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 | 22.99 | 22.68 | -0.16 | -0.70% | 22.47 | 23.06 | 47530 | 10834 | 2.05% |
| 2025-12-15 | 23.33 | 22.84 | -0.68 | -2.89% | 22.81 | 23.47 | 52705 | 12159 | 2.27% |
| 2025-12-12 | 24.25 | 23.52 | -0.81 | -3.33% | 23.41 | 24.54 | 73876 | 17515 | 3.18% |
| 2025-12-11 | 25.50 | 24.33 | -1.23 | -4.81% | 24.21 | 25.53 | 95595 | 23594 | 4.11% |
| 2025-12-10 | 26.10 | 25.56 | -1.02 | -3.84% | 25.46 | 26.28 | 113737 | 29241 | 4.89% |
| 2025-12-09 | 25.80 | 26.58 | 0.81 | 3.14% | 25.48 | 28.25 | 163146 | 44168 | 7.02% |
| 2025-12-08 | 25.29 | 25.77 | -0.14 | -0.54% | 25.17 | 26.39 | 109360 | 28264 | 4.71% |
| 2025-12-05 | 26.41 | 25.91 | -1.95 | -7.00% | 25.89 | 26.88 | 142183 | 37442 | 6.12% |
| 2025-12-04 | 26.48 | 27.86 | 0.34 | 1.24% | 24.30 | 28.35 | 244846 | 62637 | 10.54% |
| 2025-12-03 | 27.25 | 27.52 | 1.32 | 5.04% | 27.00 | 31.43 | 277232 | 78715 | 11.93% |
| 2025-11-27 | 28.40 | 26.20 | -0.65 | -2.42% | 26.20 | 30.95 | 210740 | 59846 | 9.07% |
| 2025-11-26 | 25.50 | 26.85 | 1.15 | 4.47% | 25.25 | 27.43 | 109536 | 28971 | 4.71% |
| 2025-11-25 | 25.83 | 25.70 | -0.36 | -1.38% | 25.53 | 26.32 | 63536 | 16360 | 2.73% |
| 2025-11-24 | 25.07 | 26.06 | 1.27 | 5.12% | 24.21 | 26.59 | 89019 | 22792 | 3.83% |
| 2025-11-21 | 24.41 | 24.79 | 0.20 | 0.81% | 23.72 | 25.60 | 69145 | 17077 | 2.98% |
| 2025-11-20 | 24.81 | 24.59 | -0.39 | -1.56% | 24.56 | 25.26 | 27874 | 6912 | 1.20% |
| 2025-11-19 | 24.81 | 24.98 | 0.11 | 0.44% | 24.55 | 25.75 | 58942 | 14828 | 2.54% |
| 2025-11-18 | 25.20 | 24.87 | -0.22 | -0.88% | 24.80 | 25.52 | 44109 | 11082 | 1.90% |
| 2025-11-17 | 24.70 | 25.09 | 0.27 | 1.09% | 24.66 | 25.35 | 41197 | 10293 | 1.77% |
| 2025-11-14 | 24.18 | 24.82 | 0.74 | 3.07% | 23.68 | 25.32 | 59172 | 14553 | 2.55% |
| 2025-11-13 | 23.91 | 24.08 | 0.19 | 0.80% | 23.69 | 24.66 | 48375 | 11703 | 2.08% |
| 2025-11-12 | 23.46 | 23.89 | 0.56 | 2.40% | 23.02 | 24.39 | 49401 | 11723 | 2.13% |
| 2025-11-11 | 22.60 | 23.33 | 0.70 | 3.09% | 22.47 | 23.60 | 40540 | 9405 | 1.74% |
| 2025-11-10 | 22.71 | 22.63 | -0.06 | -0.26% | 22.31 | 22.98 | 24922 | 5623 | 1.07% |
| 2025-11-07 | 23.00 | 22.69 | -0.22 | -0.96% | 22.54 | 23.07 | 20827 | 4737 | 0.90% |
| 2025-11-06 | 23.09 | 22.91 | -0.18 | -0.78% | 22.50 | 23.17 | 26352 | 6022 | 1.13% |
| 2025-11-05 | 23.50 | 23.09 | -0.56 | -2.37% | 22.95 | 23.55 | 27820 | 6439 | 1.20% |
| 2025-11-04 | 24.23 | 23.65 | -0.61 | -2.51% | 23.39 | 24.23 | 23745 | 5613 | 1.02% |
| 2025-11-03 | 24.00 | 24.26 | 0.30 | 1.25% | 23.50 | 24.45 | 38231 | 9168 | 1.65% |
| 2025-10-31 | 23.89 | 23.96 | -0.11 | -0.46% | 23.65 | 24.18 | 30758 | 7348 | 1.32% |
| 2025-10-30 | 23.80 | 24.07 | 0.25 | 1.05% | 22.88 | 24.36 | 49061 | 11617 | 2.11% |
