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 | 23.02 | 22.76 | -0.50 | -2.15% | 22.69 | 23.25 | 21559 | 4922 | 1.45% |
| 2025-12-15 | 23.17 | 23.26 | -0.02 | -0.09% | 22.95 | 23.35 | 19365 | 4487 | 1.30% |
| 2025-12-12 | 23.34 | 23.28 | -0.06 | -0.26% | 23.00 | 23.63 | 30086 | 7025 | 2.02% |
| 2025-12-11 | 24.34 | 23.34 | -0.80 | -3.31% | 23.28 | 24.36 | 38659 | 9133 | 2.60% |
| 2025-12-10 | 24.34 | 24.14 | -0.28 | -1.15% | 23.94 | 24.55 | 28023 | 6772 | 1.88% |
| 2025-12-09 | 24.91 | 24.42 | -0.54 | -2.16% | 24.39 | 25.15 | 24920 | 6157 | 1.67% |
| 2025-12-08 | 24.81 | 24.96 | 0.14 | 0.56% | 24.79 | 25.28 | 26130 | 6536 | 1.75% |
| 2025-12-05 | 24.80 | 24.82 | -0.04 | -0.16% | 24.51 | 24.86 | 20240 | 4996 | 1.36% |
| 2025-12-04 | 24.94 | 24.86 | -0.27 | -1.07% | 24.54 | 25.00 | 26218 | 6484 | 1.76% |
| 2025-12-03 | 25.10 | 25.13 | 0.17 | 0.68% | 24.80 | 25.50 | 40932 | 10282 | 2.75% |
| 2025-12-02 | 24.74 | 24.96 | 0.10 | 0.40% | 24.71 | 25.00 | 28210 | 7032 | 1.89% |
| 2025-12-01 | 24.58 | 24.86 | 0.29 | 1.18% | 24.56 | 24.98 | 30771 | 7642 | 2.07% |
| 2025-11-28 | 24.48 | 24.57 | 0.11 | 0.45% | 24.24 | 24.62 | 22106 | 5412 | 1.48% |
| 2025-11-27 | 24.30 | 24.46 | 0.16 | 0.66% | 24.22 | 24.69 | 24026 | 5893 | 1.61% |
| 2025-11-26 | 24.41 | 24.30 | -0.19 | -0.78% | 24.27 | 24.67 | 22043 | 5394 | 1.48% |
| 2025-11-25 | 24.14 | 24.49 | 0.45 | 1.87% | 24.14 | 24.69 | 33274 | 8162 | 2.23% |
| 2025-11-24 | 24.04 | 24.04 | 0.18 | 0.75% | 23.60 | 24.27 | 28634 | 6864 | 1.92% |
| 2025-11-21 | 24.84 | 23.86 | -1.19 | -4.75% | 23.82 | 25.01 | 50152 | 12169 | 3.37% |
| 2025-11-20 | 24.43 | 25.05 | 0.67 | 2.75% | 24.39 | 25.35 | 64329 | 16065 | 4.32% |
| 2025-11-19 | 24.80 | 24.38 | -0.48 | -1.93% | 24.25 | 25.00 | 28027 | 6870 | 1.88% |
| 2025-11-18 | 24.66 | 24.86 | 0.03 | 0.12% | 24.60 | 24.96 | 33477 | 8300 | 2.25% |
| 2025-11-17 | 24.40 | 24.83 | 0.45 | 1.85% | 24.27 | 24.92 | 41404 | 10227 | 2.78% |
| 2025-11-14 | 24.10 | 24.38 | 0.06 | 0.25% | 24.08 | 24.85 | 36314 | 8907 | 2.44% |
| 2025-11-13 | 24.09 | 24.32 | 0.23 | 0.95% | 24.00 | 24.34 | 20786 | 5031 | 1.40% |
| 2025-11-12 | 24.21 | 24.09 | -0.21 | -0.86% | 24.01 | 24.35 | 23619 | 5701 | 1.59% |
| 2025-11-11 | 24.23 | 24.30 | 0.02 | 0.08% | 24.23 | 24.47 | 28470 | 6924 | 1.91% |
| 2025-11-10 | 24.14 | 24.28 | 0.20 | 0.83% | 24.12 | 24.38 | 20665 | 5008 | 1.39% |
| 2025-11-07 | 24.00 | 24.08 | -0.04 | -0.17% | 23.90 | 24.28 | 22133 | 5344 | 1.49% |
| 2025-11-06 | 23.83 | 24.12 | 0.34 | 1.43% | 23.70 | 24.24 | 24575 | 5879 | 1.65% |
| 2025-11-05 | 23.34 | 23.78 | 0.12 | 0.51% | 23.32 | 24.00 | 23239 | 5532 | 1.56% |
| 2025-11-04 | 23.99 | 23.66 | -0.33 | -1.38% | 23.53 | 24.14 | 22091 | 5243 | 1.48% |
| 2025-11-03 | 23.88 | 23.99 | 0.15 | 0.63% | 23.62 | 24.30 | 24234 | 5794 | 1.63% |
| 2025-10-31 | 23.70 | 23.84 | 0.14 | 0.59% | 23.68 | 24.11 | 21604 | 5161 | 1.45% |
