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 | 24.73 | 24.52 | -0.08 | -0.33% | 23.91 | 24.84 | 51697 | 12556 | 1.23% |
| 2025-12-15 | 24.94 | 24.60 | 0.16 | 0.65% | 24.56 | 25.74 | 75762 | 19029 | 1.80% |
| 2025-12-12 | 24.84 | 24.44 | -0.14 | -0.57% | 24.00 | 24.87 | 60541 | 14822 | 1.44% |
| 2025-12-11 | 26.00 | 24.58 | -1.00 | -3.91% | 23.88 | 26.05 | 120453 | 29593 | 2.86% |
| 2025-12-10 | 24.49 | 25.58 | 1.08 | 4.41% | 24.46 | 25.68 | 81543 | 20495 | 1.94% |
| 2025-12-09 | 24.40 | 24.50 | 0.09 | 0.37% | 24.29 | 24.78 | 52787 | 12940 | 1.25% |
| 2025-12-08 | 22.90 | 24.41 | 1.40 | 6.08% | 22.90 | 24.72 | 96005 | 23178 | 2.28% |
| 2025-12-05 | 22.03 | 23.01 | 1.00 | 4.54% | 21.91 | 23.29 | 91998 | 20998 | 2.19% |
| 2025-12-04 | 21.81 | 22.01 | 0.08 | 0.36% | 21.71 | 22.25 | 32120 | 7056 | 0.76% |
| 2025-12-03 | 21.71 | 21.93 | 0.10 | 0.46% | 21.71 | 22.10 | 40723 | 8918 | 0.97% |
| 2025-12-02 | 21.55 | 21.83 | 0.37 | 1.72% | 21.32 | 21.93 | 33376 | 7232 | 0.79% |
| 2025-12-01 | 21.64 | 21.46 | -0.18 | -0.83% | 21.17 | 21.66 | 30947 | 6621 | 0.74% |
| 2025-11-28 | 21.26 | 21.64 | 0.38 | 1.79% | 21.10 | 21.75 | 36157 | 7740 | 0.86% |
| 2025-11-27 | 21.61 | 21.26 | -0.16 | -0.75% | 21.24 | 21.69 | 29691 | 6373 | 0.71% |
| 2025-11-26 | 21.12 | 21.42 | 0.33 | 1.56% | 21.03 | 21.76 | 37371 | 8043 | 0.89% |
| 2025-11-25 | 21.00 | 21.09 | 0.19 | 0.91% | 20.92 | 21.26 | 27553 | 5824 | 0.66% |
| 2025-11-24 | 20.48 | 20.90 | 0.51 | 2.50% | 20.48 | 21.03 | 50948 | 10570 | 1.21% |
| 2025-11-21 | 21.35 | 20.39 | -1.28 | -5.91% | 20.38 | 21.48 | 65318 | 13545 | 1.55% |
| 2025-11-20 | 22.00 | 21.67 | -0.30 | -1.37% | 21.50 | 22.24 | 38953 | 8470 | 0.93% |
| 2025-11-19 | 22.50 | 21.97 | -0.53 | -2.36% | 21.70 | 22.60 | 48124 | 10599 | 1.14% |
| 2025-11-18 | 22.29 | 22.50 | 0.08 | 0.36% | 22.15 | 22.66 | 33098 | 7420 | 0.79% |
| 2025-11-17 | 22.38 | 22.42 | 0.07 | 0.31% | 22.10 | 22.60 | 43158 | 9659 | 1.03% |
| 2025-11-14 | 22.31 | 22.35 | -0.04 | -0.18% | 22.06 | 22.84 | 54676 | 12280 | 1.30% |
| 2025-11-13 | 22.62 | 22.39 | -0.23 | -1.02% | 22.37 | 22.90 | 73763 | 16679 | 1.75% |
| 2025-11-12 | 23.92 | 22.62 | -1.24 | -5.20% | 22.44 | 24.00 | 86826 | 19971 | 2.06% |
| 2025-11-11 | 25.01 | 23.86 | -1.01 | -4.06% | 23.85 | 25.06 | 59717 | 14487 | 1.42% |
| 2025-11-10 | 25.31 | 24.87 | 0.07 | 0.28% | 24.80 | 25.95 | 65538 | 16604 | 1.56% |
| 2025-11-07 | 25.30 | 24.80 | -0.48 | -1.90% | 24.61 | 25.49 | 32730 | 8135 | 0.78% |
| 2025-11-06 | 24.40 | 25.28 | 0.88 | 3.61% | 24.28 | 25.40 | 49128 | 12229 | 1.17% |
| 2025-11-05 | 23.78 | 24.40 | 0.38 | 1.58% | 23.65 | 24.55 | 37177 | 8992 | 0.88% |
| 2025-11-04 | 24.50 | 24.02 | -0.58 | -2.36% | 23.79 | 24.62 | 47815 | 11477 | 1.14% |
| 2025-11-03 | 24.81 | 24.60 | -0.21 | -0.85% | 24.36 | 24.81 | 44233 | 10866 | 1.05% |
| 2025-10-31 | 24.69 | 24.81 | 0.57 | 2.35% | 24.47 | 25.53 | 73171 | 18308 | 1.74% |
