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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.11 | 22.96 | -0.13 | -0.56% | 22.28 | 23.18 | 50851 | 11504 | 7.56% |
| 2025-12-16 | 23.27 | 23.09 | -0.41 | -1.74% | 23.03 | 23.65 | 69384 | 16113 | 10.31% |
| 2025-12-15 | 22.88 | 23.50 | 0.54 | 2.35% | 22.60 | 24.50 | 94980 | 22285 | 14.11% |
| 2025-12-12 | 22.18 | 22.96 | 0.63 | 2.82% | 22.18 | 23.09 | 48356 | 11061 | 7.19% |
| 2025-12-11 | 22.67 | 22.33 | -0.33 | -1.46% | 22.26 | 22.86 | 28964 | 6530 | 4.30% |
| 2025-12-10 | 22.80 | 22.66 | -0.23 | -1.00% | 22.51 | 23.06 | 28645 | 6507 | 4.26% |
| 2025-12-09 | 22.82 | 22.89 | -0.03 | -0.13% | 22.75 | 23.33 | 43091 | 9907 | 6.40% |
| 2025-12-08 | 23.33 | 22.92 | -0.24 | -1.04% | 22.85 | 23.49 | 51588 | 11907 | 7.67% |
| 2025-12-05 | 22.59 | 23.16 | 0.57 | 2.52% | 22.49 | 23.32 | 70410 | 16161 | 10.46% |
| 2025-12-04 | 22.00 | 22.59 | 0.36 | 1.62% | 21.93 | 22.76 | 66364 | 14960 | 9.86% |
| 2025-12-03 | 22.48 | 22.23 | -0.25 | -1.11% | 21.92 | 22.64 | 46328 | 10296 | 6.88% |
| 2025-12-02 | 21.95 | 22.48 | 0.45 | 2.04% | 21.80 | 22.81 | 62684 | 14067 | 9.31% |
| 2025-12-01 | 22.10 | 22.03 | -0.06 | -0.27% | 21.97 | 22.47 | 36899 | 8190 | 5.48% |
| 2025-11-28 | 21.73 | 22.09 | 0.36 | 1.66% | 21.66 | 22.25 | 42029 | 9225 | 6.25% |
| 2025-11-27 | 21.38 | 21.73 | 0.27 | 1.26% | 21.30 | 22.08 | 40677 | 8834 | 6.04% |
| 2025-11-26 | 21.70 | 21.46 | -0.10 | -0.46% | 21.41 | 22.45 | 46148 | 10052 | 6.86% |
| 2025-11-25 | 21.24 | 21.56 | 0.41 | 1.94% | 20.82 | 21.76 | 45720 | 9787 | 6.79% |
| 2025-11-24 | 20.68 | 21.15 | 0.52 | 2.52% | 20.63 | 21.31 | 39420 | 8281 | 5.86% |
| 2025-11-21 | 21.46 | 20.63 | -0.99 | -4.58% | 20.60 | 21.60 | 44452 | 9297 | 6.61% |
| 2025-11-20 | 21.68 | 21.62 | -0.05 | -0.23% | 21.44 | 21.99 | 36237 | 7858 | 5.38% |
| 2025-11-19 | 22.20 | 21.67 | -0.61 | -2.74% | 21.62 | 22.40 | 41230 | 9010 | 6.13% |
| 2025-11-18 | 22.91 | 22.28 | -0.71 | -3.09% | 22.11 | 22.91 | 52137 | 11672 | 7.75% |
| 2025-11-17 | 22.70 | 22.99 | 0.35 | 1.55% | 22.62 | 23.14 | 56032 | 12827 | 8.33% |
| 2025-11-14 | 23.49 | 22.64 | -0.92 | -3.90% | 22.60 | 23.49 | 84405 | 19431 | 12.54% |
| 2025-11-13 | 23.92 | 23.56 | -0.41 | -1.71% | 23.53 | 24.25 | 81422 | 19419 | 12.10% |
| 2025-11-12 | 23.50 | 23.97 | 0.29 | 1.22% | 22.77 | 24.50 | 103920 | 24668 | 15.44% |
| 2025-11-11 | 23.74 | 23.68 | -0.01 | -0.04% | 23.49 | 24.68 | 85354 | 20456 | 12.68% |
| 2025-11-10 | 24.11 | 23.69 | -0.42 | -1.74% | 23.42 | 24.15 | 67168 | 15919 | 9.98% |
| 2025-11-07 | 24.30 | 24.11 | -0.40 | -1.63% | 24.00 | 24.75 | 93193 | 22644 | 13.85% |
| 2025-11-06 | 23.17 | 24.51 | 1.21 | 5.19% | 22.42 | 24.87 | 185178 | 44151 | 27.52% |
| 2025-11-05 | 23.03 | 23.30 | -0.19 | -0.81% | 22.97 | 23.48 | 47333 | 11002 | 7.03% |
| 2025-11-04 | 23.40 | 23.49 | -0.13 | -0.55% | 23.07 | 23.68 | 66568 | 15515 | 9.89% |
| 2025-11-03 | 23.51 | 23.72 | 0.43 | 1.85% | 23.21 | 23.81 | 77938 | 18339 | 11.58% |