| 2025-10-30 | 24.07 | 23.70 | -0.42 | -1.74% | 23.70 | 24.11 | 24666 | 5888 | 1.66% |
| 2025-10-29 | 24.20 | 24.12 | -0.08 | -0.33% | 23.95 | 24.65 | 33866 | 8210 | 2.27% |
| 2025-10-28 | 23.83 | 24.20 | 0.26 | 1.09% | 23.76 | 24.30 | 40285 | 9702 | 2.70% |
| 2025-10-27 | 23.90 | 23.94 | -0.08 | -0.33% | 23.45 | 24.11 | 36548 | 8679 | 2.45% |
| 2025-10-24 | 23.89 | 24.02 | 0.22 | 0.92% | 23.80 | 24.14 | 23901 | 5736 | 1.60% |
| 2025-10-23 | 23.51 | 23.80 | 0.27 | 1.15% | 23.41 | 23.86 | 27082 | 6392 | 1.82% |
| 2025-10-22 | 23.35 | 23.53 | 0.18 | 0.77% | 23.16 | 23.65 | 22812 | 5356 | 1.53% |
| 2025-10-21 | 23.33 | 23.35 | 0.12 | 0.52% | 23.06 | 23.40 | 23529 | 5478 | 1.58% |
| 2025-10-20 | 23.40 | 23.23 | 0.21 | 0.91% | 23.12 | 23.48 | 18851 | 4388 | 1.27% |
| 2025-10-17 | 23.68 | 23.02 | -0.75 | -3.16% | 23.02 | 23.89 | 32134 | 7507 | 2.16% |
| 2025-10-16 | 24.05 | 23.77 | -0.31 | -1.29% | 23.77 | 24.22 | 20000 | 4796 | 1.34% |
| 2025-10-15 | 23.79 | 24.08 | 0.32 | 1.35% | 23.58 | 24.08 | 22309 | 5334 | 1.50% |
| 2025-10-14 | 24.24 | 23.76 | -0.32 | -1.33% | 23.66 | 24.48 | 29403 | 7051 | 1.97% |
| 2025-10-13 | 23.74 | 24.08 | -0.50 | -2.03% | 23.33 | 24.20 | 31692 | 7581 | 2.13% |
| 2025-10-10 | 24.84 | 24.58 | -0.32 | -1.29% | 24.49 | 24.90 | 21714 | 5342 | 1.46% |
| 2025-10-09 | 24.93 | 24.90 | 0.36 | 1.47% | 24.68 | 25.25 | 33610 | 8403 | 2.26% |
| 2025-09-30 | 24.52 | 24.54 | 0.14 | 0.57% | 24.39 | 24.88 | 24497 | 6029 | 1.64% |
| 2025-09-29 | 24.36 | 24.40 | 0.04 | 0.16% | 23.93 | 24.50 | 19214 | 4667 | 1.29% |
| 2025-09-26 | 24.72 | 24.36 | -0.35 | -1.42% | 24.31 | 24.72 | 25340 | 6208 | 1.70% |
| 2025-09-25 | 24.55 | 24.71 | -0.02 | -0.08% | 24.49 | 25.15 | 38090 | 9421 | 2.56% |
| 2025-09-24 | 24.33 | 24.73 | 0.36 | 1.48% | 24.00 | 24.76 | 30811 | 7570 | 2.07% |
| 2025-09-23 | 24.72 | 24.37 | -0.40 | -1.61% | 23.81 | 24.86 | 36208 | 8752 | 2.43% |
| 2025-09-22 | 24.89 | 24.77 | -0.12 | -0.48% | 24.65 | 25.04 | 25585 | 6349 | 1.72% |
| 2025-09-19 | 24.78 | 24.89 | -0.01 | -0.04% | 24.75 | 25.15 | 26104 | 6511 | 1.75% |
| 2025-09-18 | 25.33 | 24.90 | -0.48 | -1.89% | 24.72 | 25.60 | 44969 | 11332 | 3.02% |
| 2025-09-17 | 25.23 | 25.38 | 0.16 | 0.63% | 25.15 | 25.92 | 42129 | 10755 | 2.83% |
| 2025-09-16 | 25.05 | 25.22 | 0.11 | 0.44% | 24.93 | 25.27 | 23682 | 5950 | 1.59% |
| 2025-09-15 | 25.43 | 25.11 | -0.27 | -1.06% | 25.00 | 25.50 | 27632 | 6949 | 1.86% |
| 2025-09-12 | 25.52 | 25.38 | -0.13 | -0.51% | 25.24 | 25.58 | 30180 | 7666 | 2.03% |
| 2025-09-11 | 25.26 | 25.51 | 0.31 | 1.23% | 24.92 | 25.54 | 37263 | 9409 | 2.50% |
| 2025-09-10 | 25.20 | 25.20 | 0.03 | 0.12% | 25.06 | 25.41 | 26155 | 6596 | 1.76% |
| 2025-09-09 | 25.86 | 25.17 | -0.72 | -2.78% | 25.01 | 25.89 | 39061 | 9912 | 2.62% |
| 2025-09-08 | 25.33 | 25.89 | 0.51 | 2.01% | 25.22 | 26.27 | 50204 | 12970 | 3.37% |