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 | 24.32 | 24.25 | -0.30 | -1.22% | 24.05 | 25.38 | 177717 | 43773 | 18.16% |
| 2025-12-15 | 23.51 | 24.55 | 0.58 | 2.42% | 23.51 | 24.99 | 209271 | 50909 | 21.38% |
| 2025-12-12 | 25.13 | 23.97 | -1.42 | -5.59% | 23.60 | 25.19 | 300105 | 73173 | 30.67% |
| 2025-12-11 | 24.72 | 25.39 | 0.57 | 2.30% | 24.04 | 27.30 | 456899 | 117307 | 46.69% |
| 2025-12-10 | 22.42 | 24.82 | 2.26 | 10.02% | 22.36 | 24.82 | 273171 | 66254 | 27.91% |
| 2025-12-09 | 22.41 | 22.56 | 0.05 | 0.22% | 22.30 | 22.99 | 60058 | 13628 | 6.14% |
| 2025-12-08 | 22.46 | 22.51 | -0.02 | -0.09% | 22.41 | 22.70 | 42569 | 9603 | 4.35% |
| 2025-12-05 | 22.29 | 22.53 | 0.26 | 1.17% | 22.15 | 22.57 | 38194 | 8537 | 3.90% |
| 2025-12-04 | 22.45 | 22.27 | -0.17 | -0.76% | 22.13 | 22.53 | 32955 | 7341 | 3.37% |
| 2025-12-03 | 22.76 | 22.44 | -0.39 | -1.71% | 22.28 | 22.84 | 51045 | 11485 | 5.22% |
| 2025-12-02 | 23.03 | 22.83 | -0.21 | -0.91% | 22.78 | 23.03 | 41752 | 9541 | 4.27% |
| 2025-12-01 | 22.61 | 23.04 | 0.37 | 1.63% | 22.61 | 23.10 | 60235 | 13836 | 6.16% |
| 2025-11-28 | 22.63 | 22.67 | -0.06 | -0.26% | 22.35 | 22.80 | 44837 | 10113 | 4.58% |
| 2025-11-27 | 22.46 | 22.73 | 0.15 | 0.66% | 22.46 | 22.95 | 60460 | 13754 | 6.18% |
| 2025-11-26 | 22.68 | 22.58 | -0.20 | -0.88% | 22.57 | 22.97 | 66406 | 15088 | 6.79% |
| 2025-11-25 | 22.46 | 22.78 | 0.32 | 1.42% | 22.39 | 22.88 | 61679 | 14024 | 6.30% |
| 2025-11-24 | 22.37 | 22.46 | 0.13 | 0.58% | 22.10 | 22.58 | 55315 | 12379 | 5.65% |
| 2025-11-21 | 23.51 | 22.33 | -1.32 | -5.58% | 22.33 | 23.51 | 96271 | 21975 | 9.84% |
| 2025-11-20 | 23.61 | 23.65 | 0.05 | 0.21% | 23.41 | 23.93 | 76470 | 18073 | 7.81% |
| 2025-11-19 | 23.76 | 23.60 | -0.15 | -0.63% | 23.46 | 23.87 | 70044 | 16549 | 7.16% |
| 2025-11-18 | 24.56 | 23.75 | -0.90 | -3.65% | 23.61 | 24.56 | 128402 | 30868 | 13.12% |
| 2025-11-17 | 24.88 | 24.65 | -0.27 | -1.08% | 24.51 | 24.95 | 89446 | 22033 | 9.14% |
| 2025-11-14 | 25.02 | 24.92 | -0.30 | -1.19% | 24.92 | 25.35 | 101024 | 25396 | 10.32% |
| 2025-11-13 | 25.11 | 25.22 | -0.01 | -0.04% | 25.00 | 25.33 | 95154 | 23912 | 9.72% |
| 2025-11-12 | 25.61 | 25.23 | -0.68 | -2.62% | 25.16 | 25.72 | 135360 | 34327 | 13.83% |
| 2025-11-11 | 25.61 | 25.91 | 0.13 | 0.50% | 25.45 | 26.17 | 165657 | 42756 | 16.93% |
| 2025-11-10 | 25.40 | 25.78 | 0.28 | 1.10% | 25.10 | 25.88 | 141484 | 36183 | 14.46% |
| 2025-11-07 | 26.35 | 25.50 | -0.96 | -3.63% | 25.50 | 26.53 | 239167 | 61681 | 24.44% |
| 2025-11-06 | 26.80 | 26.46 | -1.12 | -4.06% | 26.26 | 27.42 | 269097 | 71626 | 27.50% |
| 2025-11-05 | 27.50 | 27.58 | -0.12 | -0.43% | 27.48 | 28.40 | 344623 | 96083 | 35.22% |
| 2025-11-04 | 26.40 | 27.70 | 1.09 | 4.10% | 26.27 | 28.46 | 345007 | 94623 | 35.25% |
| 2025-11-03 | 26.06 | 26.61 | 0.20 | 0.76% | 26.06 | 26.92 | 228374 | 60741 | 23.34% |
| 2025-10-31 | 27.52 | 26.41 | -2.09 | -7.33% | 26.26 | 27.60 | 401174 | 107126 | 40.99% |
| 2025-10-30 | 28.11 | 28.50 | 1.48 | 5.48% | 27.40 | 29.72 | 579178 | 167832 | 59.18% |
| 2025-10-29 | 26.36 | 27.02 | 0.40 | 1.50% | 26.02 | 27.87 | 324971 | 87673 | 33.21% |
| 2025-10-28 | 27.12 | 26.62 | -0.90 | -3.27% | 25.99 | 27.13 | 341088 | 90386 | 34.85% |
| 2025-10-27 | 28.00 | 27.52 | -1.02 | -3.57% | 27.31 | 29.00 | 353947 | 98944 | 36.17% |
| 2025-10-24 | 30.00 | 28.54 | -2.91 | -9.25% | 28.53 | 30.92 | 496840 | 146250 | 50.77% |
| 2025-10-23 | 28.99 | 31.45 | -0.01 | -0.03% | 28.90 | 33.34 | 563173 | 177533 | 57.55% |
| 2025-10-22 | 33.10 | 31.46 | 17.71 | 128.80% | 31.05 | 40.00 | 757042 | 258248 | - |