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 | 23.61 | 23.00 | -0.69 | -2.91% | 22.81 | 23.67 | 350836 | 81050 | 2.24% |
| 2025-12-15 | 24.00 | 23.69 | -0.66 | -2.71% | 23.60 | 24.10 | 386608 | 91998 | 2.47% |
| 2025-12-12 | 23.81 | 24.35 | 0.57 | 2.40% | 23.60 | 24.64 | 537545 | 130211 | 3.43% |
| 2025-12-11 | 24.40 | 23.78 | -0.46 | -1.90% | 23.77 | 24.43 | 358126 | 86071 | 2.29% |
| 2025-12-10 | 24.31 | 24.24 | -0.25 | -1.02% | 23.68 | 24.35 | 547166 | 130982 | 3.49% |
| 2025-12-09 | 24.49 | 24.49 | -0.10 | -0.41% | 24.31 | 24.82 | 484552 | 118992 | 3.09% |
| 2025-12-08 | 24.03 | 24.59 | 0.71 | 2.97% | 24.03 | 24.79 | 638896 | 156306 | 4.08% |
| 2025-12-05 | 23.89 | 23.88 | -0.04 | -0.17% | 23.50 | 23.96 | 373211 | 88734 | 2.38% |
| 2025-12-04 | 23.67 | 23.92 | 0.12 | 0.50% | 23.41 | 23.99 | 320134 | 75994 | 2.04% |
| 2025-12-03 | 23.96 | 23.80 | -0.18 | -0.75% | 23.70 | 24.16 | 371340 | 88792 | 2.37% |
| 2025-12-02 | 24.37 | 23.98 | -0.63 | -2.56% | 23.90 | 24.38 | 478281 | 115178 | 3.05% |
| 2025-12-01 | 24.07 | 24.61 | 0.72 | 3.01% | 24.01 | 24.66 | 750873 | 183509 | 4.79% |
| 2025-11-28 | 23.26 | 23.89 | 0.47 | 2.01% | 23.23 | 23.94 | 482389 | 114338 | 3.08% |
| 2025-11-27 | 23.40 | 23.42 | 0.02 | 0.09% | 23.33 | 24.20 | 634665 | 150820 | 4.05% |
| 2025-11-26 | 23.15 | 23.40 | 0.02 | 0.09% | 23.10 | 23.71 | 424080 | 99439 | 2.71% |
| 2025-11-25 | 23.39 | 23.38 | 0.38 | 1.65% | 23.28 | 23.75 | 583655 | 137169 | 3.72% |
| 2025-11-24 | 22.84 | 23.00 | 0.48 | 2.13% | 22.59 | 23.13 | 437176 | 99946 | 2.79% |
| 2025-11-21 | 23.10 | 22.52 | -1.08 | -4.58% | 22.49 | 23.40 | 588163 | 134316 | 3.75% |
| 2025-11-20 | 24.27 | 23.60 | -0.30 | -1.26% | 23.59 | 24.39 | 399463 | 95363 | 2.55% |
| 2025-11-19 | 24.24 | 23.90 | -0.43 | -1.77% | 23.72 | 24.36 | 482907 | 115908 | 3.08% |
| 2025-11-18 | 24.42 | 24.33 | -0.23 | -0.94% | 24.16 | 24.69 | 479500 | 117020 | 3.06% |
| 2025-11-17 | 24.80 | 24.56 | -0.18 | -0.73% | 24.41 | 25.28 | 597796 | 147746 | 3.81% |
| 2025-11-14 | 25.50 | 24.74 | -1.42 | -5.43% | 24.72 | 25.60 | 953908 | 238587 | 6.09% |
| 2025-11-13 | 26.00 | 26.16 | 0.16 | 0.62% | 25.83 | 27.01 | 1003593 | 266358 | 6.40% |
| 2025-11-12 | 26.23 | 26.00 | -0.49 | -1.85% | 25.44 | 26.59 | 761015 | 197094 | 4.86% |
| 2025-11-11 | 27.82 | 26.49 | -1.35 | -4.85% | 26.41 | 27.95 | 1110272 | 300299 | 7.09% |
| 2025-11-10 | 26.81 | 27.84 | 1.26 | 4.74% | 26.68 | 28.17 | 1376906 | 376464 | 8.79% |
| 2025-11-07 | 26.51 | 26.58 | -0.36 | -1.34% | 26.30 | 26.92 | 551990 | 146520 | 3.52% |
| 2025-11-06 | 26.91 | 26.94 | 0.54 | 2.05% | 26.32 | 27.08 | 814968 | 218283 | 5.20% |
| 2025-11-05 | 26.01 | 26.40 | -0.57 | -2.11% | 25.60 | 26.54 | 928255 | 241953 | 5.92% |
| 2025-11-04 | 27.47 | 26.97 | -0.18 | -0.66% | 26.76 | 27.93 | 878516 | 240009 | 5.61% |
| 2025-11-03 | 27.00 | 27.15 | -0.15 | -0.55% | 25.71 | 27.43 | 1355001 | 358834 | 8.65% |
| 2025-10-31 | 28.60 | 27.30 | -1.86 | -6.38% | 27.20 | 28.73 | 1406764 | 389187 | 8.98% |
