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 | 22.21 | 21.56 | -0.70 | -3.14% | 21.54 | 22.34 | 26339 | 5741 | 2.99% |
| 2025-12-15 | 22.46 | 22.26 | -0.30 | -1.33% | 22.26 | 22.65 | 22286 | 4989 | 2.53% |
| 2025-12-12 | 22.58 | 22.56 | 0.02 | 0.09% | 22.20 | 22.73 | 16106 | 3625 | 1.83% |
| 2025-12-11 | 22.75 | 22.54 | -0.13 | -0.57% | 22.50 | 22.78 | 23253 | 5249 | 2.64% |
| 2025-12-10 | 22.74 | 22.67 | -0.04 | -0.18% | 22.51 | 22.88 | 17027 | 3864 | 1.93% |
| 2025-12-09 | 22.95 | 22.71 | -0.32 | -1.39% | 22.65 | 23.13 | 20117 | 4605 | 2.29% |
| 2025-12-08 | 23.00 | 23.03 | 0.13 | 0.57% | 22.75 | 23.09 | 21551 | 4946 | 2.45% |
| 2025-12-05 | 22.69 | 22.90 | 0.16 | 0.70% | 22.47 | 22.93 | 17737 | 4039 | 2.02% |
| 2025-12-04 | 22.91 | 22.74 | -0.18 | -0.79% | 22.20 | 23.10 | 34524 | 7820 | 3.92% |
| 2025-12-03 | 23.45 | 22.92 | -0.52 | -2.22% | 22.90 | 23.60 | 25486 | 5906 | 2.90% |
| 2025-12-02 | 23.71 | 23.44 | -0.29 | -1.22% | 23.38 | 23.71 | 20107 | 4725 | 2.28% |
| 2025-12-01 | 23.62 | 23.73 | 0.21 | 0.89% | 23.34 | 23.74 | 23245 | 5484 | 2.64% |
| 2025-11-28 | 24.04 | 23.52 | -0.59 | -2.45% | 23.50 | 24.04 | 33822 | 8007 | 3.84% |
| 2025-11-27 | 24.01 | 24.11 | 0.05 | 0.21% | 23.88 | 24.20 | 30591 | 7344 | 3.48% |
| 2025-11-26 | 24.29 | 24.06 | -0.35 | -1.43% | 24.02 | 24.49 | 36616 | 8863 | 4.16% |
| 2025-11-25 | 24.70 | 24.41 | -0.29 | -1.17% | 24.32 | 24.75 | 59623 | 14599 | 6.78% |
| 2025-11-24 | 23.98 | 24.70 | 0.48 | 1.98% | 23.56 | 24.99 | 93536 | 22879 | 10.63% |
| 2025-11-21 | 23.80 | 24.22 | -0.09 | -0.37% | 23.01 | 24.59 | 94738 | 22572 | 10.77% |
| 2025-11-20 | 23.19 | 24.31 | 1.27 | 5.51% | 23.19 | 24.49 | 97437 | 23486 | 11.07% |
| 2025-11-19 | 23.40 | 23.04 | -0.30 | -1.29% | 23.01 | 23.55 | 27311 | 6331 | 3.10% |
| 2025-11-18 | 23.30 | 23.34 | 0.08 | 0.34% | 23.11 | 23.54 | 23116 | 5397 | 2.63% |
| 2025-11-17 | 23.35 | 23.26 | 0.03 | 0.13% | 23.08 | 23.35 | 18332 | 4257 | 2.08% |
| 2025-11-14 | 23.20 | 23.23 | -0.05 | -0.21% | 23.12 | 23.42 | 21224 | 4948 | 2.41% |
| 2025-11-13 | 23.20 | 23.28 | 0.00 | 0.00% | 23.06 | 23.38 | 22285 | 5180 | 2.53% |
| 2025-11-12 | 23.35 | 23.28 | -0.02 | -0.09% | 23.07 | 23.38 | 17755 | 4117 | 2.02% |
| 2025-11-11 | 23.28 | 23.30 | 0.14 | 0.60% | 23.17 | 23.42 | 19772 | 4606 | 2.25% |
| 2025-11-10 | 23.40 | 23.16 | -0.18 | -0.77% | 23.12 | 23.49 | 28540 | 6631 | 3.24% |
| 2025-11-07 | 23.86 | 23.34 | -0.96 | -3.95% | 23.14 | 23.87 | 58845 | 13772 | 6.69% |
| 2025-11-06 | 23.95 | 24.30 | 0.35 | 1.46% | 23.80 | 24.42 | 34471 | 8343 | 3.92% |
| 2025-11-05 | 23.71 | 23.95 | 0.00 | 0.00% | 23.66 | 24.13 | 24572 | 5873 | 2.79% |
| 2025-11-04 | 24.85 | 23.95 | -0.91 | -3.66% | 23.79 | 24.85 | 52905 | 12797 | 6.01% |
| 2025-11-03 | 24.91 | 24.86 | -0.04 | -0.16% | 24.56 | 24.99 | 32090 | 7935 | 3.65% |
| 2025-10-31 | 24.90 | 24.90 | 0.00 | 0.00% | 24.83 | 25.39 | 37556 | 9420 | 4.27% |
