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 | 22.90 | 22.58 | -0.39 | -1.70% | 22.50 | 22.97 | 34914 | 7902 | 1.04% |
| 2025-12-15 | 23.13 | 22.97 | -0.18 | -0.78% | 22.92 | 23.29 | 28968 | 6687 | 0.86% |
| 2025-12-12 | 22.98 | 23.15 | 0.17 | 0.74% | 22.76 | 23.26 | 32427 | 7482 | 0.96% |
| 2025-12-11 | 23.34 | 22.98 | -0.36 | -1.54% | 22.90 | 23.34 | 33727 | 7780 | 1.00% |
| 2025-12-10 | 23.05 | 23.34 | 0.22 | 0.95% | 22.91 | 23.37 | 39582 | 9191 | 1.17% |
| 2025-12-09 | 23.11 | 23.12 | -0.04 | -0.17% | 23.02 | 23.38 | 37624 | 8745 | 1.12% |
| 2025-12-08 | 23.03 | 23.16 | 0.08 | 0.35% | 22.98 | 23.31 | 44831 | 10383 | 1.33% |
| 2025-12-05 | 22.88 | 23.08 | 0.20 | 0.87% | 22.74 | 23.13 | 30511 | 7001 | 0.90% |
| 2025-12-04 | 23.39 | 22.88 | -0.42 | -1.80% | 22.66 | 23.39 | 55247 | 12634 | 1.64% |
| 2025-12-03 | 23.70 | 23.30 | -0.37 | -1.56% | 23.24 | 23.76 | 36100 | 8436 | 1.07% |
| 2025-12-02 | 24.06 | 23.67 | -0.40 | -1.66% | 23.59 | 24.06 | 38283 | 9088 | 1.14% |
| 2025-12-01 | 23.69 | 24.07 | 0.51 | 2.16% | 23.69 | 24.08 | 55686 | 13338 | 1.65% |
| 2025-11-28 | 23.61 | 23.56 | -0.14 | -0.59% | 23.23 | 23.76 | 42525 | 9983 | 1.26% |
| 2025-11-27 | 23.80 | 23.70 | -0.19 | -0.80% | 23.69 | 24.05 | 33079 | 7896 | 0.98% |
| 2025-11-26 | 23.96 | 23.89 | -0.28 | -1.16% | 23.88 | 24.23 | 45683 | 10970 | 1.35% |
| 2025-11-25 | 23.90 | 24.17 | 0.17 | 0.71% | 23.80 | 24.55 | 124873 | 30226 | 3.70% |
| 2025-11-24 | 23.67 | 24.00 | 0.33 | 1.39% | 23.30 | 24.06 | 75150 | 17798 | 2.23% |
| 2025-11-21 | 24.00 | 23.67 | -0.49 | -2.03% | 23.39 | 24.19 | 54646 | 12953 | 1.62% |
| 2025-11-20 | 25.03 | 24.16 | -0.87 | -3.48% | 24.06 | 25.15 | 74481 | 18178 | 2.21% |
| 2025-11-19 | 25.39 | 25.03 | -0.27 | -1.07% | 25.01 | 25.39 | 27787 | 6973 | 0.82% |
| 2025-11-18 | 25.09 | 25.30 | 0.15 | 0.60% | 25.00 | 25.33 | 28095 | 7086 | 0.83% |
| 2025-11-17 | 25.30 | 25.15 | -0.21 | -0.83% | 24.90 | 25.34 | 49976 | 12528 | 1.48% |
| 2025-11-14 | 25.44 | 25.36 | -0.20 | -0.78% | 25.34 | 25.65 | 34842 | 8872 | 1.03% |
| 2025-11-13 | 25.42 | 25.56 | 0.12 | 0.47% | 25.21 | 25.59 | 35885 | 9124 | 1.06% |
| 2025-11-12 | 25.37 | 25.44 | 0.09 | 0.36% | 25.15 | 25.45 | 38856 | 9843 | 1.15% |
| 2025-11-11 | 25.55 | 25.35 | -0.18 | -0.71% | 25.33 | 25.55 | 41123 | 10450 | 1.22% |
| 2025-11-10 | 25.55 | 25.53 | -0.01 | -0.04% | 25.40 | 25.66 | 52589 | 13407 | 1.56% |
| 2025-11-07 | 25.69 | 25.54 | -0.10 | -0.39% | 25.50 | 25.72 | 35484 | 9083 | 1.05% |
| 2025-11-06 | 25.74 | 25.64 | -0.10 | -0.39% | 25.55 | 25.75 | 37262 | 9547 | 1.10% |
| 2025-11-05 | 25.57 | 25.74 | -0.07 | -0.27% | 25.53 | 25.80 | 28583 | 7346 | 0.85% |
| 2025-11-04 | 26.10 | 25.81 | -0.37 | -1.41% | 25.65 | 26.10 | 39767 | 10264 | 1.18% |
| 2025-11-03 | 26.06 | 26.18 | 0.24 | 0.93% | 25.95 | 26.28 | 56022 | 14624 | 1.66% |
| 2025-10-31 | 25.53 | 25.94 | 0.40 | 1.57% | 25.52 | 26.00 | 51646 | 13356 | 1.53% |