| 2025-10-31 | 23.18 | 23.29 | -0.05 | -0.21% | 22.85 | 23.82 | 73226 | 17084 | 10.88% |
| 2025-10-30 | 24.00 | 23.34 | -0.45 | -1.89% | 23.20 | 24.14 | 83759 | 19779 | 12.45% |
| 2025-10-29 | 23.69 | 23.79 | -0.21 | -0.88% | 23.60 | 24.51 | 109017 | 26141 | 16.20% |
| 2025-10-28 | 22.71 | 24.00 | 1.06 | 4.62% | 22.61 | 25.00 | 210623 | 50520 | 31.30% |
| 2025-10-27 | 22.70 | 22.94 | -0.36 | -1.55% | 22.23 | 23.05 | 187079 | 42378 | 27.80% |
| 2025-10-24 | 24.42 | 23.30 | 0.39 | 1.70% | 23.23 | 25.20 | 254612 | 62488 | 37.83% |
| 2025-10-23 | 23.36 | 22.91 | -0.45 | -1.93% | 22.52 | 23.37 | 76898 | 17519 | 11.43% |
| 2025-10-22 | 23.01 | 23.36 | 0.07 | 0.30% | 22.82 | 23.56 | 119080 | 27627 | 17.69% |
| 2025-10-21 | 23.85 | 23.29 | -0.56 | -2.35% | 22.95 | 24.50 | 220450 | 51791 | 32.76% |
| 2025-10-20 | 22.51 | 23.85 | 2.17 | 10.01% | 21.81 | 23.85 | 160647 | 37310 | 23.87% |
| 2025-10-17 | 22.40 | 21.68 | -0.47 | -2.12% | 21.68 | 22.47 | 92387 | 20242 | 13.73% |
| 2025-10-16 | 22.65 | 22.15 | -0.87 | -3.78% | 21.75 | 23.28 | 187634 | 41772 | 27.88% |
| 2025-10-15 | 20.90 | 23.02 | 2.09 | 9.99% | 20.74 | 23.02 | 175643 | 39862 | 26.10% |
| 2025-10-14 | 20.76 | 20.93 | 0.07 | 0.34% | 20.63 | 21.18 | 23611 | 4931 | 3.51% |
| 2025-10-13 | 20.09 | 20.86 | -0.16 | -0.76% | 19.82 | 21.15 | 27139 | 5618 | 4.03% |
| 2025-10-10 | 21.19 | 21.02 | -0.17 | -0.80% | 20.99 | 21.30 | 32777 | 6927 | 4.87% |
| 2025-10-09 | 20.97 | 21.19 | 1.00 | 4.95% | 20.41 | 21.40 | 66851 | 14134 | 9.93% |
| 2025-09-30 | 20.20 | 20.19 | -0.09 | -0.44% | 20.10 | 20.34 | 15477 | 3131 | 2.30% |
| 2025-09-29 | 20.39 | 20.28 | -0.27 | -1.31% | 19.84 | 20.53 | 27679 | 5579 | 4.11% |
| 2025-09-26 | 20.84 | 20.55 | -0.25 | -1.20% | 20.54 | 20.99 | 18285 | 3796 | 2.72% |
| 2025-09-25 | 21.08 | 20.80 | -0.38 | -1.79% | 20.80 | 21.26 | 21310 | 4470 | 3.17% |
| 2025-09-24 | 21.00 | 21.18 | 0.05 | 0.24% | 20.94 | 21.38 | 26825 | 5698 | 3.99% |
| 2025-09-23 | 20.71 | 21.13 | 0.31 | 1.49% | 20.41 | 21.14 | 31716 | 6585 | 4.71% |
| 2025-09-22 | 20.63 | 20.82 | 0.03 | 0.14% | 20.50 | 20.85 | 17809 | 3685 | 2.65% |
| 2025-09-19 | 20.73 | 20.79 | -0.02 | -0.10% | 20.53 | 20.88 | 17605 | 3639 | 2.62% |
| 2025-09-18 | 21.10 | 20.81 | -0.31 | -1.47% | 20.55 | 21.10 | 25871 | 5394 | 3.84% |
| 2025-09-17 | 21.10 | 21.12 | 0.02 | 0.09% | 20.99 | 21.18 | 17400 | 3672 | 2.59% |
| 2025-09-16 | 20.78 | 21.10 | 0.32 | 1.54% | 20.68 | 21.11 | 20414 | 4269 | 3.03% |
| 2025-09-15 | 20.79 | 20.78 | -0.17 | -0.81% | 20.68 | 20.89 | 14619 | 3036 | 2.17% |
| 2025-09-12 | 21.10 | 20.95 | -0.16 | -0.76% | 20.90 | 21.19 | 18854 | 3965 | 2.80% |
| 2025-09-11 | 20.93 | 21.11 | 0.14 | 0.67% | 20.70 | 21.12 | 18836 | 3948 | 2.80% |
| 2025-09-10 | 21.00 | 20.97 | -0.08 | -0.38% | 20.97 | 21.22 | 16941 | 3572 | 2.52% |
| 2025-09-09 | 21.40 | 21.05 | -0.37 | -1.73% | 20.99 | 21.45 | 25055 | 5303 | 3.72% |
| 2025-09-08 | 21.34 | 21.42 | 0.72 | 3.48% | 21.01 | 21.68 | 38966 | 8296 | 5.79% |