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 | 22.82 | 22.77 | -0.06 | -0.26% | 22.65 | 22.94 | 27791 | 6325 | 0.55% |
| 2025-12-15 | 22.89 | 22.83 | -0.09 | -0.39% | 22.79 | 22.96 | 23863 | 5455 | 0.47% |
| 2025-12-12 | 23.08 | 22.92 | -0.11 | -0.48% | 22.84 | 23.10 | 35480 | 8144 | 0.70% |
| 2025-12-11 | 23.44 | 23.03 | -0.39 | -1.67% | 22.99 | 23.46 | 38071 | 8817 | 0.76% |
| 2025-12-10 | 23.42 | 23.42 | 0.03 | 0.13% | 23.27 | 23.46 | 19808 | 4632 | 0.39% |
| 2025-12-09 | 23.60 | 23.39 | -0.28 | -1.18% | 23.38 | 23.75 | 23099 | 5433 | 0.46% |
| 2025-12-08 | 23.71 | 23.67 | -0.02 | -0.08% | 23.65 | 23.80 | 19965 | 4731 | 0.40% |
| 2025-12-05 | 23.40 | 23.69 | 0.29 | 1.24% | 23.20 | 23.72 | 28555 | 6697 | 0.57% |
| 2025-12-04 | 23.70 | 23.40 | -0.31 | -1.31% | 23.37 | 23.72 | 27237 | 6396 | 0.54% |
| 2025-12-03 | 23.66 | 23.71 | 0.07 | 0.30% | 23.55 | 23.77 | 25673 | 6076 | 0.51% |
| 2025-12-02 | 23.90 | 23.64 | -0.21 | -0.88% | 23.63 | 23.90 | 27167 | 6442 | 0.54% |
| 2025-12-01 | 23.81 | 23.85 | 0.08 | 0.34% | 23.71 | 23.94 | 26610 | 6340 | 0.53% |
| 2025-11-28 | 23.88 | 23.77 | -0.09 | -0.38% | 23.66 | 23.89 | 29104 | 6906 | 0.58% |
| 2025-11-27 | 23.85 | 23.86 | 0.01 | 0.04% | 23.70 | 24.02 | 30280 | 7236 | 0.60% |
| 2025-11-26 | 24.00 | 23.85 | -0.15 | -0.63% | 23.85 | 24.12 | 34490 | 8279 | 0.68% |
| 2025-11-25 | 24.05 | 24.00 | -0.02 | -0.08% | 23.91 | 24.18 | 37065 | 8922 | 0.74% |
| 2025-11-24 | 23.92 | 24.02 | 0.10 | 0.42% | 23.85 | 24.10 | 25253 | 6048 | 0.50% |
| 2025-11-21 | 24.40 | 23.92 | -0.48 | -1.97% | 23.88 | 24.55 | 48454 | 11685 | 0.96% |
| 2025-11-20 | 24.60 | 24.40 | -0.14 | -0.57% | 24.36 | 24.66 | 26554 | 6504 | 0.53% |
| 2025-11-19 | 24.79 | 24.54 | -0.22 | -0.89% | 24.47 | 24.86 | 32355 | 7961 | 0.64% |
| 2025-11-18 | 25.07 | 24.76 | -0.26 | -1.04% | 24.71 | 25.07 | 37575 | 9330 | 0.75% |
| 2025-11-17 | 25.48 | 25.02 | -0.38 | -1.50% | 25.00 | 25.48 | 41198 | 10342 | 0.82% |
| 2025-11-14 | 25.39 | 25.40 | -0.01 | -0.04% | 25.29 | 25.62 | 37330 | 9513 | 0.74% |
| 2025-11-13 | 25.48 | 25.41 | -0.05 | -0.20% | 25.25 | 25.50 | 35272 | 8945 | 0.70% |
| 2025-11-12 | 25.51 | 25.46 | 0.01 | 0.04% | 25.35 | 25.64 | 35945 | 9155 | 0.71% |
| 2025-11-11 | 25.41 | 25.45 | -0.03 | -0.12% | 25.35 | 25.52 | 31050 | 7902 | 0.62% |
| 2025-11-10 | 25.31 | 25.48 | 0.23 | 0.91% | 25.25 | 25.52 | 38733 | 9854 | 0.77% |
| 2025-11-07 | 25.17 | 25.25 | 0.08 | 0.32% | 25.08 | 25.32 | 34586 | 8730 | 0.69% |
| 2025-11-06 | 25.14 | 25.17 | 0.03 | 0.12% | 25.02 | 25.28 | 24094 | 6056 | 0.48% |
| 2025-11-05 | 24.99 | 25.14 | 0.03 | 0.12% | 24.95 | 25.20 | 24747 | 6208 | 0.49% |
| 2025-11-04 | 25.19 | 25.11 | -0.07 | -0.28% | 24.96 | 25.25 | 28932 | 7251 | 0.57% |
| 2025-11-03 | 25.26 | 25.18 | -0.08 | -0.32% | 25.07 | 25.30 | 30180 | 7590 | 0.60% |
| 2025-10-31 | 24.99 | 25.26 | 0.38 | 1.53% | 24.91 | 25.29 | 44101 | 11079 | 0.87% |