| 2025-10-30 | 30.40 | 29.16 | -0.65 | -2.18% | 29.10 | 30.67 | 1318288 | 391179 | 8.41% |
| 2025-10-29 | 29.34 | 29.81 | 0.35 | 1.19% | 29.16 | 30.16 | 1278123 | 379850 | 8.16% |
| 2025-10-28 | 29.30 | 29.46 | -0.64 | -2.13% | 29.10 | 30.20 | 1257361 | 372036 | 8.02% |
| 2025-10-27 | 30.50 | 30.10 | 0.46 | 1.55% | 29.23 | 30.88 | 1936947 | 583223 | 12.36% |
| 2025-10-24 | 28.50 | 29.64 | 1.68 | 6.01% | 28.45 | 30.10 | 1738186 | 509822 | 11.09% |
| 2025-10-23 | 28.50 | 27.96 | 0.13 | 0.47% | 27.27 | 28.50 | 1250436 | 348530 | 7.98% |
| 2025-10-22 | 27.96 | 27.83 | -0.50 | -1.76% | 27.30 | 28.24 | 877650 | 243416 | 5.60% |
| 2025-10-21 | 27.44 | 28.33 | 1.09 | 4.00% | 27.20 | 28.96 | 1527294 | 432176 | 9.75% |
| 2025-10-20 | 27.98 | 27.24 | -0.16 | -0.58% | 26.90 | 28.12 | 1433376 | 393545 | 9.15% |
| 2025-10-17 | 29.45 | 27.40 | -3.04 | -9.99% | 27.40 | 29.92 | 2016146 | 568189 | 12.87% |
| 2025-10-16 | 29.48 | 30.44 | 0.94 | 3.19% | 28.92 | 30.93 | 2160993 | 647816 | 13.79% |
| 2025-10-15 | 29.50 | 29.50 | 0.65 | 2.25% | 28.00 | 29.94 | 1820584 | 529580 | 11.62% |
| 2025-10-14 | 31.50 | 28.85 | -2.54 | -8.09% | 28.60 | 32.34 | 2718206 | 832206 | 17.35% |
| 2025-10-13 | 30.05 | 31.39 | -0.33 | -1.04% | 30.05 | 33.19 | 3089748 | 974702 | 19.72% |
| 2025-10-10 | 29.89 | 31.72 | 1.06 | 3.46% | 28.21 | 32.94 | 3858861 | 1176997 | 24.63% |
| 2025-10-09 | 30.66 | 30.66 | 2.79 | 10.01% | 29.80 | 30.66 | 1763510 | 538395 | 11.25% |
| 2025-09-30 | 26.75 | 27.87 | 2.53 | 9.98% | 26.73 | 27.87 | 714829 | 197474 | 4.56% |
| 2025-09-29 | 25.11 | 25.34 | 0.88 | 3.60% | 25.11 | 25.98 | 1456831 | 371416 | 9.30% |
| 2025-09-26 | 24.81 | 24.46 | -0.39 | -1.57% | 24.39 | 25.60 | 1535794 | 384301 | 9.80% |
| 2025-09-25 | 25.00 | 24.85 | -0.15 | -0.60% | 24.62 | 25.58 | 2253806 | 566211 | 14.38% |
| 2025-09-24 | 22.59 | 25.00 | 2.27 | 9.99% | 22.40 | 25.00 | 1366874 | 326871 | 8.72% |
| 2025-09-23 | 23.28 | 22.73 | -0.59 | -2.53% | 22.13 | 23.28 | 1128624 | 255141 | 7.20% |
| 2025-09-22 | 22.55 | 23.32 | 1.11 | 5.00% | 22.38 | 23.67 | 1376077 | 317256 | 8.78% |
| 2025-09-19 | 22.00 | 22.21 | 0.29 | 1.32% | 21.82 | 22.76 | 1068841 | 238369 | 6.82% |
| 2025-09-18 | 21.70 | 21.92 | 0.23 | 1.06% | 21.60 | 22.89 | 1439322 | 319896 | 9.19% |
| 2025-09-17 | 21.95 | 21.69 | -0.25 | -1.14% | 21.57 | 22.10 | 591940 | 128968 | 3.78% |
| 2025-09-16 | 21.83 | 21.94 | 0.06 | 0.27% | 21.52 | 22.06 | 604204 | 131925 | 3.86% |
| 2025-09-15 | 22.22 | 21.88 | 0.08 | 0.37% | 21.57 | 22.34 | 981719 | 215185 | 6.26% |
| 2025-09-12 | 20.61 | 21.80 | 1.03 | 4.96% | 20.53 | 22.67 | 1411512 | 305162 | 9.01% |
| 2025-09-11 | 19.88 | 20.77 | 1.01 | 5.11% | 19.75 | 20.80 | 893181 | 182442 | 5.70% |
| 2025-09-10 | 19.99 | 19.76 | -0.23 | -1.15% | 19.75 | 20.23 | 454423 | 90581 | 2.90% |
| 2025-09-09 | 20.35 | 19.99 | -0.49 | -2.39% | 19.85 | 20.45 | 413463 | 83098 | 2.64% |
| 2025-09-08 | 20.25 | 20.48 | 0.10 | 0.49% | 20.06 | 20.60 | 479061 | 97526 | 3.06% |