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 | 28.08 | 26.62 | -1.93 | -6.76% | 26.16 | 28.20 | 698029 | 186620 | 8.30% |
| 2025-12-15 | 28.85 | 28.55 | 0.55 | 1.96% | 27.81 | 29.58 | 1134686 | 323537 | 13.49% |
| 2025-12-12 | 25.58 | 28.00 | 4.67 | 20.02% | 24.66 | 28.00 | 1157261 | 311591 | 13.75% |
| 2025-12-11 | 23.57 | 23.33 | -0.23 | -0.98% | 23.19 | 23.59 | 168454 | 39395 | 2.00% |
| 2025-12-10 | 23.21 | 23.56 | 0.16 | 0.68% | 22.62 | 23.83 | 248511 | 57499 | 2.95% |
| 2025-12-09 | 22.76 | 23.40 | 0.50 | 2.18% | 22.57 | 24.08 | 300794 | 70292 | 3.58% |
| 2025-12-08 | 22.96 | 22.90 | 0.22 | 0.97% | 22.85 | 23.25 | 193799 | 44633 | 2.30% |
| 2025-12-05 | 21.87 | 22.68 | 0.84 | 3.85% | 21.61 | 22.79 | 217624 | 48458 | 2.59% |
| 2025-12-04 | 22.51 | 21.84 | -0.79 | -3.49% | 21.03 | 22.76 | 293249 | 63825 | 3.49% |
| 2025-12-03 | 22.59 | 22.63 | 0.06 | 0.27% | 22.52 | 23.04 | 165891 | 37864 | 1.97% |
| 2025-12-02 | 22.70 | 22.57 | -0.33 | -1.44% | 22.23 | 22.88 | 160598 | 36063 | 1.91% |
| 2025-12-01 | 22.84 | 22.90 | 0.07 | 0.31% | 22.67 | 23.25 | 192749 | 44158 | 2.29% |
| 2025-11-28 | 22.90 | 22.83 | -0.07 | -0.31% | 22.58 | 22.93 | 155607 | 35424 | 1.85% |
| 2025-11-27 | 22.34 | 22.90 | 0.55 | 2.46% | 22.28 | 23.33 | 258489 | 59462 | 3.07% |
| 2025-11-26 | 22.52 | 22.35 | -0.10 | -0.45% | 22.28 | 23.00 | 149452 | 33798 | 1.78% |
| 2025-11-25 | 22.41 | 22.45 | 0.30 | 1.35% | 22.23 | 22.97 | 169834 | 38346 | 2.02% |
| 2025-11-24 | 22.09 | 22.15 | 0.27 | 1.23% | 21.75 | 22.56 | 130567 | 28896 | 1.55% |
| 2025-11-21 | 22.60 | 21.88 | -1.02 | -4.45% | 21.74 | 22.77 | 232785 | 51408 | 2.77% |
| 2025-11-20 | 23.94 | 22.90 | -1.04 | -4.34% | 22.76 | 24.25 | 214111 | 50034 | 2.54% |
| 2025-11-19 | 23.77 | 23.94 | 0.10 | 0.42% | 23.67 | 24.40 | 196512 | 47260 | 2.34% |
| 2025-11-18 | 25.02 | 23.84 | -1.37 | -5.43% | 23.58 | 25.49 | 331935 | 80086 | 3.95% |
| 2025-11-17 | 25.00 | 25.21 | 0.70 | 2.86% | 24.82 | 26.02 | 417414 | 105896 | 4.96% |
| 2025-11-14 | 24.47 | 24.51 | -0.21 | -0.85% | 23.77 | 25.09 | 341326 | 83210 | 4.06% |
| 2025-11-13 | 23.92 | 24.72 | 0.97 | 4.08% | 23.83 | 25.07 | 339061 | 83626 | 4.03% |
| 2025-11-12 | 24.30 | 23.75 | -0.66 | -2.70% | 23.53 | 24.31 | 186317 | 44287 | 2.21% |
| 2025-11-11 | 24.43 | 24.41 | -0.12 | -0.49% | 24.30 | 25.40 | 274583 | 67524 | 3.26% |
| 2025-11-10 | 24.50 | 24.53 | 0.04 | 0.16% | 23.62 | 24.98 | 345773 | 83685 | 4.11% |
| 2025-11-07 | 23.14 | 24.49 | 1.42 | 6.16% | 23.01 | 24.89 | 459567 | 111277 | 5.46% |
| 2025-11-06 | 22.53 | 23.07 | 0.57 | 2.53% | 22.45 | 23.29 | 165949 | 38165 | 1.97% |
| 2025-11-05 | 22.15 | 22.50 | 0.01 | 0.04% | 21.72 | 22.95 | 196512 | 43830 | 2.34% |
| 2025-11-04 | 23.18 | 22.49 | -0.82 | -3.52% | 22.31 | 23.44 | 153130 | 34752 | 1.82% |
| 2025-11-03 | 23.21 | 23.31 | -0.24 | -1.02% | 22.50 | 23.36 | 218166 | 49843 | 2.59% |
| 2025-10-31 | 23.60 | 23.55 | 0.25 | 1.07% | 23.09 | 23.90 | 244053 | 57378 | 2.90% |