| 2025-10-30 | 24.89 | 24.88 | -0.02 | -0.08% | 24.81 | 25.08 | 29249 | 7298 | 0.58% |
| 2025-10-29 | 24.99 | 24.90 | -0.14 | -0.56% | 24.75 | 24.99 | 35400 | 8800 | 0.70% |
| 2025-10-28 | 24.60 | 25.04 | 0.47 | 1.91% | 24.52 | 25.24 | 68536 | 17108 | 1.36% |
| 2025-10-27 | 24.67 | 24.57 | -0.16 | -0.65% | 24.52 | 24.70 | 34911 | 8583 | 0.69% |
| 2025-10-24 | 24.77 | 24.73 | 0.00 | 0.00% | 24.65 | 24.81 | 23904 | 5910 | 0.47% |
| 2025-10-23 | 24.73 | 24.73 | 0.03 | 0.12% | 24.53 | 24.74 | 23872 | 5880 | 0.47% |
| 2025-10-22 | 24.59 | 24.70 | 0.11 | 0.45% | 24.51 | 24.78 | 22794 | 5624 | 0.45% |
| 2025-10-21 | 24.43 | 24.59 | 0.14 | 0.57% | 24.38 | 24.65 | 22704 | 5573 | 0.45% |
| 2025-10-20 | 24.50 | 24.45 | 0.03 | 0.12% | 24.35 | 24.55 | 21162 | 5168 | 0.42% |
| 2025-10-17 | 24.53 | 24.42 | -0.09 | -0.37% | 24.37 | 24.63 | 32819 | 8040 | 0.65% |
| 2025-10-16 | 24.80 | 24.51 | -0.27 | -1.09% | 24.45 | 24.80 | 37804 | 9297 | 0.75% |
| 2025-10-15 | 24.75 | 24.78 | 0.02 | 0.08% | 24.67 | 24.88 | 25474 | 6316 | 0.51% |
| 2025-10-14 | 24.85 | 24.76 | -0.02 | -0.08% | 24.69 | 24.90 | 36919 | 9154 | 0.73% |
| 2025-10-13 | 24.99 | 24.78 | -0.31 | -1.24% | 24.63 | 24.99 | 43583 | 10800 | 0.86% |
| 2025-10-10 | 24.95 | 25.09 | 0.06 | 0.24% | 24.93 | 25.16 | 35704 | 8936 | 0.71% |
| 2025-10-09 | 24.75 | 25.03 | 0.37 | 1.50% | 24.56 | 25.03 | 42182 | 10466 | 0.84% |
| 2025-09-30 | 24.61 | 24.66 | 0.01 | 0.04% | 24.53 | 24.75 | 29763 | 7339 | 0.59% |
| 2025-09-29 | 24.46 | 24.65 | 0.13 | 0.53% | 24.27 | 24.80 | 35491 | 8709 | 0.70% |
| 2025-09-26 | 24.46 | 24.52 | 0.06 | 0.25% | 24.33 | 24.56 | 29110 | 7120 | 0.58% |
| 2025-09-25 | 24.86 | 24.61 | -0.25 | -1.01% | 24.52 | 24.86 | 41138 | 10141 | 0.82% |
| 2025-09-24 | 24.64 | 24.86 | 0.16 | 0.65% | 24.63 | 24.86 | 34536 | 8552 | 0.68% |
| 2025-09-23 | 24.86 | 24.70 | -0.20 | -0.80% | 24.40 | 24.87 | 48875 | 12016 | 0.97% |
| 2025-09-22 | 25.05 | 24.90 | -0.13 | -0.52% | 24.70 | 25.17 | 44526 | 11065 | 0.88% |
| 2025-09-19 | 25.33 | 25.03 | -0.31 | -1.22% | 24.97 | 25.42 | 65869 | 16557 | 1.31% |
| 2025-09-18 | 25.67 | 25.34 | -0.35 | -1.36% | 25.25 | 25.69 | 67059 | 17108 | 1.33% |
| 2025-09-17 | 25.56 | 25.69 | 0.19 | 0.75% | 25.38 | 25.69 | 56764 | 14508 | 1.13% |
| 2025-09-16 | 25.58 | 25.50 | -0.06 | -0.23% | 25.35 | 25.60 | 46523 | 11841 | 0.92% |
| 2025-09-15 | 25.63 | 25.56 | -0.06 | -0.23% | 25.50 | 25.73 | 46441 | 11862 | 0.92% |
| 2025-09-12 | 25.82 | 25.62 | -0.15 | -0.58% | 25.60 | 25.82 | 48623 | 12491 | 0.96% |
| 2025-09-11 | 25.55 | 25.77 | 0.17 | 0.66% | 25.41 | 25.78 | 55336 | 14148 | 1.10% |
| 2025-09-10 | 25.95 | 25.60 | -0.36 | -1.39% | 25.52 | 25.98 | 77379 | 19883 | 1.53% |
| 2025-09-09 | 26.32 | 25.96 | -0.38 | -1.44% | 25.91 | 26.32 | 58496 | 15254 | 1.16% |
| 2025-09-08 | 26.14 | 26.34 | 0.23 | 0.88% | 26.05 | 26.34 | 56752 | 14865 | 1.13% |