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 | 22.78 | 22.49 | -0.38 | -1.66% | 22.27 | 22.85 | 35052 | 7865 | 1.65% |
| 2025-12-15 | 22.99 | 22.87 | -0.26 | -1.12% | 22.81 | 23.20 | 37076 | 8520 | 1.75% |
| 2025-12-12 | 22.54 | 23.13 | 0.59 | 2.62% | 22.53 | 23.29 | 55282 | 12733 | 2.61% |
| 2025-12-11 | 22.70 | 22.54 | -0.13 | -0.57% | 22.53 | 23.04 | 34067 | 7765 | 1.61% |
| 2025-12-10 | 22.80 | 22.67 | -0.11 | -0.48% | 22.47 | 22.80 | 25613 | 5792 | 1.21% |
| 2025-12-09 | 22.98 | 22.78 | -0.29 | -1.26% | 22.76 | 23.11 | 29064 | 6654 | 1.37% |
| 2025-12-08 | 22.88 | 23.07 | 0.24 | 1.05% | 22.73 | 23.21 | 44729 | 10291 | 2.11% |
| 2025-12-05 | 22.55 | 22.83 | 0.28 | 1.24% | 22.42 | 22.89 | 23507 | 5348 | 1.11% |
| 2025-12-04 | 22.53 | 22.55 | -0.05 | -0.22% | 22.32 | 22.68 | 18397 | 4140 | 0.87% |
| 2025-12-03 | 22.86 | 22.60 | -0.18 | -0.79% | 22.54 | 22.89 | 21652 | 4905 | 1.02% |
| 2025-12-02 | 22.95 | 22.78 | -0.13 | -0.57% | 22.64 | 22.95 | 25434 | 5790 | 1.20% |
| 2025-12-01 | 23.03 | 22.91 | -0.09 | -0.39% | 22.85 | 23.22 | 33924 | 7787 | 1.60% |
| 2025-11-28 | 22.79 | 23.00 | 0.11 | 0.48% | 22.70 | 23.03 | 29158 | 6679 | 1.38% |
| 2025-11-27 | 22.41 | 22.89 | 0.61 | 2.74% | 22.32 | 23.29 | 67804 | 15603 | 3.20% |
| 2025-11-26 | 22.52 | 22.28 | -0.25 | -1.11% | 22.23 | 22.74 | 38793 | 8716 | 1.83% |
| 2025-11-25 | 22.72 | 22.53 | -0.05 | -0.22% | 22.46 | 22.98 | 43053 | 9781 | 2.03% |
| 2025-11-24 | 22.45 | 22.58 | 0.31 | 1.39% | 22.22 | 22.70 | 38018 | 8547 | 1.79% |
| 2025-11-21 | 23.17 | 22.27 | -1.19 | -5.07% | 22.10 | 23.28 | 73571 | 16609 | 3.47% |
| 2025-11-20 | 23.86 | 23.46 | -0.26 | -1.10% | 23.34 | 24.04 | 46146 | 10957 | 2.18% |
| 2025-11-19 | 24.13 | 23.72 | -0.41 | -1.70% | 23.68 | 24.29 | 40125 | 9585 | 1.89% |
| 2025-11-18 | 24.43 | 24.13 | -0.45 | -1.83% | 23.88 | 24.54 | 51771 | 12504 | 2.44% |
| 2025-11-17 | 25.10 | 24.58 | -0.65 | -2.58% | 24.39 | 25.21 | 66744 | 16465 | 3.15% |
| 2025-11-14 | 25.72 | 25.23 | -0.71 | -2.74% | 25.22 | 25.82 | 63810 | 16250 | 3.01% |
| 2025-11-13 | 25.34 | 25.94 | 0.53 | 2.09% | 25.10 | 26.53 | 90041 | 23247 | 4.25% |
| 2025-11-12 | 26.69 | 25.41 | -1.30 | -4.87% | 25.00 | 26.71 | 128089 | 32750 | 6.05% |
| 2025-11-11 | 27.11 | 26.71 | 0.18 | 0.68% | 26.60 | 27.99 | 142901 | 38748 | 6.75% |
| 2025-11-10 | 26.78 | 26.53 | 0.19 | 0.72% | 26.14 | 26.81 | 93723 | 24794 | 4.42% |
| 2025-11-07 | 26.35 | 26.34 | -0.27 | -1.01% | 26.32 | 26.99 | 84505 | 22410 | 3.99% |
| 2025-11-06 | 27.00 | 26.61 | -0.08 | -0.30% | 26.37 | 27.30 | 121956 | 32496 | 5.76% |
| 2025-11-05 | 24.97 | 26.69 | 1.37 | 5.41% | 24.90 | 27.03 | 172925 | 45378 | 8.16% |
| 2025-11-04 | 25.48 | 25.32 | -0.18 | -0.71% | 25.13 | 25.97 | 56265 | 14329 | 2.66% |
| 2025-11-03 | 25.25 | 25.50 | 0.27 | 1.07% | 25.18 | 25.66 | 63280 | 16084 | 2.99% |
| 2025-10-31 | 25.29 | 25.23 | -0.07 | -0.28% | 25.10 | 25.58 | 61081 | 15446 | 2.88% |