| 2025-10-30 | 23.96 | 23.30 | 0.09 | 0.39% | 23.01 | 24.17 | 256793 | 60318 | 3.05% |
| 2025-10-29 | 22.61 | 23.21 | 0.60 | 2.65% | 22.50 | 23.27 | 237274 | 54474 | 2.82% |
| 2025-10-28 | 22.20 | 22.61 | 0.23 | 1.03% | 22.09 | 23.50 | 284294 | 65136 | 3.38% |
| 2025-10-27 | 22.45 | 22.38 | 0.30 | 1.36% | 22.22 | 22.74 | 185804 | 41705 | 2.21% |
| 2025-10-24 | 21.60 | 22.08 | 0.65 | 3.03% | 21.60 | 22.50 | 176443 | 38998 | 2.10% |
| 2025-10-23 | 21.54 | 21.43 | -0.16 | -0.74% | 20.90 | 21.69 | 117319 | 24828 | 1.39% |
| 2025-10-22 | 21.62 | 21.59 | -0.09 | -0.42% | 21.35 | 21.78 | 85485 | 18426 | 1.02% |
| 2025-10-21 | 21.47 | 21.68 | 0.22 | 1.03% | 21.40 | 21.96 | 121175 | 26348 | 1.44% |
| 2025-10-20 | 21.50 | 21.46 | 0.29 | 1.37% | 21.28 | 21.79 | 109551 | 23574 | 1.30% |
| 2025-10-17 | 22.18 | 21.17 | -0.98 | -4.42% | 21.10 | 22.30 | 185073 | 39857 | 2.20% |
| 2025-10-16 | 22.55 | 22.15 | -0.63 | -2.77% | 22.05 | 22.69 | 151040 | 33775 | 1.80% |
| 2025-10-15 | 22.31 | 22.78 | 0.56 | 2.52% | 21.93 | 22.80 | 196467 | 43864 | 2.34% |
| 2025-10-14 | 24.35 | 22.22 | -2.08 | -8.56% | 22.20 | 24.55 | 393467 | 91119 | 4.68% |
| 2025-10-13 | 23.50 | 24.30 | -0.26 | -1.06% | 23.50 | 24.50 | 300053 | 71806 | 3.57% |
| 2025-10-10 | 25.36 | 24.56 | -0.34 | -1.37% | 24.43 | 26.09 | 405159 | 101561 | 4.82% |
| 2025-10-09 | 22.72 | 24.90 | 2.58 | 11.56% | 22.68 | 24.92 | 484493 | 115510 | 5.76% |
| 2025-09-30 | 22.40 | 22.32 | 0.05 | 0.22% | 22.21 | 22.98 | 189260 | 42574 | 2.25% |
| 2025-09-29 | 22.51 | 22.27 | -0.21 | -0.93% | 22.05 | 22.79 | 213744 | 47910 | 2.54% |
| 2025-09-26 | 22.20 | 22.48 | 0.11 | 0.49% | 22.17 | 23.13 | 240148 | 54565 | 2.85% |
| 2025-09-25 | 22.25 | 22.37 | 0.18 | 0.81% | 22.06 | 22.59 | 200770 | 44850 | 2.39% |
| 2025-09-24 | 21.67 | 22.19 | 0.43 | 1.98% | 21.44 | 22.29 | 200767 | 43893 | 2.39% |
| 2025-09-23 | 22.56 | 21.76 | -0.74 | -3.29% | 21.20 | 22.56 | 274299 | 59579 | 3.26% |
| 2025-09-22 | 22.31 | 22.50 | 0.23 | 1.03% | 21.98 | 22.82 | 186673 | 41819 | 2.22% |
| 2025-09-19 | 22.51 | 22.27 | -0.23 | -1.02% | 22.20 | 22.90 | 177218 | 39898 | 2.11% |
| 2025-09-18 | 23.01 | 22.50 | -0.57 | -2.47% | 22.20 | 23.45 | 350197 | 79615 | 4.16% |
| 2025-09-17 | 23.02 | 23.07 | -0.01 | -0.04% | 22.91 | 23.39 | 187261 | 43289 | 2.23% |
| 2025-09-16 | 23.67 | 23.08 | -0.59 | -2.49% | 22.80 | 23.79 | 267894 | 61883 | 3.18% |
| 2025-09-15 | 23.60 | 23.67 | 0.06 | 0.25% | 23.41 | 24.18 | 188560 | 44862 | 2.24% |
| 2025-09-12 | 24.14 | 23.61 | -0.90 | -3.67% | 23.28 | 24.24 | 350494 | 83082 | 4.17% |
| 2025-09-11 | 23.51 | 24.51 | 0.80 | 3.37% | 23.22 | 24.72 | 367992 | 89009 | 4.37% |
| 2025-09-10 | 23.73 | 23.71 | -0.22 | -0.92% | 23.35 | 24.17 | 284840 | 67474 | 3.39% |
| 2025-09-09 | 23.60 | 23.93 | -0.12 | -0.50% | 23.60 | 24.78 | 357452 | 86344 | 4.25% |
| 2025-09-08 | 22.69 | 24.05 | 1.50 | 6.65% | 22.65 | 24.14 | 578634 | 136582 | 6.88% |