | 27.39 | 24592 | 6643 | 1.18% |
| 2025-12-05 | 26.56 | 27.23 | 0.63 | 2.37% | 26.56 | 27.46 | 28492 | 7698 | 1.37% |
| 2025-12-04 | 26.78 | 26.60 | -0.28 | -1.04% | 26.55 | 27.18 | 25573 | 6858 | 1.23% |
| 2025-12-03 | 28.00 | 26.88 | -1.12 | -4.00% | 26.70 | 28.00 | 45926 | 12517 | 2.21% |
| 2025-12-02 | 28.68 | 28.00 | -0.32 | -1.13% | 27.61 | 28.85 | 54929 | 15473 | 2.64% |
| 2025-12-01 | 28.70 | 28.32 | -0.38 | -1.32% | 28.28 | 29.10 | 75346 | 21561 | 3.62% |
| 2025-11-28 | 26.30 | 28.70 | 2.40 | 9.13% | 26.06 | 28.93 | 141583 | 39785 | 6.80% |
| 2025-11-27 | 24.36 | 26.30 | 1.90 | 7.79% | 24.36 | 26.36 | 83017 | 21308 | 3.99% |
| 2025-11-26 | 24.40 | 24.40 | -0.01 | -0.04% | 24.14 | 24.63 | 16084 | 3929 | 0.77% |
| 2025-11-25 | 23.79 | 24.41 | 0.91 | 3.87% | 23.56 | 25.27 | 40224 | 9872 | 1.93% |
| 2025-11-24 | 22.88 | 23.50 | 0.62 | 2.71% | 22.78 | 23.92 | 25596 | 5944 | 1.23% |
| 2025-11-21 | 24.50 | 22.88 | -1.72 | -6.99% | 22.88 | 24.50 | 37949 | 8897 | 1.82% |
| 2025-11-20 | 24.90 | 24.60 | -0.30 | -1.20% | 24.53 | 25.25 | 26236 | 6515 | 1.26% |
| 2025-11-19 | 23.86 | 24.90 | 1.02 | 4.27% | 23.34 | 25.36 | 55494 | 13667 | 2.67% |
| 2025-11-18 | 24.90 | 23.88 | -0.92 | -3.71% | 23.77 | 25.00 | 28067 | 6782 | 1.35% |
| 2025-11-17 | 24.75 | 24.80 | -0.01 | -0.04% | 24.24 | 25.27 | 27502 | 6795 | 1.32% |
| 2025-11-14 | 24.68 | 24.81 | 0.36 | 1.47% | 24.11 | 25.18 | 28258 | 6961 | 1.36% |
| 2025-11-13 | 24.45 | 24.45 | 0.00 | 0.00% | 23.98 | 24.73 | 24655 | 5991 | 1.18% |
| 2025-11-12 | 24.95 | 24.45 | -0.45 | -1.81% | 23.90 | 24.99 | 25860 | 6316 | 1.24% |
| 2025-11-11 | 25.13 | 24.90 | -0.23 | -0.92% | 24.78 | 25.55 | 21533 | 5399 | 1.03% |
| 2025-11-10 | 25.58 | 25.13 | -0.39 | -1.53% | 25.01 | 25.78 | 22860 | 5785 | 1.10% |
| 2025-11-07 | 24.89 | 25.52 | 0.54 | 2.16% | 24.83 | 25.87 | 30776 | 7871 | 1.48% |
| 2025-11-06 | 24.69 | 24.98 | 0.16 | 0.64% | 24.68 | 25.58 | 22539 | 5662 | 1.08% |
| 2025-11-05 | 24.63 | 24.82 | -0.01 | -0.04% | 24.54 | 24.98 | 19724 | 4885 | 0.95% |
| 2025-11-04 | 25.65 | 24.83 | -0.87 | -3.39% | 24.62 | 25.95 | 34277 | 8611 | 1.65% |
| 2025-11-03 | 26.00 | 25.70 | -0.29 | -1.12% | 25.50 | 26.36 | 43694 | 11319 | 2.10% |
| 2025-10-31 | 25.05 | 25.99 | 0.93 | 3.71% | 24.90 | 26.25 | 64864 | 16687 | 3.12% |
| 2025-10-30 | 24.38 | 25.06 | 0.69 | 2.83% | 24.28 | 25.40 | 48770 | 12189 | 2.34% |
| 2025-10-29 | 24.00 | 24.37 | -0.01 | -0.04% | 23.78 | 24.52 | 31753 | 7688 | 1.53% |
| 2025-10-28 | 24.01 | 24.38 | 0.38 | 1.58% | 24.01 | 25.14 | 54137 | 13333 | 2.60% |
