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 | 22.40 | 21.77 | -0.71 | -3.16% | 21.56 | 22.40 | 73860 | 16123 | 2.56% |
| 2025-12-15 | 22.32 | 22.48 | 0.16 | 0.72% | 22.21 | 22.83 | 68276 | 15377 | 2.37% |
| 2025-12-12 | 22.50 | 22.32 | -0.18 | -0.80% | 22.25 | 22.54 | 61832 | 13845 | 2.15% |
| 2025-12-11 | 22.90 | 22.50 | -0.31 | -1.36% | 22.50 | 23.04 | 65230 | 14774 | 2.26% |
| 2025-12-10 | 22.62 | 22.81 | 0.03 | 0.13% | 22.50 | 22.98 | 64272 | 14618 | 2.23% |
| 2025-12-09 | 22.89 | 22.78 | -0.32 | -1.39% | 22.73 | 23.17 | 66777 | 15308 | 2.32% |
| 2025-12-08 | 22.85 | 23.10 | 0.26 | 1.14% | 22.72 | 23.15 | 95843 | 22021 | 3.33% |
| 2025-12-05 | 22.24 | 22.84 | 0.52 | 2.33% | 22.06 | 22.98 | 117425 | 26702 | 4.08% |
| 2025-12-04 | 23.21 | 22.32 | 0.02 | 0.09% | 22.06 | 23.23 | 111090 | 25020 | 3.86% |
| 2025-12-03 | 22.68 | 22.30 | -0.38 | -1.68% | 22.13 | 22.79 | 69978 | 15641 | 2.43% |
| 2025-12-02 | 23.10 | 22.68 | -0.50 | -2.16% | 22.64 | 23.10 | 81346 | 18513 | 2.82% |
| 2025-12-01 | 23.00 | 23.18 | 0.28 | 1.22% | 22.96 | 23.33 | 89382 | 20690 | 3.10% |
| 2025-11-28 | 22.49 | 22.90 | 0.43 | 1.91% | 22.42 | 22.95 | 96370 | 21910 | 3.35% |
| 2025-11-27 | 22.41 | 22.47 | -0.05 | -0.22% | 22.41 | 23.12 | 99620 | 22642 | 3.46% |
| 2025-11-26 | 22.31 | 22.52 | 0.05 | 0.22% | 22.21 | 23.05 | 118268 | 26760 | 4.11% |
| 2025-11-25 | 22.12 | 22.47 | 0.57 | 2.60% | 21.88 | 22.75 | 119206 | 26703 | 4.14% |
| 2025-11-24 | 22.20 | 21.90 | -0.14 | -0.64% | 21.19 | 22.31 | 111649 | 24237 | 3.88% |
| 2025-11-21 | 23.60 | 22.04 | -1.96 | -8.17% | 22.00 | 23.65 | 159233 | 35935 | 5.53% |
| 2025-11-20 | 24.40 | 24.00 | -0.72 | -2.91% | 24.00 | 24.69 | 96062 | 23287 | 3.33% |
| 2025-11-19 | 24.47 | 24.72 | 0.25 | 1.02% | 23.93 | 24.91 | 134914 | 32879 | 4.68% |
| 2025-11-18 | 25.99 | 24.47 | -1.83 | -6.96% | 24.40 | 25.99 | 224882 | 56195 | 7.81% |
| 2025-11-17 | 25.80 | 26.30 | 0.21 | 0.80% | 24.91 | 26.70 | 274593 | 70406 | 9.53% |
| 2025-11-14 | 27.00 | 26.09 | -1.78 | -6.39% | 26.00 | 27.48 | 280900 | 74638 | 9.75% |
| 2025-11-13 | 26.58 | 27.87 | 1.06 | 3.95% | 26.49 | 28.28 | 371781 | 102622 | 12.91% |
| 2025-11-12 | 27.73 | 26.81 | -1.30 | -4.62% | 26.01 | 27.75 | 321383 | 85441 | 11.16% |
| 2025-11-11 | 27.38 | 28.11 | 0.18 | 0.64% | 26.90 | 29.00 | 479398 | 133594 | 16.64% |
| 2025-11-10 | 27.20 | 27.93 | 0.80 | 2.95% | 27.10 | 28.50 | 667776 | 186816 | 23.18% |
| 2025-11-07 | 24.96 | 27.13 | 2.47 | 10.02% | 24.80 | 27.13 | 396824 | 104200 | 13.77% |
| 2025-11-06 | 24.08 | 24.66 | 0.59 | 2.45% | 24.08 | 24.97 | 128541 | 31529 | 4.46% |
| 2025-11-05 | 23.68 | 24.07 | -0.12 | -0.50% | 23.55 | 24.16 | 87228 | 20856 | 3.03% |
| 2025-11-04 | 25.11 | 24.19 | -1.17 | -4.61% | 24.08 | 25.49 | 165668 | 40488 | 5.75% |
| 2025-11-03 | 26.02 | 25.36 | -0.87 | -3.32% | 24.88 | 26.14 | 204894 | 51699 | 7.11% |
| 2025-10-31 | 25.26 | 26.23 | 1.10 | 4.38% | 25.20 | 26.35 | 313182 | 81812 | 10.87% |
