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 | 24.99 | 24.70 | -0.33 | -1.32% | 24.62 | 25.05 | 80086 | 19873 | 0.47% |
| 2025-12-15 | 24.10 | 25.03 | 0.84 | 3.47% | 24.08 | 25.28 | 222386 | 55456 | 1.32% |
| 2025-12-12 | 24.50 | 24.19 | -0.34 | -1.39% | 24.14 | 24.59 | 142953 | 34766 | 0.85% |
| 2025-12-11 | 24.76 | 24.53 | -0.30 | -1.21% | 24.50 | 24.88 | 78505 | 19349 | 0.46% |
| 2025-12-10 | 24.34 | 24.83 | 0.45 | 1.85% | 24.18 | 25.00 | 119143 | 29389 | 0.71% |
| 2025-12-09 | 24.98 | 24.38 | -0.72 | -2.87% | 24.21 | 25.09 | 224858 | 55186 | 1.33% |
| 2025-12-08 | 25.09 | 25.10 | 0.01 | 0.04% | 24.87 | 25.32 | 118258 | 29695 | 0.70% |
| 2025-12-05 | 24.80 | 25.09 | 0.28 | 1.13% | 24.51 | 25.13 | 112878 | 28035 | 0.67% |
| 2025-12-04 | 24.89 | 24.81 | -0.08 | -0.32% | 24.71 | 25.28 | 105794 | 26385 | 0.63% |
| 2025-12-03 | 25.12 | 24.89 | -0.29 | -1.15% | 24.80 | 25.30 | 112603 | 28179 | 0.67% |
| 2025-12-02 | 25.31 | 25.18 | -0.13 | -0.51% | 25.14 | 25.50 | 118991 | 30084 | 0.70% |
| 2025-12-01 | 25.10 | 25.31 | 0.00 | 0.00% | 25.10 | 25.97 | 197549 | 50498 | 1.17% |
| 2025-11-28 | 24.98 | 25.31 | 0.18 | 0.72% | 24.55 | 25.31 | 222773 | 55454 | 1.32% |
| 2025-11-27 | 24.86 | 25.13 | 0.54 | 2.20% | 24.40 | 25.50 | 272145 | 68231 | 1.61% |
| 2025-11-26 | 24.91 | 24.59 | -0.32 | -1.28% | 24.53 | 25.08 | 152380 | 37598 | 0.90% |
| 2025-11-25 | 25.20 | 24.91 | -0.30 | -1.19% | 24.77 | 25.31 | 197540 | 49208 | 1.17% |
| 2025-11-24 | 25.25 | 25.21 | -0.06 | -0.24% | 25.07 | 25.50 | 184682 | 46670 | 1.09% |
| 2025-11-21 | 25.07 | 25.27 | 0.00 | 0.00% | 24.96 | 25.57 | 326677 | 82643 | 1.93% |
| 2025-11-20 | 24.00 | 25.27 | 1.36 | 5.69% | 23.93 | 25.54 | 443163 | 110936 | 2.62% |
| 2025-11-19 | 24.25 | 23.91 | -0.34 | -1.40% | 23.80 | 24.35 | 103047 | 24745 | 0.61% |
| 2025-11-18 | 24.16 | 24.25 | 0.04 | 0.17% | 24.12 | 24.55 | 133670 | 32582 | 0.79% |
| 2025-11-17 | 24.64 | 24.21 | -0.44 | -1.78% | 24.09 | 24.66 | 177968 | 43126 | 1.05% |
| 2025-11-14 | 24.53 | 24.65 | 0.00 | 0.00% | 24.46 | 24.95 | 304645 | 75401 | 1.80% |
| 2025-11-13 | 24.66 | 24.65 | -0.07 | -0.28% | 24.60 | 24.91 | 222210 | 54934 | 1.32% |
| 2025-11-12 | 24.58 | 24.72 | 0.11 | 0.45% | 24.51 | 24.95 | 258063 | 63781 | 1.53% |
| 2025-11-11 | 24.55 | 24.61 | 0.07 | 0.29% | 24.30 | 24.95 | 349026 | 86249 | 2.07% |
| 2025-11-10 | 24.39 | 24.54 | 0.24 | 0.99% | 24.18 | 24.66 | 261451 | 63980 | 1.55% |
| 2025-11-07 | 24.15 | 24.30 | 0.15 | 0.62% | 24.09 | 24.59 | 226992 | 55311 | 1.39% |
| 2025-11-06 | 24.20 | 24.15 | -0.11 | -0.45% | 24.11 | 24.35 | 186843 | 45234 | 1.14% |
| 2025-11-05 | 23.58 | 24.26 | 0.58 | 2.45% | 23.49 | 24.40 | 254900 | 61691 | 1.56% |
| 2025-11-04 | 24.07 | 23.68 | -0.39 | -1.62% | 23.55 | 24.07 | 186461 | 44176 | 1.14% |
| 2025-11-03 | 23.88 | 24.07 | 0.30 | 1.26% | 23.74 | 24.15 | 178886 | 42811 | 1.09% |
| 2025-10-31 | 23.56 | 23.77 | 0.20 | 0.85% | 23.55 | 23.89 | 142750 | 33882 | 0.87% |
