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 | 24.74 | 24.44 | -0.30 | -1.21% | 23.97 | 24.84 | 151751 | 36911 | 2.91% |
| 2025-12-15 | 24.79 | 24.74 | -0.22 | -0.88% | 24.38 | 25.06 | 169261 | 41798 | 3.25% |
| 2025-12-12 | 25.90 | 24.96 | -0.49 | -1.93% | 24.86 | 26.09 | 229098 | 57910 | 4.40% |
| 2025-12-11 | 25.83 | 25.45 | -0.10 | -0.39% | 25.45 | 26.28 | 223414 | 57700 | 4.29% |
| 2025-12-10 | 25.42 | 25.55 | 0.14 | 0.55% | 24.90 | 25.76 | 197825 | 50089 | 3.80% |
| 2025-12-09 | 25.93 | 25.41 | -0.72 | -2.76% | 25.28 | 25.93 | 181590 | 46324 | 3.49% |
| 2025-12-08 | 25.56 | 26.13 | 0.58 | 2.27% | 25.50 | 26.38 | 244632 | 63299 | 4.70% |
| 2025-12-05 | 25.32 | 25.55 | 0.17 | 0.67% | 25.06 | 25.74 | 172491 | 43918 | 3.31% |
| 2025-12-04 | 25.67 | 25.38 | -0.26 | -1.01% | 25.30 | 26.06 | 178740 | 45741 | 3.43% |
| 2025-12-03 | 26.49 | 25.64 | -0.79 | -2.99% | 25.47 | 26.78 | 227383 | 58714 | 4.37% |
| 2025-12-02 | 26.90 | 26.43 | -0.74 | -2.72% | 26.30 | 26.90 | 153965 | 40773 | 2.96% |
| 2025-12-01 | 27.98 | 27.17 | -0.49 | -1.77% | 27.03 | 28.14 | 253162 | 69491 | 4.86% |
| 2025-11-28 | 26.82 | 27.66 | 0.84 | 3.13% | 26.80 | 28.10 | 286921 | 79128 | 5.51% |
| 2025-11-27 | 26.70 | 26.82 | -0.06 | -0.22% | 26.55 | 27.36 | 198937 | 53653 | 3.82% |
| 2025-11-26 | 27.30 | 26.88 | 0.03 | 0.11% | 26.76 | 27.83 | 297064 | 80757 | 5.70% |
| 2025-11-25 | 26.10 | 26.85 | 1.15 | 4.47% | 25.75 | 27.17 | 359165 | 94715 | 6.90% |
| 2025-11-24 | 26.88 | 25.70 | -2.01 | -7.25% | 25.09 | 26.88 | 536541 | 138079 | 10.30% |
| 2025-11-21 | 29.00 | 27.71 | -3.08 | -10.00% | 27.71 | 29.48 | 389049 | 109162 | 7.47% |
| 2025-11-20 | 31.00 | 30.79 | -0.03 | -0.10% | 30.52 | 32.59 | 641696 | 202704 | 12.32% |
| 2025-11-19 | 30.01 | 30.82 | 1.09 | 3.67% | 29.56 | 31.50 | 665293 | 203765 | 12.77% |
| 2025-11-18 | 30.87 | 29.73 | -0.65 | -2.14% | 29.41 | 31.68 | 493711 | 149581 | 9.48% |
| 2025-11-17 | 29.32 | 30.38 | 1.61 | 5.60% | 29.32 | 30.78 | 524308 | 158562 | 10.07% |
| 2025-11-14 | 29.25 | 28.77 | -1.10 | -3.68% | 28.75 | 29.86 | 336903 | 98041 | 6.47% |
| 2025-11-13 | 28.40 | 29.87 | 1.69 | 6.00% | 28.04 | 30.70 | 556232 | 165605 | 10.68% |
| 2025-11-12 | 28.50 | 28.18 | -0.41 | -1.43% | 27.53 | 29.03 | 321140 | 90494 | 6.17% |
| 2025-11-11 | 29.13 | 28.59 | -0.16 | -0.56% | 28.50 | 29.69 | 346158 | 100513 | 6.65% |
| 2025-11-10 | 29.01 | 28.75 | 0.13 | 0.45% | 28.58 | 30.66 | 639336 | 188354 | 12.28% |
| 2025-11-07 | 28.70 | 28.62 | 0.12 | 0.42% | 28.00 | 28.77 | 463612 | 131662 | 8.90% |
| 2025-11-06 | 26.90 | 28.50 | 1.80 | 6.74% | 26.73 | 29.00 | 605978 | 170333 | 11.64% |
| 2025-11-05 | 25.42 | 26.70 | 0.85 | 3.29% | 25.30 | 27.27 | 363571 | 95609 | 6.98% |
| 2025-11-04 | 26.20 | 25.85 | -0.36 | -1.37% | 25.68 | 27.37 | 325253 | 85702 | 6.25% |
| 2025-11-03 | 26.46 | 26.21 | -0.10 | -0.38% | 25.68 | 26.53 | 303331 | 79059 | 5.82% |
| 2025-10-31 | 26.35 | 26.31 | -0.29 | -1.09% | 26.11 | 27.26 | 560518 | 150013 | 10.76% |
