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 | 23.29 | 22.67 | -0.91 | -3.86% | 22.63 | 23.47 | 94343 | 21601 | 1.89% |
| 2025-12-15 | 24.76 | 23.58 | -1.26 | -5.07% | 23.48 | 24.76 | 161031 | 38585 | 3.23% |
| 2025-12-12 | 24.00 | 24.84 | 0.89 | 3.72% | 23.72 | 25.19 | 251835 | 62145 | 5.05% |
| 2025-12-11 | 23.88 | 23.95 | 0.28 | 1.18% | 23.60 | 24.38 | 124336 | 29901 | 2.49% |
| 2025-12-10 | 23.38 | 23.67 | 0.17 | 0.72% | 22.98 | 23.72 | 64735 | 15166 | 1.30% |
| 2025-12-09 | 23.40 | 23.50 | 0.08 | 0.34% | 23.35 | 24.09 | 89881 | 21340 | 1.80% |
| 2025-12-08 | 23.41 | 23.42 | 0.00 | 0.00% | 23.38 | 23.69 | 59630 | 14022 | 1.20% |
| 2025-12-05 | 23.06 | 23.42 | 0.29 | 1.25% | 22.91 | 23.44 | 53338 | 12354 | 1.07% |
| 2025-12-04 | 23.16 | 23.13 | -0.05 | -0.22% | 22.97 | 23.39 | 49117 | 11365 | 0.98% |
| 2025-12-03 | 23.17 | 23.18 | -0.01 | -0.04% | 23.01 | 23.38 | 45223 | 10474 | 0.91% |
| 2025-12-02 | 23.70 | 23.19 | -0.68 | -2.85% | 23.12 | 23.74 | 66993 | 15606 | 1.34% |
| 2025-12-01 | 23.93 | 23.87 | 0.07 | 0.29% | 23.70 | 24.33 | 76773 | 18377 | 1.54% |
| 2025-11-28 | 23.67 | 23.80 | 0.08 | 0.34% | 23.49 | 23.98 | 52597 | 12470 | 1.05% |
| 2025-11-27 | 23.53 | 23.72 | 0.16 | 0.68% | 23.38 | 23.96 | 70519 | 16749 | 1.41% |
| 2025-11-26 | 23.40 | 23.56 | 0.19 | 0.81% | 23.39 | 24.06 | 78657 | 18681 | 1.58% |
| 2025-11-25 | 23.31 | 23.37 | 0.18 | 0.78% | 23.12 | 23.69 | 76232 | 17875 | 1.53% |
| 2025-11-24 | 22.76 | 23.19 | 0.66 | 2.93% | 22.60 | 23.33 | 81309 | 18701 | 1.63% |
| 2025-11-21 | 23.32 | 22.53 | -0.95 | -4.05% | 22.50 | 23.59 | 104215 | 23822 | 2.09% |
| 2025-11-20 | 23.90 | 23.48 | -0.34 | -1.43% | 23.48 | 24.15 | 67231 | 15941 | 1.35% |
| 2025-11-19 | 24.32 | 23.82 | -0.40 | -1.65% | 23.62 | 24.48 | 65752 | 15721 | 1.32% |
| 2025-11-18 | 24.35 | 24.22 | -0.21 | -0.86% | 24.07 | 24.59 | 67530 | 16378 | 1.35% |
| 2025-11-17 | 24.98 | 24.43 | -0.71 | -2.82% | 24.29 | 25.14 | 108777 | 26600 | 2.18% |
| 2025-11-14 | 24.94 | 25.14 | -0.01 | -0.04% | 24.83 | 25.68 | 112380 | 28377 | 2.25% |
| 2025-11-13 | 24.52 | 25.15 | 0.73 | 2.99% | 24.32 | 25.35 | 123949 | 31001 | 2.48% |
| 2025-11-12 | 24.80 | 24.42 | -0.33 | -1.33% | 24.25 | 25.14 | 115167 | 28481 | 2.31% |
| 2025-11-11 | 25.17 | 24.75 | -0.46 | -1.82% | 24.50 | 25.17 | 112962 | 27923 | 2.26% |
| 2025-11-10 | 24.76 | 25.21 | 0.49 | 1.98% | 24.65 | 25.25 | 101841 | 25416 | 2.04% |
| 2025-11-07 | 24.97 | 24.72 | -0.34 | -1.36% | 24.59 | 25.16 | 89729 | 22289 | 1.80% |
| 2025-11-06 | 24.99 | 25.06 | 0.09 | 0.36% | 24.85 | 25.25 | 86643 | 21662 | 1.74% |
| 2025-11-05 | 25.11 | 24.97 | -0.54 | -2.12% | 24.49 | 25.60 | 146859 | 36619 | 2.93% |
| 2025-11-04 | 26.27 | 25.51 | -0.92 | -3.48% | 25.28 | 26.37 | 141517 | 36289 | 2.83% |
| 2025-11-03 | 27.30 | 26.43 | -0.22 | -0.83% | 26.12 | 27.33 | 168134 | 44678 | 3.36% |
| 2025-10-31 | 26.59 | 26.65 | 0.05 | 0.19% | 26.13 | 27.12 | 181770 | 48594 | 3.63% |
