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 | 22.96 | 22.26 | -0.70 | -3.05% | 21.95 | 23.11 | 206112 | 46082 | 3.64% |
| 2025-12-15 | 22.86 | 22.96 | -0.11 | -0.48% | 22.60 | 23.49 | 168303 | 38905 | 2.97% |
| 2025-12-12 | 23.04 | 23.07 | -0.20 | -0.86% | 22.99 | 23.68 | 173554 | 40342 | 3.07% |
| 2025-12-11 | 23.37 | 23.27 | 0.22 | 0.95% | 23.13 | 23.73 | 195395 | 45801 | 3.45% |
| 2025-12-10 | 23.28 | 23.05 | -0.42 | -1.79% | 22.91 | 23.63 | 153197 | 35471 | 2.71% |
| 2025-12-09 | 23.18 | 23.47 | 0.09 | 0.38% | 22.96 | 23.75 | 205049 | 47984 | 3.62% |
| 2025-12-08 | 23.80 | 23.38 | -0.22 | -0.93% | 23.33 | 24.05 | 268681 | 63780 | 4.75% |
| 2025-12-05 | 22.35 | 23.60 | 1.20 | 5.36% | 22.14 | 23.76 | 266696 | 61671 | 4.71% |
| 2025-12-04 | 22.19 | 22.40 | 0.19 | 0.86% | 21.93 | 22.59 | 123362 | 27448 | 2.18% |
| 2025-12-03 | 22.86 | 22.21 | -0.67 | -2.93% | 22.06 | 22.87 | 147168 | 32906 | 2.60% |
| 2025-12-02 | 23.03 | 22.88 | -0.42 | -1.80% | 22.83 | 23.21 | 94010 | 21605 | 1.66% |
| 2025-12-01 | 23.02 | 23.30 | 0.23 | 1.00% | 22.80 | 23.50 | 186830 | 43353 | 3.30% |
| 2025-11-28 | 22.16 | 23.07 | 0.91 | 4.11% | 22.16 | 23.22 | 185576 | 42462 | 3.28% |
| 2025-11-27 | 22.18 | 22.16 | -0.08 | -0.36% | 21.95 | 22.57 | 85019 | 18942 | 1.50% |
| 2025-11-26 | 22.71 | 22.24 | -0.55 | -2.41% | 22.13 | 22.84 | 111814 | 25029 | 1.98% |
| 2025-11-25 | 22.69 | 22.79 | 0.09 | 0.40% | 22.42 | 23.28 | 178572 | 40951 | 3.15% |
| 2025-11-24 | 21.31 | 22.70 | 1.50 | 7.08% | 21.23 | 22.92 | 258659 | 57209 | 4.57% |
| 2025-11-21 | 21.74 | 21.20 | -0.76 | -3.46% | 21.00 | 22.18 | 152852 | 32713 | 2.70% |
| 2025-11-20 | 22.66 | 21.96 | -0.70 | -3.09% | 21.86 | 22.94 | 190471 | 42527 | 3.36% |
| 2025-11-19 | 22.50 | 22.66 | 0.11 | 0.49% | 22.16 | 23.14 | 178668 | 40467 | 3.16% |
| 2025-11-18 | 22.50 | 22.55 | 0.00 | 0.00% | 22.12 | 22.81 | 104552 | 23406 | 1.85% |
| 2025-11-17 | 22.50 | 22.55 | 0.19 | 0.85% | 22.25 | 22.79 | 106716 | 24022 | 1.89% |
| 2025-11-14 | 22.80 | 22.36 | -0.62 | -2.70% | 22.33 | 23.09 | 122460 | 27677 | 2.16% |
| 2025-11-13 | 22.52 | 22.98 | 0.50 | 2.22% | 22.31 | 23.37 | 198332 | 45678 | 3.50% |
| 2025-11-12 | 22.28 | 22.48 | 0.20 | 0.90% | 22.09 | 22.65 | 101324 | 22607 | 1.79% |
| 2025-11-11 | 22.60 | 22.28 | -0.29 | -1.28% | 22.15 | 22.75 | 75129 | 16839 | 1.33% |
| 2025-11-10 | 22.62 | 22.57 | -0.03 | -0.13% | 22.30 | 23.13 | 101634 | 23039 | 1.80% |
| 2025-11-07 | 22.25 | 22.60 | 0.30 | 1.35% | 22.04 | 22.87 | 110814 | 24956 | 1.96% |
| 2025-11-06 | 22.45 | 22.30 | 0.07 | 0.31% | 22.08 | 22.68 | 79035 | 17596 | 1.40% |
| 2025-11-05 | 22.01 | 22.23 | -0.19 | -0.85% | 22.00 | 22.50 | 67724 | 15099 | 1.20% |
| 2025-11-04 | 23.07 | 22.42 | -0.73 | -3.15% | 22.22 | 23.23 | 100907 | 22719 | 1.78% |
| 2025-11-03 | 23.01 | 23.15 | 0.11 | 0.48% | 22.45 | 23.37 | 103700 | 23706 | 1.83% |
| 2025-10-31 | 23.11 | 23.04 | -0.01 | -0.04% | 22.88 | 23.45 | 84576 | 19557 | 1.49% |