| 2025-10-30 | 25.37 | 24.90 | -0.49 | -1.93% | 24.88 | 25.37 | 39205 | 9824 | 4.45% |
| 2025-10-29 | 25.25 | 25.39 | 0.00 | 0.00% | 24.79 | 25.41 | 57573 | 14413 | 6.54% |
| 2025-10-28 | 25.73 | 25.39 | -0.42 | -1.63% | 25.26 | 26.33 | 75141 | 19350 | 8.54% |
| 2025-10-27 | 26.28 | 25.81 | -0.47 | -1.79% | 25.76 | 26.66 | 66815 | 17470 | 7.59% |
| 2025-10-24 | 26.30 | 26.28 | -0.04 | -0.15% | 25.92 | 26.77 | 45224 | 11872 | 5.14% |
| 2025-10-23 | 26.68 | 26.32 | -0.35 | -1.31% | 26.07 | 26.82 | 29621 | 7781 | 3.37% |
| 2025-10-22 | 26.90 | 26.67 | -0.38 | -1.40% | 26.32 | 27.14 | 26187 | 6991 | 2.98% |
| 2025-10-21 | 26.78 | 27.05 | 0.55 | 2.08% | 26.23 | 27.44 | 43784 | 11759 | 4.98% |
| 2025-10-20 | 26.82 | 26.50 | -0.02 | -0.08% | 26.21 | 27.13 | 30956 | 8225 | 3.52% |
| 2025-10-17 | 27.99 | 26.52 | -1.31 | -4.71% | 26.51 | 28.06 | 51642 | 14087 | 5.87% |
| 2025-10-16 | 26.72 | 27.83 | 0.85 | 3.15% | 26.70 | 27.93 | 64364 | 17782 | 7.31% |
| 2025-10-15 | 26.40 | 26.98 | 0.49 | 1.85% | 25.80 | 27.18 | 29753 | 7927 | 3.38% |
| 2025-10-14 | 27.34 | 26.49 | -0.61 | -2.25% | 26.48 | 27.37 | 34170 | 9160 | 3.88% |
| 2025-10-13 | 26.44 | 27.10 | -0.67 | -2.41% | 26.28 | 27.49 | 35716 | 9599 | 4.06% |
| 2025-10-10 | 28.22 | 27.77 | -0.55 | -1.94% | 27.41 | 28.22 | 39765 | 11033 | 4.52% |
| 2025-10-09 | 27.44 | 28.32 | 0.88 | 3.21% | 26.67 | 28.49 | 65408 | 18069 | 7.43% |
| 2025-09-30 | 28.00 | 27.44 | -0.62 | -2.21% | 27.41 | 28.00 | 43822 | 12105 | 4.98% |
| 2025-09-29 | 27.41 | 28.06 | 0.42 | 1.52% | 27.36 | 28.26 | 47130 | 13116 | 5.36% |
| 2025-09-26 | 28.70 | 27.64 | -1.11 | -3.86% | 27.53 | 28.85 | 75199 | 21132 | 8.54% |
| 2025-09-25 | 28.66 | 28.75 | -0.50 | -1.71% | 28.18 | 29.20 | 90472 | 25935 | 10.28% |
| 2025-09-24 | 27.71 | 29.25 | 1.15 | 4.09% | 27.22 | 30.91 | 146485 | 42331 | 16.65% |
| 2025-09-23 | 27.47 | 28.10 | 0.62 | 2.26% | 27.01 | 28.26 | 85758 | 23786 | 9.74% |
| 2025-09-22 | 26.92 | 27.48 | 0.51 | 1.89% | 26.72 | 27.58 | 55184 | 15024 | 6.27% |
| 2025-09-19 | 26.67 | 26.97 | 0.08 | 0.30% | 26.45 | 27.10 | 45682 | 12241 | 5.19% |
| 2025-09-18 | 27.51 | 26.89 | -0.70 | -2.54% | 26.63 | 27.78 | 79092 | 21558 | 8.99% |
| 2025-09-17 | 28.02 | 27.59 | -0.76 | -2.68% | 27.24 | 28.26 | 81761 | 22555 | 9.29% |
| 2025-09-16 | 28.00 | 28.35 | 0.63 | 2.27% | 27.40 | 28.48 | 108967 | 30552 | 12.38% |
| 2025-09-15 | 26.51 | 27.72 | 1.27 | 4.80% | 26.20 | 27.91 | 102925 | 28130 | 11.70% |
| 2025-09-12 | 26.10 | 26.45 | 0.09 | 0.34% | 26.01 | 26.64 | 63878 | 16842 | 7.26% |
| 2025-09-11 | 26.00 | 26.36 | 0.36 | 1.38% | 25.52 | 26.44 | 71127 | 18580 | 8.08% |
| 2025-09-10 | 26.62 | 26.00 | -0.94 | -3.49% | 25.80 | 27.17 | 98169 | 25747 | 11.16% |
| 2025-09-09 | 28.37 | 26.94 | -1.71 | -5.97% | 26.46 | 28.37 | 125820 | 34113 | 14.30% |
| 2025-09-08 | 28.30 | 28.65 | -0.71 | -2.42% | 27.76 | 28.82 | 144038 | 40774 | 16.37% |