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 | 24.48 | 25.14 | 0.58 | 2.36% | 23.33 | 25.52 | 895335 | 221769 | 17.34% |
| 2025-12-15 | 23.98 | 24.56 | 0.41 | 1.70% | 23.70 | 25.20 | 668207 | 164553 | 12.94% |
| 2025-12-12 | 24.49 | 24.15 | -0.35 | -1.43% | 24.01 | 25.05 | 699648 | 171219 | 13.55% |
| 2025-12-11 | 24.88 | 24.50 | -0.20 | -0.81% | 24.42 | 25.12 | 631365 | 156680 | 12.23% |
| 2025-12-10 | 24.30 | 24.70 | 0.16 | 0.65% | 24.10 | 25.13 | 578601 | 142676 | 11.21% |
| 2025-12-09 | 23.96 | 24.54 | 0.38 | 1.57% | 23.80 | 24.98 | 676072 | 165283 | 13.09% |
| 2025-12-08 | 24.08 | 24.16 | 0.25 | 1.05% | 23.99 | 24.85 | 849180 | 207674 | 16.45% |
| 2025-12-05 | 22.65 | 23.91 | 1.19 | 5.24% | 22.50 | 24.13 | 753859 | 177212 | 14.60% |
| 2025-12-04 | 21.98 | 22.72 | 0.54 | 2.43% | 21.77 | 23.48 | 459783 | 103857 | 8.91% |
| 2025-12-03 | 22.92 | 22.18 | -0.88 | -3.82% | 21.77 | 23.09 | 463578 | 102979 | 8.98% |
| 2025-12-02 | 23.10 | 23.06 | -0.37 | -1.58% | 22.76 | 23.30 | 321393 | 74018 | 6.22% |
| 2025-12-01 | 22.90 | 23.43 | 1.00 | 4.46% | 22.73 | 23.94 | 608131 | 142583 | 11.78% |
| 2025-11-28 | 21.83 | 22.43 | 0.83 | 3.84% | 21.83 | 23.39 | 483564 | 109312 | 9.37% |
| 2025-11-27 | 21.56 | 21.60 | -0.29 | -1.32% | 21.30 | 22.04 | 280815 | 60867 | 5.44% |
| 2025-11-26 | 23.40 | 21.89 | -1.21 | -5.24% | 21.88 | 23.69 | 500327 | 111623 | 9.69% |
| 2025-11-25 | 22.94 | 23.10 | 0.16 | 0.70% | 22.66 | 23.77 | 471955 | 109977 | 9.14% |
| 2025-11-24 | 21.85 | 22.94 | 1.52 | 7.10% | 21.67 | 23.13 | 472288 | 106252 | 9.15% |
| 2025-11-21 | 22.26 | 21.42 | -1.14 | -5.05% | 21.26 | 22.55 | 301379 | 65527 | 5.84% |
| 2025-11-20 | 22.12 | 22.56 | 0.49 | 2.22% | 21.93 | 22.98 | 303933 | 68562 | 5.89% |
| 2025-11-19 | 22.72 | 22.07 | -0.74 | -3.24% | 22.01 | 22.74 | 237256 | 52732 | 4.60% |
| 2025-11-18 | 23.38 | 22.81 | -0.41 | -1.77% | 22.35 | 23.44 | 293520 | 66543 | 5.68% |
| 2025-11-17 | 22.40 | 23.22 | 0.77 | 3.43% | 22.40 | 23.45 | 324035 | 74485 | 6.28% |
| 2025-11-14 | 22.98 | 22.45 | -0.78 | -3.36% | 22.39 | 23.36 | 266589 | 60621 | 5.16% |
| 2025-11-13 | 22.98 | 23.23 | -0.10 | -0.43% | 22.87 | 23.90 | 343523 | 80464 | 6.65% |
| 2025-11-12 | 22.97 | 23.33 | 0.17 | 0.73% | 22.02 | 23.69 | 398946 | 90665 | 7.73% |
| 2025-11-11 | 23.76 | 23.16 | -0.81 | -3.38% | 23.10 | 24.09 | 331255 | 77522 | 6.42% |
| 2025-11-10 | 24.35 | 23.97 | -0.16 | -0.66% | 23.75 | 24.73 | 435419 | 105536 | 8.43% |
| 2025-11-07 | 23.66 | 24.13 | 0.30 | 1.26% | 23.30 | 24.28 | 427997 | 102524 | 8.29% |
| 2025-11-06 | 23.66 | 23.83 | 0.03 | 0.13% | 23.16 | 24.08 | 356846 | 84536 | 6.91% |
| 2025-11-05 | 22.80 | 23.80 | 0.42 | 1.80% | 22.80 | 24.41 | 407935 | 97212 | 7.90% |
| 2025-11-04 | 24.39 | 23.38 | -0.75 | -3.11% | 23.22 | 24.40 | 360781 | 85266 | 6.99% |
| 2025-11-03 | 23.40 | 24.13 | 0.73 | 3.12% | 23.30 | 24.17 | 480092 | 114815 | 9.30% |
| 2025-10-31 | 23.50 | 23.40 | -0.09 | -0.38% | 23.01 | 23.92 | 361754 | 84743 | 7.01% |