| 2025-10-27 | 23.69 | 24.00 | 0.26 | 1.10% | 23.69 | 24.30 | 25927 | 6224 | 1.25% |
| 2025-10-24 | 23.80 | 23.74 | -0.15 | -0.63% | 23.67 | 24.33 | 25834 | 6183 | 1.24% |
| 2025-10-23 | 24.11 | 23.89 | -0.27 | -1.12% | 23.48 | 24.25 | 31617 | 7507 | 1.52% |
| 2025-10-22 | 24.75 | 24.16 | -0.67 | -2.70% | 24.16 | 24.75 | 30384 | 7390 | 1.46% |
| 2025-10-21 | 24.42 | 24.83 | 0.48 | 1.97% | 24.05 | 25.30 | 43402 | 10718 | 2.09% |
| 2025-10-20 | 25.34 | 24.35 | -0.84 | -3.33% | 23.93 | 25.45 | 77112 | 18905 | 3.71% |
| 2025-10-17 | 24.50 | 25.19 | 0.59 | 2.40% | 24.29 | 25.68 | 72649 | 18206 | 3.49% |
| 2025-10-16 | 24.36 | 24.60 | 0.18 | 0.74% | 24.10 | 25.19 | 58351 | 14440 | 2.80% |
| 2025-10-15 | 24.43 | 24.42 | -0.08 | -0.33% | 23.76 | 24.92 | 62848 | 15218 | 3.02% |
| 2025-10-14 | 23.46 | 24.50 | 1.05 | 4.48% | 23.46 | 25.80 | 96664 | 24121 | 4.65% |
| 2025-10-13 | 21.72 | 23.45 | 0.85 | 3.76% | 21.52 | 23.45 | 50362 | 11495 | 2.42% |
| 2025-10-10 | 22.70 | 22.60 | -0.22 | -0.96% | 22.58 | 23.05 | 30897 | 7031 | 1.48% |
| 2025-10-09 | 22.93 | 22.82 | -0.01 | -0.04% | 22.53 | 23.23 | 41737 | 9508 | 2.01% |
| 2025-09-30 | 22.20 | 22.83 | 0.63 | 2.84% | 21.92 | 23.23 | 50806 | 11516 | 2.44% |
| 2025-09-29 | 21.60 | 22.20 | 0.88 | 4.13% | 21.39 | 22.63 | 56056 | 12379 | 2.69% |
| 2025-09-26 | 21.22 | 21.32 | 0.03 | 0.14% | 21.00 | 21.69 | 21560 | 4596 | 1.04% |
| 2025-09-25 | 21.97 | 21.29 | -0.55 | -2.52% | 21.28 | 21.97 | 28584 | 6154 | 1.37% |
| 2025-09-24 | 20.90 | 21.84 | 0.79 | 3.75% | 20.82 | 22.00 | 37745 | 8090 | 1.81% |
| 2025-09-23 | 21.16 | 21.05 | -0.28 | -1.31% | 20.30 | 21.44 | 32891 | 6834 | 1.58% |
| 2025-09-22 | 21.50 | 21.33 | -0.13 | -0.61% | 21.04 | 21.57 | 26770 | 5688 | 1.29% |
| 2025-09-19 | 21.19 | 21.46 | 0.27 | 1.27% | 21.19 | 21.87 | 39782 | 8562 | 1.91% |
| 2025-09-18 | 21.09 | 21.19 | 0.10 | 0.47% | 20.62 | 22.24 | 55637 | 11860 | 2.67% |
| 2025-09-17 | 21.14 | 21.09 | -0.21 | -0.99% | 20.93 | 21.25 | 26038 | 5486 | 1.25% |
| 2025-09-16 | 20.51 | 21.30 | 0.68 | 3.30% | 20.51 | 21.33 | 46600 | 9769 | 2.24% |
| 2025-09-15 | 20.70 | 20.62 | -0.01 | -0.05% | 20.59 | 21.07 | 29381 | 6092 | 1.41% |
| 2025-09-12 | 20.82 | 20.63 | -0.19 | -0.91% | 20.56 | 20.91 | 32830 | 6791 | 1.58% |
| 2025-09-11 | 20.89 | 20.82 | -0.03 | -0.14% | 20.39 | 20.91 | 36385 | 7527 | 1.75% |
| 2025-09-10 | 21.33 | 20.85 | -0.80 | -3.70% | 20.81 | 21.41 | 62115 | 13031 | 2.99% |
| 2025-09-09 | 21.48 | 21.65 | 0.22 | 1.03% | 21.43 | 22.42 | 91073 | 19974 | 4.38% |
| 2025-09-08 | 21.46 | 21.43 | 0.35 | 1.66% | 21.15 | 21.62 | 65708 | 14057 | 3.16% |