| 2025-10-30 | 26.77 | 24.24 | -2.49 | -9.32% | 24.13 | 27.25 | 137444 | 34446 | 3.27% |
| 2025-10-29 | 25.87 | 26.73 | 0.72 | 2.77% | 25.85 | 26.77 | 41610 | 11004 | 0.99% |
| 2025-10-28 | 25.93 | 26.01 | 0.06 | 0.23% | 25.63 | 26.30 | 37455 | 9733 | 0.89% |
| 2025-10-27 | 26.30 | 25.95 | -0.41 | -1.56% | 25.84 | 26.75 | 63717 | 16622 | 1.51% |
| 2025-10-24 | 26.13 | 26.36 | 0.22 | 0.84% | 25.55 | 26.41 | 42535 | 11114 | 1.01% |
| 2025-10-23 | 26.98 | 26.14 | -0.97 | -3.58% | 25.77 | 27.07 | 55110 | 14388 | 1.31% |
| 2025-10-22 | 27.37 | 27.11 | -0.26 | -0.95% | 26.88 | 27.47 | 33997 | 9217 | 0.81% |
| 2025-10-21 | 27.00 | 27.40 | 0.46 | 1.71% | 26.90 | 27.65 | 39677 | 10832 | 0.94% |
| 2025-10-20 | 26.85 | 26.94 | 0.22 | 0.82% | 26.66 | 27.21 | 32629 | 8775 | 0.78% |
| 2025-10-17 | 27.50 | 26.72 | -0.88 | -3.19% | 26.70 | 27.94 | 40966 | 11101 | 0.97% |
| 2025-10-16 | 27.09 | 27.60 | 0.56 | 2.07% | 27.07 | 28.30 | 71654 | 19878 | 1.70% |
| 2025-10-15 | 27.00 | 27.04 | 0.54 | 2.04% | 26.39 | 27.19 | 41883 | 11261 | 1.00% |
| 2025-10-14 | 28.01 | 26.50 | -0.55 | -2.03% | 26.40 | 28.45 | 61109 | 16668 | 1.45% |
| 2025-10-13 | 25.73 | 27.05 | -0.59 | -2.13% | 25.66 | 27.26 | 48046 | 12844 | 1.14% |
| 2025-10-10 | 27.68 | 27.64 | -0.18 | -0.65% | 27.12 | 28.24 | 42745 | 11917 | 1.02% |
| 2025-10-09 | 28.20 | 27.82 | 0.04 | 0.14% | 27.66 | 28.33 | 56310 | 15758 | 1.34% |
| 2025-09-30 | 27.74 | 27.78 | 0.04 | 0.14% | 27.60 | 28.67 | 58882 | 16442 | 1.40% |
| 2025-09-29 | 27.75 | 27.74 | 0.04 | 0.14% | 27.18 | 27.88 | 76684 | 21141 | 1.82% |
| 2025-09-26 | 26.46 | 27.70 | 1.09 | 4.10% | 26.32 | 28.67 | 140429 | 39072 | 3.34% |
| 2025-09-25 | 25.30 | 26.61 | 1.21 | 4.76% | 25.12 | 27.04 | 109417 | 28784 | 2.60% |
| 2025-09-24 | 25.05 | 25.40 | 0.26 | 1.03% | 24.85 | 25.63 | 48792 | 12353 | 1.16% |
| 2025-09-23 | 25.07 | 25.14 | -0.02 | -0.08% | 24.45 | 25.18 | 41399 | 10288 | 0.98% |
| 2025-09-22 | 24.96 | 25.16 | 0.24 | 0.96% | 24.76 | 25.32 | 36997 | 9277 | 0.88% |
| 2025-09-19 | 25.80 | 24.92 | -1.02 | -3.93% | 24.71 | 25.99 | 72835 | 18285 | 1.73% |
| 2025-09-18 | 26.27 | 25.94 | -0.50 | -1.89% | 25.66 | 27.10 | 93113 | 24573 | 2.21% |
| 2025-09-17 | 26.11 | 26.44 | 0.24 | 0.92% | 25.95 | 26.66 | 63082 | 16613 | 1.50% |
| 2025-09-16 | 26.58 | 26.20 | -0.48 | -1.80% | 25.61 | 26.69 | 73504 | 19131 | 1.75% |
| 2025-09-15 | 25.99 | 26.68 | 0.89 | 3.45% | 25.71 | 27.06 | 108361 | 28672 | 2.58% |
| 2025-09-12 | 25.64 | 25.79 | 0.15 | 0.59% | 25.48 | 26.19 | 65186 | 16841 | 1.55% |
| 2025-09-11 | 25.31 | 25.64 | 0.14 | 0.55% | 25.01 | 25.96 | 61021 | 15628 | 1.45% |
| 2025-09-10 | 25.71 | 25.50 | -0.15 | -0.58% | 25.35 | 26.17 | 40048 | 10289 | 0.95% |
| 2025-09-09 | 26.30 | 25.65 | -0.60 | -2.29% | 25.60 | 26.37 | 48318 | 12490 | 1.15% |
| 2025-09-08 | 26.27 | 26.25 | 0.00 | 0.00% | 25.76 | 26.56 | 70991 | 18548 | 1.69% |