| 2025-10-29 | 24.20 | 23.82 | -0.56 | -2.30% | 23.59 | 24.75 | 31290 | 7469 | 1.35% |
| 2025-10-28 | 24.21 | 24.38 | 0.18 | 0.74% | 24.01 | 24.81 | 31268 | 7658 | 1.35% |
| 2025-10-27 | 24.41 | 24.20 | 0.22 | 0.92% | 24.06 | 24.89 | 35027 | 8543 | 1.51% |
| 2025-10-24 | 24.46 | 23.98 | -0.47 | -1.92% | 23.96 | 24.58 | 32791 | 7931 | 1.41% |
| 2025-10-23 | 24.31 | 24.45 | -0.30 | -1.21% | 23.87 | 24.71 | 34523 | 8352 | 1.49% |
| 2025-10-22 | 25.03 | 24.75 | -0.50 | -1.98% | 24.46 | 25.26 | 33606 | 8306 | 1.45% |
| 2025-10-21 | 24.58 | 25.25 | 0.73 | 2.98% | 24.52 | 25.73 | 52699 | 13322 | 2.27% |
| 2025-10-20 | 25.28 | 24.52 | -0.61 | -2.43% | 24.34 | 25.35 | 53928 | 13372 | 2.32% |
| 2025-10-17 | 25.00 | 25.13 | 0.12 | 0.48% | 24.81 | 25.60 | 52190 | 13175 | 2.25% |
| 2025-10-16 | 25.25 | 25.01 | 0.02 | 0.08% | 24.71 | 25.43 | 54585 | 13681 | 2.35% |
| 2025-10-15 | 24.98 | 24.99 | 0.19 | 0.77% | 24.51 | 25.18 | 38692 | 9622 | 1.67% |
| 2025-10-14 | 25.30 | 24.80 | -0.39 | -1.55% | 24.57 | 25.30 | 60051 | 14924 | 2.58% |
| 2025-10-13 | 23.87 | 25.19 | 0.90 | 3.71% | 23.66 | 25.86 | 101579 | 25211 | 4.37% |
| 2025-10-10 | 23.73 | 24.29 | 0.43 | 1.80% | 23.45 | 24.99 | 90316 | 22009 | 3.89% |
| 2025-10-09 | 22.27 | 23.86 | 1.58 | 7.09% | 22.15 | 24.35 | 98611 | 23229 | 4.24% |
| 2025-09-30 | 22.23 | 22.28 | 0.14 | 0.63% | 22.11 | 22.72 | 22899 | 5113 | 0.99% |
| 2025-09-29 | 21.80 | 22.14 | 0.46 | 2.12% | 21.69 | 22.44 | 26483 | 5837 | 1.14% |
| 2025-09-26 | 22.31 | 21.68 | -0.73 | -3.26% | 21.65 | 22.40 | 32606 | 7159 | 1.40% |
| 2025-09-25 | 22.30 | 22.41 | 0.01 | 0.04% | 22.25 | 23.08 | 59470 | 13493 | 2.56% |
| 2025-09-24 | 20.90 | 22.40 | 1.33 | 6.31% | 20.83 | 22.45 | 67803 | 14882 | 2.92% |
| 2025-09-23 | 21.50 | 21.07 | -0.41 | -1.91% | 20.52 | 21.50 | 35078 | 7310 | 1.51% |
| 2025-09-22 | 21.29 | 21.48 | 0.13 | 0.61% | 21.18 | 21.54 | 22574 | 4828 | 0.97% |
| 2025-09-19 | 21.52 | 21.35 | -0.16 | -0.74% | 21.28 | 21.88 | 28768 | 6186 | 1.24% |
| 2025-09-18 | 21.41 | 21.51 | 0.01 | 0.05% | 21.31 | 22.31 | 55092 | 11977 | 2.37% |
| 2025-09-17 | 21.37 | 21.50 | 0.13 | 0.61% | 21.20 | 21.57 | 21932 | 4693 | 0.94% |
| 2025-09-16 | 21.12 | 21.37 | 0.19 | 0.90% | 21.08 | 21.37 | 21732 | 4618 | 0.94% |
| 2025-09-15 | 21.41 | 21.18 | -0.13 | -0.61% | 21.08 | 21.41 | 22164 | 4697 | 0.95% |
| 2025-09-12 | 21.43 | 21.31 | -0.03 | -0.14% | 21.26 | 21.60 | 24420 | 5228 | 1.05% |
| 2025-09-11 | 20.98 | 21.34 | 0.35 | 1.67% | 20.80 | 21.38 | 27891 | 5909 | 1.20% |
| 2025-09-10 | 21.05 | 20.99 | -0.01 | -0.05% | 20.89 | 21.31 | 24665 | 5194 | 1.06% |
| 2025-09-09 | 21.36 | 21.00 | -0.40 | -1.87% | 20.91 | 21.36 | 30360 | 6411 | 1.31% |
| 2025-09-08 | 21.22 | 21.40 | 0.13 | 0.61% | 20.98 | 21.43 | 35678 | 7571 | 1.54% |