| 2025-10-30 | 27.30 | 26.60 | -1.00 | -3.62% | 26.51 | 27.33 | 194313 | 52074 | 3.88% |
| 2025-10-29 | 26.07 | 27.60 | 1.53 | 5.87% | 25.88 | 27.67 | 279296 | 75120 | 5.58% |
| 2025-10-28 | 26.09 | 26.07 | -0.09 | -0.34% | 25.71 | 26.43 | 157467 | 41098 | 3.15% |
| 2025-10-27 | 26.28 | 26.16 | 0.53 | 2.07% | 25.74 | 26.61 | 241426 | 63326 | 4.82% |
| 2025-10-24 | 24.88 | 25.63 | 0.81 | 3.26% | 24.76 | 26.61 | 244387 | 62930 | 4.88% |
| 2025-10-23 | 24.40 | 24.82 | 0.31 | 1.26% | 24.07 | 24.91 | 114453 | 28039 | 2.29% |
| 2025-10-22 | 24.55 | 24.51 | -0.20 | -0.81% | 24.37 | 25.12 | 91655 | 22614 | 1.83% |
| 2025-10-21 | 24.60 | 24.71 | 0.11 | 0.45% | 24.05 | 24.93 | 133723 | 32789 | 2.67% |
| 2025-10-20 | 24.50 | 24.60 | 0.62 | 2.59% | 23.97 | 25.09 | 136925 | 33569 | 2.74% |
| 2025-10-17 | 25.03 | 23.98 | -1.05 | -4.19% | 23.95 | 25.21 | 169947 | 41463 | 3.40% |
| 2025-10-16 | 24.72 | 25.03 | 0.23 | 0.93% | 24.33 | 25.58 | 210266 | 52885 | 4.20% |
| 2025-10-15 | 23.42 | 24.80 | 1.59 | 6.85% | 23.20 | 25.00 | 317129 | 77240 | 6.34% |
| 2025-10-14 | 24.63 | 23.21 | -0.13 | -0.56% | 23.10 | 25.75 | 366556 | 89842 | 7.32% |
| 2025-10-13 | 23.44 | 23.34 | -1.56 | -6.27% | 23.00 | 24.50 | 224937 | 53064 | 4.49% |
| 2025-10-10 | 26.00 | 24.90 | -1.22 | -4.67% | 24.85 | 26.00 | 162319 | 40884 | 3.24% |
| 2025-10-09 | 25.83 | 26.12 | 0.35 | 1.36% | 25.43 | 26.35 | 197175 | 50990 | 3.94% |
| 2025-09-30 | 24.48 | 25.77 | 1.30 | 5.31% | 24.36 | 25.85 | 217040 | 54960 | 4.34% |
| 2025-09-29 | 24.63 | 24.47 | -0.07 | -0.29% | 23.92 | 24.74 | 138814 | 33692 | 2.77% |
| 2025-09-26 | 24.31 | 24.54 | -0.14 | -0.57% | 23.95 | 25.15 | 203121 | 49658 | 4.06% |
| 2025-09-25 | 25.27 | 24.68 | -0.51 | -2.02% | 24.68 | 25.84 | 213517 | 53920 | 4.27% |
| 2025-09-24 | 24.97 | 25.19 | 0.21 | 0.84% | 24.66 | 25.35 | 153897 | 38681 | 3.08% |
| 2025-09-23 | 26.35 | 24.98 | -1.41 | -5.34% | 24.22 | 26.39 | 289937 | 72941 | 5.79% |
| 2025-09-22 | 26.70 | 26.39 | 0.14 | 0.53% | 26.00 | 27.30 | 188963 | 50058 | 3.78% |
| 2025-09-19 | 27.21 | 26.25 | -0.96 | -3.53% | 26.11 | 27.71 | 217839 | 58149 | 4.35% |
| 2025-09-18 | 27.86 | 27.21 | -0.61 | -2.19% | 26.71 | 28.24 | 336162 | 92464 | 6.72% |
| 2025-09-17 | 27.95 | 27.82 | -0.26 | -0.93% | 27.37 | 28.35 | 304871 | 84791 | 6.09% |
| 2025-09-16 | 28.63 | 28.08 | -0.51 | -1.78% | 27.77 | 28.83 | 341873 | 95955 | 6.83% |
| 2025-09-15 | 26.40 | 28.59 | 2.41 | 9.21% | 26.40 | 29.50 | 571240 | 163314 | 11.41% |
| 2025-09-12 | 25.58 | 26.18 | 0.60 | 2.35% | 24.75 | 26.78 | 391869 | 100935 | 7.83% |
| 2025-09-11 | 24.70 | 25.58 | -0.27 | -1.04% | 23.37 | 25.94 | 364003 | 90622 | 7.27% |
| 2025-09-10 | 24.64 | 25.85 | 1.00 | 4.02% | 24.61 | 26.20 | 334181 | 86019 | 6.68% |
| 2025-09-09 | 25.68 | 24.85 | -0.85 | -3.31% | 24.70 | 26.31 | 291035 | 74020 | 5.82% |
| 2025-09-08 | 25.71 | 25.70 | -0.20 | -0.77% | 25.30 | 26.35 | 269768 | 69333 | 5.39% |