| 2025-10-30 | 23.94 | 23.57 | -0.36 | -1.50% | 23.57 | 24.05 | 169224 | 40211 | 1.04% |
| 2025-10-29 | 23.40 | 23.93 | 0.51 | 2.18% | 23.21 | 24.05 | 253511 | 60088 | 1.55% |
| 2025-10-28 | 23.56 | 23.42 | -0.23 | -0.97% | 23.25 | 23.65 | 149118 | 34931 | 0.91% |
| 2025-10-27 | 23.23 | 23.65 | 0.21 | 0.90% | 23.09 | 23.83 | 250943 | 59102 | 1.53% |
| 2025-10-24 | 23.78 | 23.44 | -0.33 | -1.39% | 23.42 | 23.82 | 179349 | 42276 | 1.10% |
| 2025-10-23 | 23.78 | 23.77 | -0.05 | -0.21% | 23.51 | 24.00 | 206794 | 49094 | 1.26% |
| 2025-10-22 | 23.88 | 23.82 | -0.03 | -0.13% | 23.74 | 24.07 | 112211 | 26801 | 0.69% |
| 2025-10-21 | 23.89 | 23.85 | -0.02 | -0.08% | 23.71 | 23.99 | 92544 | 22090 | 0.57% |
| 2025-10-20 | 24.08 | 23.87 | -0.12 | -0.50% | 23.62 | 24.15 | 114963 | 27388 | 0.70% |
| 2025-10-17 | 24.62 | 23.99 | -0.71 | -2.87% | 23.92 | 24.71 | 122056 | 29663 | 0.75% |
| 2025-10-16 | 24.77 | 24.70 | 0.00 | 0.00% | 24.66 | 25.06 | 117069 | 29046 | 0.72% |
| 2025-10-15 | 24.47 | 24.70 | 0.29 | 1.19% | 24.35 | 25.05 | 190021 | 47101 | 1.16% |
| 2025-10-14 | 24.26 | 24.41 | 0.21 | 0.87% | 24.21 | 24.65 | 147473 | 36087 | 0.90% |
| 2025-10-13 | 24.05 | 24.20 | -0.38 | -1.55% | 23.96 | 24.40 | 130984 | 31639 | 0.80% |
| 2025-10-10 | 23.91 | 24.58 | 0.63 | 2.63% | 23.85 | 24.59 | 240736 | 58657 | 1.47% |
| 2025-10-09 | 23.70 | 23.95 | 0.29 | 1.23% | 23.38 | 23.99 | 188920 | 44687 | 1.16% |
| 2025-09-30 | 24.09 | 23.66 | -0.42 | -1.74% | 23.66 | 24.16 | 173551 | 41419 | 1.06% |
| 2025-09-29 | 24.10 | 24.08 | -0.02 | -0.08% | 23.78 | 24.23 | 123140 | 29569 | 0.75% |
| 2025-09-26 | 24.18 | 24.10 | -0.11 | -0.45% | 23.88 | 24.18 | 107589 | 25870 | 0.66% |
| 2025-09-25 | 24.35 | 24.21 | 0.01 | 0.04% | 24.14 | 24.44 | 86481 | 20952 | 0.53% |
| 2025-09-24 | 24.10 | 24.20 | 0.10 | 0.41% | 24.00 | 24.30 | 109211 | 26344 | 0.67% |
| 2025-09-23 | 24.28 | 24.10 | -0.25 | -1.03% | 23.74 | 24.34 | 175375 | 42061 | 1.07% |
| 2025-09-22 | 24.80 | 24.35 | -0.43 | -1.74% | 24.27 | 24.86 | 136080 | 33270 | 0.83% |
| 2025-09-19 | 24.80 | 24.78 | -0.07 | -0.28% | 24.71 | 24.97 | 103029 | 25599 | 0.63% |
| 2025-09-18 | 25.28 | 24.85 | -0.44 | -1.74% | 24.77 | 25.28 | 150097 | 37528 | 0.92% |
| 2025-09-17 | 25.17 | 25.29 | 0.13 | 0.52% | 25.01 | 25.36 | 109535 | 27563 | 0.67% |
| 2025-09-16 | 25.28 | 25.16 | -0.12 | -0.47% | 25.01 | 25.36 | 107428 | 27018 | 0.66% |
| 2025-09-15 | 25.31 | 25.28 | -0.03 | -0.12% | 25.25 | 25.40 | 73774 | 18674 | 0.45% |
| 2025-09-12 | 25.70 | 25.31 | -0.39 | -1.52% | 25.27 | 25.72 | 162343 | 41345 | 0.99% |
| 2025-09-11 | 25.44 | 25.70 | 0.20 | 0.78% | 25.38 | 25.71 | 99659 | 25437 | 0.61% |
| 2025-09-10 | 25.99 | 25.50 | -0.45 | -1.73% | 25.49 | 26.00 | 128374 | 32855 | 0.79% |
| 2025-09-09 | 25.83 | 25.95 | 0.06 | 0.23% | 25.71 | 26.04 | 136865 | 35409 | 0.84% |
| 2025-09-08 | 25.54 | 25.89 | 0.34 | 1.33% | 25.40 | 25.93 | 148467 | 38216 | 0.91% |