| 2025-10-30 | 23.67 | 23.05 | -0.63 | -2.66% | 22.87 | 23.75 | 121518 | 28191 | 2.15% |
| 2025-10-29 | 23.75 | 23.68 | -0.11 | -0.46% | 23.45 | 23.85 | 78654 | 18618 | 1.39% |
| 2025-10-28 | 23.95 | 23.79 | -0.31 | -1.29% | 23.75 | 24.36 | 115006 | 27638 | 2.03% |
| 2025-10-27 | 23.30 | 24.10 | 1.16 | 5.06% | 23.04 | 24.19 | 166683 | 39387 | 2.94% |
| 2025-10-24 | 22.80 | 22.94 | 0.29 | 1.28% | 22.77 | 23.48 | 93727 | 21699 | 1.66% |
| 2025-10-23 | 22.55 | 22.65 | -0.04 | -0.18% | 22.02 | 22.90 | 62104 | 13850 | 1.10% |
| 2025-10-22 | 22.73 | 22.69 | -0.13 | -0.57% | 22.60 | 23.12 | 82891 | 18892 | 1.46% |
| 2025-10-21 | 22.84 | 22.82 | -0.46 | -1.98% | 21.80 | 23.32 | 163506 | 37078 | 2.89% |
| 2025-10-20 | 23.20 | 23.28 | 0.25 | 1.09% | 23.12 | 23.80 | 79948 | 18712 | 1.41% |
| 2025-10-17 | 23.90 | 23.03 | -0.97 | -4.04% | 22.97 | 24.13 | 89223 | 20897 | 1.58% |
| 2025-10-16 | 24.41 | 24.00 | -0.56 | -2.28% | 23.76 | 24.68 | 113681 | 27393 | 2.01% |
| 2025-10-15 | 23.66 | 24.56 | 0.76 | 3.19% | 23.40 | 24.83 | 141834 | 34278 | 2.51% |
| 2025-10-14 | 23.84 | 23.80 | 0.15 | 0.63% | 23.68 | 25.12 | 183961 | 44811 | 3.25% |
| 2025-10-13 | 22.80 | 23.65 | 0.13 | 0.55% | 22.35 | 23.79 | 117014 | 27175 | 2.07% |
| 2025-10-10 | 24.20 | 23.52 | -0.73 | -3.01% | 23.42 | 24.39 | 148240 | 35279 | 2.62% |
| 2025-10-09 | 24.55 | 24.25 | -0.37 | -1.50% | 24.00 | 24.90 | 156484 | 38378 | 2.76% |
| 2025-09-30 | 24.95 | 24.62 | -0.35 | -1.40% | 24.55 | 25.18 | 123534 | 30665 | 2.18% |
| 2025-09-29 | 25.20 | 24.97 | -0.31 | -1.23% | 24.69 | 25.33 | 179855 | 44888 | 3.18% |
| 2025-09-26 | 24.86 | 25.28 | 0.35 | 1.40% | 24.49 | 25.40 | 167741 | 41875 | 2.96% |
| 2025-09-25 | 24.99 | 24.93 | -0.16 | -0.64% | 24.86 | 25.37 | 110225 | 27653 | 1.95% |
| 2025-09-24 | 23.89 | 25.09 | 1.07 | 4.45% | 23.77 | 25.35 | 167896 | 41570 | 2.97% |
| 2025-09-23 | 24.28 | 24.02 | -0.26 | -1.07% | 23.30 | 24.37 | 120733 | 28647 | 2.13% |
| 2025-09-22 | 24.17 | 24.28 | 0.07 | 0.29% | 23.95 | 24.55 | 88804 | 21498 | 1.57% |
| 2025-09-19 | 24.75 | 24.21 | -0.78 | -3.12% | 24.20 | 25.11 | 101082 | 24843 | 1.79% |
| 2025-09-18 | 24.55 | 24.99 | 0.31 | 1.26% | 24.43 | 26.13 | 205845 | 52043 | 3.64% |
| 2025-09-17 | 24.24 | 24.68 | 0.38 | 1.56% | 24.12 | 24.81 | 91957 | 22539 | 1.62% |
| 2025-09-16 | 24.24 | 24.30 | 0.03 | 0.12% | 23.74 | 24.37 | 95110 | 22931 | 1.68% |
| 2025-09-15 | 24.70 | 24.27 | -0.43 | -1.74% | 24.21 | 24.79 | 80007 | 19489 | 1.41% |
| 2025-09-12 | 25.00 | 24.70 | -0.31 | -1.24% | 24.67 | 25.17 | 100378 | 24962 | 1.77% |
| 2025-09-11 | 24.13 | 25.01 | 0.63 | 2.58% | 23.70 | 25.08 | 132072 | 32568 | 2.33% |
| 2025-09-10 | 24.00 | 24.38 | 0.33 | 1.37% | 23.93 | 25.23 | 129760 | 32038 | 2.29% |
| 2025-09-09 | 24.76 | 24.05 | -0.66 | -2.67% | 24.03 | 24.80 | 102997 | 25036 | 1.82% |
| 2025-09-08 | 24.09 | 24.71 | 0.70 | 2.92% | 24.01 | 24.95 | 152835 | 37506 | 2.70% |