| 2025-10-30 | 23.05 | 23.49 | 0.18 | 0.77% | 22.90 | 23.85 | 445196 | 104747 | 8.62% |
| 2025-10-29 | 23.40 | 23.31 | -0.16 | -0.68% | 23.24 | 23.70 | 304821 | 71274 | 5.90% |
| 2025-10-28 | 23.32 | 23.47 | -0.08 | -0.34% | 23.08 | 23.70 | 353234 | 82670 | 6.84% |
| 2025-10-27 | 22.91 | 23.55 | 0.97 | 4.30% | 22.58 | 23.55 | 548606 | 127159 | 10.63% |
| 2025-10-24 | 22.50 | 22.58 | 0.83 | 3.82% | 22.37 | 23.20 | 428085 | 97677 | 8.29% |
| 2025-10-23 | 21.70 | 21.75 | -0.04 | -0.18% | 21.14 | 21.88 | 145368 | 31158 | 2.82% |
| 2025-10-22 | 21.89 | 21.79 | -0.14 | -0.64% | 21.58 | 22.22 | 149847 | 32707 | 2.90% |
| 2025-10-21 | 21.74 | 21.93 | 0.19 | 0.87% | 21.62 | 22.10 | 146136 | 32054 | 2.83% |
| 2025-10-20 | 21.63 | 21.74 | 0.62 | 2.94% | 21.48 | 22.22 | 185277 | 40432 | 3.59% |
| 2025-10-17 | 21.85 | 21.12 | -0.71 | -3.25% | 21.02 | 22.37 | 192932 | 41572 | 3.74% |
| 2025-10-16 | 22.56 | 21.83 | -0.88 | -3.87% | 21.80 | 22.63 | 202412 | 44682 | 3.92% |
| 2025-10-15 | 22.34 | 22.71 | 0.46 | 2.07% | 21.85 | 22.75 | 209807 | 46924 | 4.06% |
| 2025-10-14 | 22.80 | 22.25 | -0.31 | -1.37% | 22.00 | 23.22 | 261299 | 59111 | 5.06% |
| 2025-10-13 | 21.01 | 22.56 | 0.29 | 1.30% | 20.98 | 22.66 | 223223 | 49348 | 4.32% |
| 2025-10-10 | 23.01 | 22.27 | -0.86 | -3.72% | 22.23 | 23.01 | 235074 | 52816 | 4.55% |
| 2025-10-09 | 22.84 | 23.13 | 0.32 | 1.40% | 22.48 | 23.20 | 300981 | 68932 | 5.83% |
| 2025-09-30 | 22.14 | 22.81 | 1.02 | 4.68% | 21.96 | 23.16 | 422322 | 95769 | 8.18% |
| 2025-09-29 | 21.55 | 21.79 | 0.30 | 1.40% | 21.17 | 21.96 | 199184 | 42900 | 3.86% |
| 2025-09-26 | 21.76 | 21.49 | -0.49 | -2.23% | 21.46 | 22.28 | 185452 | 40371 | 3.59% |
| 2025-09-25 | 22.30 | 21.98 | -0.24 | -1.08% | 21.97 | 22.59 | 232632 | 51808 | 4.51% |
| 2025-09-24 | 21.65 | 22.22 | 0.33 | 1.51% | 21.52 | 22.26 | 221604 | 48812 | 4.29% |
| 2025-09-23 | 22.53 | 21.89 | -0.85 | -3.74% | 21.38 | 22.76 | 315032 | 68738 | 6.10% |
| 2025-09-22 | 22.26 | 22.74 | 0.47 | 2.11% | 22.10 | 22.76 | 210623 | 47348 | 4.08% |
| 2025-09-19 | 22.68 | 22.27 | -0.43 | -1.89% | 22.20 | 23.04 | 265439 | 60003 | 5.14% |
| 2025-09-18 | 23.23 | 22.70 | -0.70 | -2.99% | 22.37 | 23.67 | 389622 | 90141 | 7.55% |
| 2025-09-17 | 23.98 | 23.40 | -0.58 | -2.42% | 23.38 | 23.98 | 294974 | 69489 | 5.71% |
| 2025-09-16 | 23.50 | 23.98 | 0.35 | 1.48% | 22.99 | 24.35 | 436090 | 102932 | 8.45% |
| 2025-09-15 | 24.11 | 23.63 | -0.87 | -3.55% | 23.60 | 24.39 | 420440 | 100040 | 8.14% |
| 2025-09-12 | 24.80 | 24.50 | -0.80 | -3.16% | 24.34 | 25.34 | 613399 | 151893 | 11.88% |
| 2025-09-11 | 24.18 | 25.30 | 0.72 | 2.93% | 24.06 | 25.60 | 770512 | 194020 | 14.92% |
| 2025-09-10 | 23.94 | 24.58 | 0.96 | 4.06% | 23.64 | 25.20 | 686517 | 168934 | 13.30% |
| 2025-09-09 | 24.61 | 23.62 | -1.24 | -4.99% | 23.62 | 25.26 | 609311 | 148012 | 11.80% |
| 2025-09-08 | 23.55 | 24.86 | 1.80 | 7.81% | 22.89 | 25.43 | 800087 | 192612 | 15.50% |