| 2025-10-30 | 24.82 | 26.60 | 1.78 | 7.17% | 24.51 | 26.90 | 721490 | 187426 | 13.85% |
| 2025-10-29 | 24.33 | 24.82 | 0.27 | 1.10% | 24.33 | 25.22 | 230612 | 56943 | 4.43% |
| 2025-10-28 | 24.71 | 24.55 | 0.05 | 0.20% | 24.27 | 25.09 | 235968 | 58190 | 4.53% |
| 2025-10-27 | 24.30 | 24.50 | 0.31 | 1.28% | 24.26 | 24.89 | 211193 | 51813 | 4.06% |
| 2025-10-24 | 24.42 | 24.19 | -0.13 | -0.53% | 24.02 | 24.89 | 256849 | 62764 | 4.93% |
| 2025-10-23 | 23.09 | 24.32 | 1.31 | 5.69% | 22.84 | 24.57 | 346295 | 81997 | 6.65% |
| 2025-10-22 | 23.38 | 23.01 | -0.50 | -2.13% | 22.76 | 23.38 | 143007 | 32910 | 2.75% |
| 2025-10-21 | 23.70 | 23.51 | -0.02 | -0.08% | 23.34 | 24.12 | 157442 | 37222 | 3.02% |
| 2025-10-20 | 24.10 | 23.53 | -0.25 | -1.05% | 23.37 | 24.18 | 167039 | 39565 | 3.21% |
| 2025-10-17 | 24.24 | 23.78 | -0.26 | -1.08% | 23.50 | 25.22 | 227987 | 55284 | 4.38% |
| 2025-10-16 | 24.25 | 24.04 | -0.25 | -1.03% | 23.90 | 24.83 | 179211 | 43543 | 3.44% |
| 2025-10-15 | 24.70 | 24.29 | -0.05 | -0.21% | 24.04 | 24.77 | 182778 | 44576 | 3.51% |
| 2025-10-14 | 25.68 | 24.34 | -0.71 | -2.83% | 24.21 | 25.69 | 287973 | 71596 | 5.53% |
| 2025-10-13 | 24.02 | 25.05 | 0.06 | 0.24% | 24.02 | 25.12 | 287120 | 70781 | 5.51% |
| 2025-10-10 | 25.60 | 24.99 | -0.71 | -2.76% | 24.83 | 25.78 | 389075 | 97741 | 7.47% |
| 2025-10-09 | 25.00 | 25.70 | 1.27 | 5.20% | 24.81 | 25.98 | 529960 | 135177 | 10.18% |
| 2025-09-30 | 23.45 | 24.43 | 1.03 | 4.40% | 23.23 | 25.00 | 522438 | 127382 | 10.03% |
| 2025-09-29 | 22.84 | 23.40 | 0.68 | 2.99% | 22.84 | 23.49 | 325329 | 75639 | 6.25% |
| 2025-09-26 | 23.07 | 22.72 | 0.14 | 0.62% | 22.72 | 23.80 | 276672 | 64123 | 5.31% |
| 2025-09-25 | 22.40 | 22.58 | 0.21 | 0.94% | 22.34 | 23.12 | 193125 | 43922 | 3.71% |
| 2025-09-24 | 21.30 | 22.37 | 0.94 | 4.39% | 21.23 | 22.48 | 200088 | 44263 | 3.84% |
| 2025-09-23 | 21.95 | 21.43 | -0.52 | -2.37% | 21.05 | 22.05 | 157364 | 33733 | 3.02% |
| 2025-09-22 | 22.56 | 21.95 | -0.49 | -2.18% | 21.80 | 22.68 | 132619 | 29193 | 2.55% |
| 2025-09-19 | 21.91 | 22.44 | 0.53 | 2.42% | 21.90 | 22.80 | 201853 | 45281 | 3.88% |
| 2025-09-18 | 22.73 | 21.91 | -0.94 | -4.11% | 21.70 | 22.73 | 213892 | 47539 | 4.11% |
| 2025-09-17 | 22.79 | 22.85 | 0.03 | 0.13% | 22.50 | 23.00 | 120404 | 27338 | 2.31% |
| 2025-09-16 | 23.29 | 22.82 | -0.27 | -1.17% | 22.46 | 23.29 | 160570 | 36514 | 3.08% |
| 2025-09-15 | 23.19 | 23.09 | -0.06 | -0.26% | 22.98 | 23.70 | 203660 | 47310 | 3.91% |
| 2025-09-12 | 22.61 | 23.15 | 0.66 | 2.93% | 22.40 | 23.74 | 318092 | 73579 | 6.11% |
| 2025-09-11 | 22.70 | 22.49 | -0.20 | -0.88% | 22.35 | 22.76 | 185814 | 41759 | 3.57% |
| 2025-09-10 | 22.50 | 22.69 | -0.31 | -1.35% | 22.48 | 22.98 | 199053 | 45178 | 3.82% |
| 2025-09-09 | 22.71 | 23.00 | 0.13 | 0.57% | 22.67 | 23.53 | 367382 | 85082 | 7.05% |
| 2025-09-08 | 22.31 | 22.87 | 0.52 | 2.33% | 22.15 | 22.95 | 340752 | 77210 | 6.54% |