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 | 25.44 | 26.11 | 0.41 | 1.60% | 25.00 | 26.50 | 34949 | 9093 | 2.50% |
| 2025-12-15 | 26.00 | 25.70 | -0.20 | -0.77% | 25.50 | 26.36 | 27185 | 7030 | 1.94% |
| 2025-12-12 | 26.06 | 25.90 | -0.25 | -0.96% | 25.74 | 27.03 | 35418 | 9312 | 2.53% |
| 2025-12-11 | 26.70 | 26.15 | -0.41 | -1.54% | 26.06 | 27.11 | 24699 | 6505 | 1.76% |
| 2025-12-10 | 27.00 | 26.56 | -0.61 | -2.25% | 26.44 | 27.69 | 23873 | 6425 | 1.71% |
| 2025-12-09 | 27.09 | 27.17 | 0.05 | 0.18% | 26.51 | 27.88 | 38639 | 10597 | 2.76% |
| 2025-12-08 | 26.65 | 27.12 | 0.84 | 3.20% | 26.04 | 27.87 | 64957 | 17494 | 4.64% |
| 2025-12-05 | 24.60 | 26.28 | 1.82 | 7.44% | 24.24 | 26.51 | 65041 | 16789 | 4.65% |
| 2025-12-04 | 26.73 | 24.46 | -2.27 | -8.49% | 24.28 | 27.26 | 88512 | 22375 | 6.32% |
| 2025-12-03 | 28.30 | 26.73 | -1.81 | -6.34% | 26.19 | 28.64 | 54091 | 14687 | 3.86% |
| 2025-12-02 | 28.73 | 28.54 | -0.46 | -1.59% | 28.20 | 29.07 | 31833 | 9101 | 2.27% |
| 2025-12-01 | 28.99 | 29.00 | -0.01 | -0.03% | 27.72 | 29.08 | 51708 | 14700 | 3.69% |
| 2025-11-28 | 27.87 | 29.01 | 1.11 | 3.98% | 27.72 | 29.29 | 40723 | 11722 | 2.91% |
| 2025-11-27 | 27.42 | 27.90 | 0.63 | 2.31% | 27.13 | 28.38 | 30506 | 8519 | 2.18% |
| 2025-11-26 | 28.00 | 27.27 | -0.62 | -2.22% | 27.00 | 28.25 | 28043 | 7711 | 2.00% |
| 2025-11-25 | 28.00 | 27.89 | -0.14 | -0.50% | 27.82 | 28.80 | 21162 | 5987 | 1.51% |
| 2025-11-24 | 27.33 | 28.03 | 1.13 | 4.20% | 27.00 | 28.40 | 33203 | 9178 | 2.37% |
| 2025-11-21 | 28.43 | 26.90 | -1.53 | -5.38% | 26.89 | 28.43 | 31879 | 8723 | 2.28% |
| 2025-11-20 | 28.70 | 28.43 | -0.23 | -0.80% | 28.26 | 29.20 | 14026 | 4015 | 1.00% |
| 2025-11-19 | 28.85 | 28.66 | -0.19 | -0.66% | 27.80 | 28.85 | 22752 | 6448 | 1.63% |
| 2025-11-18 | 28.62 | 28.85 | 0.39 | 1.37% | 28.26 | 29.50 | 35066 | 10102 | 2.50% |
| 2025-11-17 | 29.30 | 28.46 | -0.36 | -1.25% | 28.31 | 29.33 | 23367 | 6710 | 1.67% |
| 2025-11-14 | 28.18 | 28.82 | 0.43 | 1.51% | 27.64 | 29.28 | 40543 | 11466 | 2.90% |
| 2025-11-13 | 29.78 | 28.39 | -0.66 | -2.27% | 28.37 | 29.78 | 33927 | 9725 | 2.42% |
| 2025-11-12 | 28.88 | 29.05 | -0.03 | -0.10% | 28.28 | 29.65 | 40132 | 11623 | 2.87% |
| 2025-11-11 | 29.48 | 29.08 | -0.21 | -0.72% | 29.00 | 30.27 | 46155 | 13598 | 3.30% |
| 2025-11-10 | 29.80 | 29.29 | -1.10 | -3.62% | 28.67 | 30.13 | 66254 | 19414 | 4.73% |
| 2025-11-07 | 31.09 | 30.39 | -0.94 | -3.00% | 30.30 | 31.98 | 45246 | 14047 | 3.23% |
| 2025-11-06 | 32.25 | 31.33 | -0.92 | -2.85% | 31.31 | 33.23 | 41608 | 13208 | 2.97% |
| 2025-11-05 | 30.48 | 32.25 | 1.27 | 4.10% | 30.20 | 32.25 | 42847 | 13344 | 3.06% |
| 2025-11-04 | 31.50 | 30.98 | -0.81 | -2.55% | 30.76 | 32.64 | 44472 | 13984 | 3.18% |
| 2025-11-03 | 30.26 | 31.79 | 1.58 | 5.23% | 29.00 | 31.79 | 59380 | 18206 | 4.24% |
| 2025-10-31 | 29.89 | 30.21 | 0.20 | 0.67% | 29.68 | 31.74 | 45556 | 13910 | 3.25% |