| 2025-10-30 | 25.96 | 25.54 | -0.43 | -1.66% | 25.43 | 25.96 | 46997 | 12061 | 1.39% |
| 2025-10-29 | 25.55 | 25.97 | 0.29 | 1.13% | 25.55 | 25.97 | 39228 | 10135 | 1.16% |
| 2025-10-28 | 25.90 | 25.68 | -0.22 | -0.85% | 25.63 | 25.95 | 30901 | 7962 | 0.92% |
| 2025-10-27 | 25.87 | 25.90 | 0.04 | 0.15% | 25.72 | 26.00 | 45975 | 11894 | 1.36% |
| 2025-10-24 | 25.62 | 25.86 | 0.24 | 0.94% | 25.51 | 25.86 | 37497 | 9657 | 1.11% |
| 2025-10-23 | 25.53 | 25.62 | 0.12 | 0.47% | 25.18 | 25.65 | 28066 | 7110 | 0.83% |
| 2025-10-22 | 25.55 | 25.50 | -0.05 | -0.20% | 25.41 | 25.72 | 32452 | 8304 | 0.96% |
| 2025-10-21 | 25.30 | 25.55 | 0.34 | 1.35% | 25.12 | 25.56 | 38201 | 9704 | 1.13% |
| 2025-10-20 | 25.95 | 25.21 | -0.56 | -2.17% | 25.08 | 26.05 | 85164 | 21654 | 2.53% |
| 2025-10-17 | 26.15 | 25.77 | -0.44 | -1.68% | 25.71 | 26.40 | 56324 | 14651 | 1.67% |
| 2025-10-16 | 26.60 | 26.21 | -0.39 | -1.47% | 26.18 | 26.60 | 47711 | 12564 | 1.41% |
| 2025-10-15 | 26.60 | 26.60 | 0.06 | 0.23% | 26.28 | 26.70 | 42952 | 11406 | 1.27% |
| 2025-10-14 | 26.80 | 26.54 | -0.21 | -0.79% | 26.40 | 27.02 | 65250 | 17379 | 1.93% |
| 2025-10-13 | 26.00 | 26.75 | -0.75 | -2.73% | 26.00 | 26.92 | 63021 | 16798 | 1.87% |
| 2025-10-10 | 27.64 | 27.50 | -0.10 | -0.36% | 27.43 | 27.80 | 53328 | 14701 | 1.58% |
| 2025-10-09 | 27.73 | 27.60 | -0.21 | -0.76% | 27.40 | 27.81 | 63412 | 17484 | 1.88% |
| 2025-09-30 | 27.73 | 27.81 | 0.08 | 0.29% | 27.70 | 28.10 | 56519 | 15741 | 1.68% |
| 2025-09-29 | 27.70 | 27.73 | -0.04 | -0.14% | 27.45 | 28.10 | 65127 | 18045 | 1.93% |
| 2025-09-26 | 28.20 | 27.77 | -0.64 | -2.25% | 27.60 | 28.28 | 78048 | 21708 | 2.31% |
| 2025-09-25 | 28.18 | 28.41 | 0.14 | 0.50% | 28.11 | 29.10 | 122755 | 35157 | 3.64% |
| 2025-09-24 | 27.65 | 28.27 | 0.35 | 1.25% | 27.65 | 28.34 | 70353 | 19763 | 2.09% |
| 2025-09-23 | 28.30 | 27.92 | -0.37 | -1.31% | 27.26 | 28.30 | 90854 | 25164 | 2.69% |
| 2025-09-22 | 28.72 | 28.29 | -0.51 | -1.77% | 28.03 | 28.76 | 98145 | 27688 | 2.91% |
| 2025-09-19 | 28.65 | 28.80 | 0.02 | 0.07% | 28.60 | 29.25 | 104209 | 30091 | 3.09% |
| 2025-09-18 | 29.50 | 28.78 | -0.76 | -2.57% | 28.43 | 29.51 | 168891 | 49113 | 5.01% |
| 2025-09-17 | 28.87 | 29.54 | 0.44 | 1.51% | 28.65 | 29.62 | 193000 | 56268 | 5.72% |
| 2025-09-16 | 28.65 | 29.10 | 0.38 | 1.32% | 28.12 | 29.15 | 163722 | 46738 | 4.86% |
| 2025-09-15 | 28.21 | 28.72 | 0.39 | 1.38% | 28.11 | 29.16 | 175259 | 50432 | 5.20% |
| 2025-09-12 | 29.10 | 28.33 | -0.79 | -2.71% | 28.30 | 29.31 | 200944 | 57515 | 5.96% |
| 2025-09-11 | 29.65 | 29.12 | -0.59 | -1.99% | 28.08 | 29.65 | 327570 | 94229 | 9.71% |
| 2025-09-10 | 29.67 | 29.71 | -0.30 | -1.00% | 29.40 | 30.99 | 311782 | 94133 | 9.25% |
| 2025-09-09 | 30.00 | 30.01 | -0.24 | -0.79% | 29.45 | 30.25 | 207616 | 62035 | 6.16% |
| 2025-09-08 | 29.01 | 30.25 | 1.07 | 3.67% | 28.99 | 30.50 | 327525 | 97955 | 9.71% |