| 2025-10-30 | 25.69 | 25.30 | -0.44 | -1.71% | 25.26 | 26.11 | 79871 | 20440 | 3.77% |
| 2025-10-29 | 24.26 | 25.74 | 1.48 | 6.10% | 24.18 | 26.28 | 168429 | 43076 | 7.95% |
| 2025-10-28 | 24.26 | 24.26 | 0.00 | 0.00% | 23.96 | 24.54 | 59411 | 14383 | 2.80% |
| 2025-10-27 | 23.94 | 24.26 | 0.53 | 2.23% | 23.60 | 24.39 | 79141 | 19059 | 3.74% |
| 2025-10-24 | 23.56 | 23.73 | 0.09 | 0.38% | 23.56 | 24.07 | 41106 | 9799 | 1.94% |
| 2025-10-23 | 23.82 | 23.64 | -0.36 | -1.50% | 22.88 | 23.85 | 68047 | 15871 | 3.21% |
| 2025-10-22 | 24.35 | 24.00 | -0.59 | -2.40% | 23.80 | 24.76 | 89781 | 21655 | 4.24% |
| 2025-10-21 | 24.37 | 24.59 | 0.18 | 0.74% | 24.27 | 25.09 | 55785 | 13787 | 3.17% |
| 2025-10-20 | 24.40 | 24.41 | 0.40 | 1.67% | 24.25 | 24.94 | 68807 | 16901 | 3.91% |
| 2025-10-17 | 25.71 | 24.01 | -1.69 | -6.58% | 24.00 | 25.87 | 116026 | 28465 | 6.60% |
| 2025-10-16 | 26.12 | 25.70 | -0.13 | -0.50% | 25.47 | 26.30 | 106535 | 27471 | 6.06% |
| 2025-10-15 | 24.57 | 25.83 | 1.03 | 4.15% | 24.36 | 25.90 | 107262 | 27273 | 6.10% |
| 2025-10-14 | 24.70 | 24.80 | 0.11 | 0.45% | 24.26 | 25.22 | 62277 | 15417 | 3.54% |
| 2025-10-13 | 23.83 | 24.69 | -0.01 | -0.04% | 23.26 | 24.85 | 63278 | 15372 | 3.60% |
| 2025-10-10 | 24.20 | 24.70 | 0.39 | 1.60% | 24.07 | 25.21 | 71259 | 17547 | 4.05% |
| 2025-10-09 | 24.96 | 24.31 | -0.41 | -1.66% | 24.19 | 24.97 | 53118 | 13060 | 3.02% |
| 2025-09-30 | 24.55 | 24.72 | 0.26 | 1.06% | 24.32 | 25.08 | 41219 | 10179 | 2.35% |
| 2025-09-29 | 24.60 | 24.46 | -0.23 | -0.93% | 24.31 | 24.94 | 40852 | 10036 | 2.32% |
| 2025-09-26 | 25.04 | 24.69 | -0.43 | -1.71% | 24.69 | 25.39 | 46712 | 11698 | 2.66% |
| 2025-09-25 | 24.95 | 25.12 | 0.36 | 1.45% | 24.77 | 25.72 | 67876 | 17151 | 3.86% |
| 2025-09-24 | 24.51 | 24.76 | 0.17 | 0.69% | 24.20 | 24.77 | 34494 | 8468 | 1.96% |
| 2025-09-23 | 24.60 | 24.59 | 0.03 | 0.12% | 23.91 | 24.90 | 48687 | 11831 | 2.77% |
| 2025-09-22 | 24.65 | 24.56 | -0.16 | -0.65% | 24.30 | 24.78 | 30793 | 7551 | 1.75% |
| 2025-09-19 | 24.46 | 24.72 | 0.10 | 0.41% | 24.46 | 24.95 | 40671 | 10054 | 2.31% |
| 2025-09-18 | 25.53 | 24.62 | -1.01 | -3.94% | 24.36 | 25.76 | 77109 | 19349 | 4.39% |
| 2025-09-17 | 25.09 | 25.63 | 0.52 | 2.07% | 24.81 | 25.65 | 64021 | 16232 | 3.64% |
| 2025-09-16 | 24.74 | 25.11 | 0.41 | 1.66% | 24.58 | 25.29 | 51456 | 12872 | 2.93% |
| 2025-09-15 | 24.73 | 24.70 | -0.03 | -0.12% | 24.63 | 25.25 | 45526 | 11330 | 2.59% |
| 2025-09-12 | 25.00 | 24.73 | -0.23 | -0.92% | 24.60 | 25.12 | 43729 | 10867 | 2.49% |
| 2025-09-11 | 23.71 | 24.96 | 1.21 | 5.09% | 23.58 | 25.25 | 79978 | 19783 | 4.55% |
| 2025-09-10 | 24.03 | 23.85 | -0.18 | -0.75% | 23.54 | 24.14 | 41021 | 9780 | 2.33% |
| 2025-09-09 | 24.51 | 24.03 | -0.56 | -2.28% | 23.87 | 24.60 | 42820 | 10352 | 2.44% |
| 2025-09-08 | 24.38 | 24.59 | 0.25 | 1.03% | 24.20 | 24.60 | 45411 | 11080 | 2.58% |