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 | 23.14 | 23.36 | 0.13 | 0.56% | 22.90 | 23.41 | 166875 | 38680 | 1.63% |
| 2025-12-15 | 23.64 | 23.23 | -0.74 | -3.09% | 23.13 | 23.73 | 183191 | 42610 | 1.79% |
| 2025-12-12 | 23.77 | 23.97 | 0.21 | 0.88% | 23.66 | 24.05 | 154954 | 37029 | 1.52% |
| 2025-12-11 | 24.20 | 23.76 | -0.54 | -2.22% | 23.73 | 24.40 | 132033 | 31713 | 1.29% |
| 2025-12-10 | 24.09 | 24.30 | 0.10 | 0.41% | 23.80 | 24.44 | 149768 | 36103 | 1.47% |
| 2025-12-09 | 23.99 | 24.20 | 0.21 | 0.88% | 23.89 | 24.64 | 239074 | 58068 | 2.34% |
| 2025-12-08 | 23.94 | 23.99 | 0.00 | 0.00% | 23.86 | 24.21 | 191412 | 45938 | 1.87% |
| 2025-12-05 | 23.89 | 23.99 | 0.06 | 0.25% | 23.56 | 24.16 | 176501 | 42138 | 1.73% |
| 2025-12-04 | 24.23 | 23.93 | -0.28 | -1.16% | 23.70 | 24.33 | 153668 | 36733 | 1.50% |
| 2025-12-03 | 24.78 | 24.21 | -0.52 | -2.10% | 24.04 | 24.85 | 168122 | 40877 | 1.65% |
| 2025-12-02 | 25.40 | 24.73 | -0.74 | -2.91% | 24.59 | 25.60 | 242838 | 60336 | 2.38% |
| 2025-12-01 | 25.80 | 25.47 | -0.45 | -1.74% | 25.25 | 25.89 | 255286 | 65081 | 2.50% |
| 2025-11-28 | 25.58 | 25.92 | 0.24 | 0.93% | 25.42 | 25.92 | 122707 | 31577 | 1.20% |
| 2025-11-27 | 25.90 | 25.68 | -0.37 | -1.42% | 25.64 | 26.08 | 120395 | 31139 | 1.18% |
| 2025-11-26 | 26.30 | 26.05 | -0.30 | -1.14% | 25.84 | 26.69 | 140581 | 36722 | 1.38% |
| 2025-11-25 | 25.80 | 26.35 | 0.57 | 2.21% | 25.70 | 26.87 | 206889 | 54866 | 2.02% |
| 2025-11-24 | 25.84 | 25.78 | 0.07 | 0.27% | 25.57 | 26.16 | 217241 | 56290 | 2.13% |
| 2025-11-21 | 25.62 | 25.71 | 0.00 | 0.00% | 25.20 | 26.20 | 184057 | 47353 | 1.80% |
| 2025-11-20 | 26.16 | 25.71 | -0.32 | -1.23% | 25.63 | 26.18 | 125309 | 32432 | 1.23% |
| 2025-11-19 | 26.87 | 26.03 | -0.84 | -3.13% | 25.91 | 26.91 | 155163 | 40675 | 1.52% |
| 2025-11-18 | 26.76 | 26.87 | 0.07 | 0.26% | 26.62 | 27.19 | 132520 | 35644 | 1.30% |
| 2025-11-17 | 26.76 | 26.80 | 0.04 | 0.15% | 26.61 | 27.06 | 105126 | 28191 | 1.03% |
| 2025-11-14 | 27.07 | 26.76 | -0.30 | -1.11% | 26.76 | 27.35 | 156067 | 42223 | 1.53% |
| 2025-11-13 | 26.88 | 27.06 | 0.14 | 0.52% | 26.69 | 27.10 | 128698 | 34617 | 1.26% |
| 2025-11-12 | 26.91 | 26.92 | 0.05 | 0.19% | 26.63 | 27.27 | 120265 | 32428 | 1.18% |
| 2025-11-11 | 27.15 | 26.87 | -0.28 | -1.03% | 26.73 | 27.22 | 142793 | 38417 | 1.40% |
| 2025-11-10 | 27.33 | 27.15 | -0.15 | -0.55% | 26.90 | 27.63 | 162682 | 44098 | 1.59% |
| 2025-11-07 | 27.01 | 27.30 | 0.06 | 0.22% | 26.85 | 27.63 | 165873 | 45272 | 1.62% |
| 2025-11-06 | 28.66 | 27.24 | -1.52 | -5.29% | 27.15 | 28.77 | 346302 | 95741 | 3.39% |
| 2025-11-05 | 29.49 | 28.76 | -1.13 | -3.78% | 28.59 | 29.86 | 193457 | 56003 | 1.89% |
| 2025-11-04 | 29.55 | 29.89 | 0.27 | 0.91% | 29.36 | 30.62 | 271283 | 81388 | 2.66% |
| 2025-11-03 | 29.70 | 29.62 | 0.24 | 0.82% | 28.80 | 29.94 | 228853 | 67121 | 2.24% |
| 2025-10-31 | 28.46 | 29.38 | 1.04 | 3.67% | 28.43 | 29.94 | 275624 | 81190 | 2.70% |