| 2025-10-30 | 30.25 | 30.01 | -0.42 | -1.38% | 29.85 | 30.95 | 39533 | 11988 | 2.82% |
| 2025-10-29 | 31.11 | 30.43 | -0.51 | -1.65% | 30.03 | 31.54 | 44762 | 13615 | 3.20% |
| 2025-10-28 | 29.33 | 30.94 | 1.15 | 3.86% | 29.33 | 31.79 | 77691 | 23999 | 5.55% |
| 2025-10-27 | 27.67 | 29.79 | 2.46 | 9.00% | 27.34 | 29.99 | 79314 | 22952 | 5.67% |
| 2025-10-24 | 26.60 | 27.33 | 0.93 | 3.52% | 26.30 | 27.62 | 43354 | 11796 | 3.10% |
| 2025-10-23 | 26.49 | 26.40 | -0.09 | -0.34% | 26.06 | 27.09 | 33142 | 8782 | 2.37% |
| 2025-10-22 | 27.00 | 26.49 | -0.76 | -2.79% | 26.32 | 27.25 | 32590 | 8676 | 2.33% |
| 2025-10-21 | 26.02 | 27.25 | 1.53 | 5.95% | 25.20 | 27.35 | 42562 | 11316 | 3.04% |
| 2025-10-20 | 26.00 | 25.72 | 0.06 | 0.23% | 24.73 | 26.21 | 30914 | 7955 | 2.21% |
| 2025-10-17 | 26.20 | 25.66 | -0.40 | -1.53% | 25.40 | 26.20 | 40093 | 10333 | 2.86% |
| 2025-10-16 | 25.93 | 26.06 | -0.04 | -0.15% | 25.40 | 26.39 | 48661 | 12623 | 3.48% |
| 2025-10-15 | 24.70 | 26.10 | 1.40 | 5.67% | 24.70 | 26.23 | 72769 | 18662 | 5.20% |
| 2025-10-14 | 24.03 | 24.70 | 0.81 | 3.39% | 24.03 | 26.10 | 72117 | 18231 | 5.15% |
| 2025-10-13 | 21.01 | 23.89 | 1.46 | 6.51% | 20.50 | 23.91 | 72964 | 16523 | 5.21% |
| 2025-10-10 | 22.33 | 22.43 | 0.13 | 0.58% | 22.00 | 22.89 | 42490 | 9561 | 3.03% |
| 2025-10-09 | 23.20 | 22.30 | -0.80 | -3.46% | 22.02 | 23.27 | 55282 | 12377 | 3.95% |
| 2025-09-30 | 23.50 | 23.10 | -0.35 | -1.49% | 22.93 | 23.68 | 40118 | 9281 | 2.87% |
| 2025-09-29 | 23.45 | 23.45 | 0.62 | 2.72% | 22.35 | 23.84 | 59687 | 13875 | 4.26% |
| 2025-09-26 | 23.23 | 22.83 | -0.40 | -1.72% | 22.24 | 23.65 | 58461 | 13378 | 4.18% |
| 2025-09-25 | 22.83 | 23.23 | 0.52 | 2.29% | 22.47 | 23.90 | 69472 | 16234 | 4.96% |
| 2025-09-24 | 21.07 | 22.71 | 1.64 | 7.78% | 20.71 | 22.86 | 69760 | 15355 | 4.98% |
| 2025-09-23 | 21.35 | 21.07 | -0.38 | -1.77% | 20.00 | 21.45 | 52576 | 10871 | 3.76% |
| 2025-09-22 | 21.86 | 21.45 | -0.13 | -0.60% | 21.35 | 21.90 | 40267 | 8687 | 2.88% |
| 2025-09-19 | 21.29 | 21.58 | 0.18 | 0.84% | 21.04 | 21.64 | 43495 | 9288 | 3.11% |
| 2025-09-18 | 20.60 | 21.40 | 0.81 | 3.93% | 20.50 | 21.45 | 54045 | 11408 | 3.86% |
| 2025-09-17 | 21.26 | 20.59 | -0.67 | -3.15% | 20.46 | 21.86 | 66500 | 13865 | 4.75% |
| 2025-09-16 | 21.28 | 21.26 | -0.23 | -1.07% | 20.86 | 21.49 | 59684 | 12659 | 4.26% |
| 2025-09-15 | 21.26 | 21.49 | 0.55 | 2.63% | 21.00 | 22.40 | 92471 | 19851 | 6.61% |
| 2025-09-12 | 20.62 | 20.94 | -0.32 | -1.51% | 20.20 | 21.35 | 125654 | 26209 | 8.98% |
| 2025-09-11 | 19.35 | 21.26 | 1.93 | 9.98% | 19.35 | 21.26 | 54606 | 11377 | 3.90% |
| 2025-09-10 | 18.52 | 19.33 | 0.77 | 4.15% | 18.40 | 19.88 | 105946 | 20525 | 7.57% |
| 2025-09-09 | 18.00 | 18.56 | 0.56 | 3.11% | 17.71 | 18.68 | 85065 | 15644 | 6.08% |
| 2025-09-08 | 17.09 | 18.00 | 1.12 | 6.64% | 16.98 | 18.57 | 133363 | 24130 | 9.53% |