| 2025-10-30 | 25.75 | 25.13 | -0.82 | -3.16% | 25.03 | 25.99 | 160809 | 40860 | 5.58% |
| 2025-10-29 | 25.77 | 25.95 | 0.35 | 1.37% | 25.26 | 26.15 | 224520 | 57694 | 7.79% |
| 2025-10-28 | 25.25 | 25.60 | 0.34 | 1.35% | 24.90 | 25.88 | 192722 | 49139 | 6.69% |
| 2025-10-27 | 25.10 | 25.26 | 0.34 | 1.36% | 25.01 | 25.77 | 146685 | 37119 | 5.09% |
| 2025-10-24 | 24.54 | 24.92 | 0.39 | 1.59% | 24.32 | 24.99 | 110503 | 27282 | 3.84% |
| 2025-10-23 | 24.47 | 24.53 | -0.18 | -0.73% | 24.02 | 24.66 | 88873 | 21554 | 3.08% |
| 2025-10-22 | 25.03 | 24.71 | -0.32 | -1.28% | 24.64 | 25.16 | 80780 | 20038 | 2.80% |
| 2025-10-21 | 25.01 | 25.03 | 0.02 | 0.08% | 24.62 | 25.15 | 91363 | 22754 | 3.17% |
| 2025-10-20 | 24.86 | 25.01 | 0.46 | 1.87% | 24.72 | 25.24 | 87380 | 21833 | 3.03% |
| 2025-10-17 | 25.08 | 24.55 | -0.58 | -2.31% | 24.51 | 25.40 | 97661 | 24307 | 3.39% |
| 2025-10-16 | 25.42 | 25.13 | -0.99 | -3.79% | 25.01 | 25.79 | 147852 | 37478 | 5.13% |
| 2025-10-15 | 25.04 | 26.12 | 1.30 | 5.24% | 24.93 | 26.28 | 217604 | 55904 | 7.55% |
| 2025-10-14 | 26.10 | 24.82 | -1.21 | -4.65% | 24.60 | 26.39 | 170008 | 43142 | 5.90% |
| 2025-10-13 | 24.67 | 26.03 | -0.55 | -2.07% | 24.58 | 26.25 | 149454 | 38207 | 5.19% |
| 2025-10-10 | 26.67 | 26.58 | -0.09 | -0.34% | 26.41 | 27.35 | 202120 | 54177 | 7.02% |
| 2025-10-09 | 26.60 | 26.67 | 0.12 | 0.45% | 26.20 | 26.89 | 166371 | 44270 | 5.78% |
| 2025-09-30 | 26.70 | 26.55 | -0.14 | -0.52% | 26.40 | 27.10 | 188480 | 50345 | 6.54% |
| 2025-09-29 | 26.01 | 26.69 | 1.14 | 4.46% | 26.01 | 27.44 | 292834 | 78742 | 10.16% |
| 2025-09-26 | 26.18 | 25.55 | -0.94 | -3.55% | 25.55 | 26.35 | 139436 | 36096 | 4.84% |
| 2025-09-25 | 26.75 | 26.49 | -0.32 | -1.19% | 26.45 | 27.30 | 166701 | 44716 | 5.79% |
| 2025-09-24 | 26.45 | 26.81 | 0.32 | 1.21% | 25.93 | 26.87 | 179552 | 47625 | 6.23% |
| 2025-09-23 | 27.51 | 26.49 | -1.12 | -4.06% | 25.92 | 27.84 | 245232 | 65242 | 8.51% |
| 2025-09-22 | 27.25 | 27.61 | 0.36 | 1.32% | 27.23 | 28.21 | 186002 | 51435 | 6.46% |
| 2025-09-19 | 28.10 | 27.25 | -0.96 | -3.40% | 27.25 | 28.21 | 269114 | 74489 | 9.34% |
| 2025-09-18 | 29.51 | 28.21 | -1.66 | -5.56% | 28.00 | 29.86 | 435249 | 126314 | 15.11% |
| 2025-09-17 | 30.17 | 29.87 | -0.78 | -2.54% | 29.63 | 31.10 | 443650 | 133924 | 15.40% |
| 2025-09-16 | 29.04 | 30.65 | 1.37 | 4.68% | 28.88 | 30.96 | 550116 | 165105 | 19.10% |
| 2025-09-15 | 28.50 | 29.28 | 0.40 | 1.39% | 28.48 | 30.08 | 388604 | 114754 | 13.49% |
| 2025-09-12 | 29.40 | 28.88 | -0.63 | -2.13% | 28.79 | 30.08 | 408004 | 119589 | 14.16% |
| 2025-09-11 | 28.81 | 29.51 | 0.50 | 1.72% | 28.30 | 29.60 | 505485 | 147132 | 17.55% |
| 2025-09-10 | 28.29 | 29.01 | -0.45 | -1.53% | 28.29 | 29.72 | 442659 | 128584 | 15.37% |
| 2025-09-09 | 28.87 | 29.46 | 0.76 | 2.65% | 28.16 | 30.35 | 767498 | 226395 | 26.64% |
| 2025-09-08 | 25.88 | 28.70 | 2.61 | 10.00% | 25.60 | 28.70 | 461221 | 128024 | 16.01% |