| 2025-10-30 | 28.96 | 28.34 | -0.54 | -1.87% | 28.15 | 29.12 | 156736 | 44546 | 1.53% |
| 2025-10-29 | 28.62 | 28.88 | 0.15 | 0.52% | 28.40 | 28.88 | 120333 | 34496 | 1.18% |
| 2025-10-28 | 28.88 | 28.73 | -0.09 | -0.31% | 28.25 | 29.05 | 137857 | 39510 | 1.35% |
| 2025-10-27 | 29.05 | 28.82 | -0.06 | -0.21% | 28.23 | 29.61 | 213522 | 61379 | 2.09% |
| 2025-10-24 | 29.30 | 28.88 | -0.53 | -1.80% | 28.51 | 29.80 | 217235 | 62934 | 2.13% |
| 2025-10-23 | 29.08 | 29.41 | 0.45 | 1.55% | 28.82 | 29.62 | 122289 | 35736 | 1.20% |
| 2025-10-22 | 30.40 | 28.96 | -1.62 | -5.30% | 28.86 | 30.75 | 202416 | 59514 | 1.98% |
| 2025-10-21 | 29.69 | 30.58 | 0.93 | 3.14% | 29.66 | 30.63 | 157873 | 47819 | 1.55% |
| 2025-10-20 | 29.77 | 29.65 | 0.19 | 0.64% | 29.41 | 30.20 | 101749 | 30279 | 1.00% |
| 2025-10-17 | 30.66 | 29.46 | -1.20 | -3.91% | 29.39 | 30.97 | 144069 | 43144 | 1.41% |
| 2025-10-16 | 30.23 | 30.66 | 0.38 | 1.25% | 30.01 | 31.27 | 165285 | 51090 | 1.62% |
| 2025-10-15 | 30.63 | 30.28 | -0.32 | -1.05% | 29.42 | 30.88 | 227916 | 68460 | 2.23% |
| 2025-10-14 | 31.52 | 30.60 | -1.16 | -3.65% | 30.36 | 32.07 | 201606 | 62462 | 1.97% |
| 2025-10-13 | 30.23 | 31.76 | 0.10 | 0.32% | 30.20 | 32.18 | 232863 | 73167 | 2.28% |
| 2025-10-10 | 33.30 | 31.66 | -1.71 | -5.12% | 31.51 | 33.40 | 240168 | 77484 | 2.35% |
| 2025-10-09 | 34.66 | 33.37 | -2.39 | -6.68% | 32.46 | 35.30 | 350423 | 117644 | 3.43% |
| 2025-09-30 | 35.35 | 35.76 | 0.71 | 2.03% | 34.70 | 35.90 | 245081 | 86496 | 2.40% |
| 2025-09-29 | 35.00 | 35.05 | -0.33 | -0.93% | 34.68 | 35.49 | 136436 | 47755 | 1.34% |
| 2025-09-26 | 35.21 | 35.38 | 0.15 | 0.43% | 34.65 | 36.42 | 267052 | 94546 | 2.61% |
| 2025-09-25 | 32.48 | 35.23 | 2.75 | 8.47% | 32.27 | 35.50 | 391852 | 133976 | 3.84% |
| 2025-09-24 | 31.52 | 32.48 | 0.73 | 2.30% | 31.26 | 32.66 | 179174 | 57759 | 1.75% |
| 2025-09-23 | 32.20 | 31.75 | -0.44 | -1.37% | 30.88 | 32.56 | 257831 | 81097 | 2.52% |
| 2025-09-22 | 32.71 | 32.19 | -0.82 | -2.48% | 31.81 | 33.00 | 248862 | 80591 | 2.44% |
| 2025-09-19 | 31.79 | 33.01 | 1.27 | 4.00% | 31.79 | 33.95 | 307562 | 101598 | 3.01% |
| 2025-09-18 | 31.86 | 31.74 | -0.21 | -0.66% | 31.42 | 32.78 | 261302 | 83786 | 2.56% |
| 2025-09-17 | 32.42 | 31.95 | -0.04 | -0.13% | 31.50 | 32.79 | 291418 | 93428 | 2.85% |
| 2025-09-16 | 31.38 | 31.99 | 0.08 | 0.25% | 31.30 | 34.00 | 449554 | 144806 | 4.40% |
| 2025-09-15 | 29.44 | 31.91 | 2.60 | 8.87% | 29.11 | 32.03 | 407867 | 125496 | 3.99% |
| 2025-09-12 | 30.28 | 29.31 | -0.77 | -2.56% | 29.23 | 30.39 | 195206 | 57724 | 1.91% |
| 2025-09-11 | 29.58 | 30.08 | 0.05 | 0.17% | 29.00 | 30.15 | 270340 | 80347 | 2.65% |
| 2025-09-10 | 28.33 | 30.03 | 1.57 | 5.52% | 28.28 | 30.25 | 442712 | 130877 | 4.33% |
| 2025-09-09 | 28.00 | 28.46 | 0.25 | 0.89% | 27.91 | 29.77 | 398936 | 114734 | 3.90% |
| 2025-09-08 | 27.28 | 28.21 | 0.88 | 3.22% | 26.96 | 28.66 | 460247 | 127893 | 4.50% |