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 | 24.48 | 23.86 | -0.98 | -3.95% | 23.28 | 24.49 | 108337 | 25846 | 7.53% |
| 2025-12-15 | 24.70 | 24.84 | -0.06 | -0.24% | 24.61 | 25.47 | 154310 | 38773 | 10.72% |
| 2025-12-12 | 24.22 | 24.90 | 0.46 | 1.88% | 23.85 | 25.18 | 139743 | 34475 | 9.71% |
| 2025-12-11 | 23.91 | 24.44 | 0.53 | 2.22% | 23.52 | 24.86 | 132390 | 32205 | 9.20% |
| 2025-12-10 | 23.78 | 23.91 | -0.11 | -0.46% | 23.61 | 24.05 | 60428 | 14411 | 4.20% |
| 2025-12-09 | 23.58 | 24.02 | 0.44 | 1.87% | 23.41 | 24.07 | 85143 | 20331 | 5.92% |
| 2025-12-08 | 23.39 | 23.58 | 0.23 | 0.99% | 23.27 | 23.76 | 60841 | 14326 | 4.23% |
| 2025-12-05 | 23.20 | 23.35 | 0.17 | 0.73% | 22.75 | 23.40 | 42460 | 9835 | 2.95% |
| 2025-12-04 | 23.75 | 23.18 | -0.80 | -3.34% | 23.07 | 23.75 | 63193 | 14769 | 4.39% |
| 2025-12-03 | 23.35 | 23.98 | 0.48 | 2.04% | 22.84 | 24.19 | 104443 | 24554 | 7.26% |
| 2025-12-02 | 23.31 | 23.50 | -0.15 | -0.63% | 23.15 | 23.68 | 60042 | 14034 | 4.17% |
| 2025-12-01 | 22.49 | 23.65 | 1.13 | 5.02% | 22.15 | 24.25 | 127268 | 29640 | 8.84% |
| 2025-11-28 | 22.56 | 22.52 | -0.10 | -0.44% | 22.50 | 22.69 | 31590 | 7124 | 2.19% |
| 2025-11-27 | 22.54 | 22.62 | -0.06 | -0.26% | 22.49 | 22.97 | 30794 | 7016 | 2.14% |
| 2025-11-26 | 23.11 | 22.68 | -0.57 | -2.45% | 22.60 | 23.20 | 51296 | 11699 | 3.56% |
| 2025-11-25 | 23.43 | 23.25 | -0.13 | -0.56% | 23.09 | 23.56 | 69434 | 16134 | 4.82% |
| 2025-11-24 | 23.30 | 23.38 | 0.39 | 1.70% | 23.01 | 23.50 | 69094 | 16055 | 4.80% |
| 2025-11-21 | 22.66 | 22.99 | 0.00 | 0.00% | 22.60 | 23.32 | 73622 | 16962 | 5.12% |
| 2025-11-20 | 23.44 | 22.99 | -0.16 | -0.69% | 22.95 | 23.65 | 63826 | 14852 | 4.43% |
| 2025-11-19 | 22.46 | 23.15 | 0.56 | 2.48% | 22.38 | 23.39 | 80946 | 18646 | 5.62% |
| 2025-11-18 | 22.68 | 22.59 | -0.31 | -1.35% | 22.50 | 23.38 | 60963 | 13965 | 4.24% |
| 2025-11-17 | 22.97 | 22.90 | 0.40 | 1.78% | 22.77 | 23.32 | 56967 | 13129 | 3.96% |
| 2025-11-14 | 22.52 | 22.50 | -0.34 | -1.49% | 22.46 | 22.91 | 33594 | 7617 | 2.33% |
| 2025-11-13 | 22.61 | 22.84 | 0.13 | 0.57% | 22.60 | 23.17 | 44522 | 10202 | 3.09% |
| 2025-11-12 | 23.24 | 22.71 | -0.46 | -1.99% | 22.50 | 23.24 | 45741 | 10396 | 3.18% |
| 2025-11-11 | 23.16 | 23.17 | 0.10 | 0.43% | 23.02 | 23.42 | 46690 | 10829 | 3.24% |
| 2025-11-10 | 23.01 | 23.07 | 0.01 | 0.04% | 22.79 | 23.23 | 50275 | 11557 | 3.49% |
| 2025-11-07 | 23.71 | 23.06 | -0.81 | -3.39% | 23.00 | 23.80 | 89110 | 20791 | 6.19% |
| 2025-11-06 | 23.81 | 23.87 | 0.01 | 0.04% | 23.65 | 23.99 | 51231 | 12186 | 3.56% |
| 2025-11-05 | 23.57 | 23.86 | 0.08 | 0.34% | 23.43 | 23.97 | 56916 | 13507 | 3.95% |
| 2025-11-04 | 24.35 | 23.78 | -0.71 | -2.90% | 23.61 | 24.38 | 72139 | 17260 | 5.01% |
| 2025-11-03 | 24.48 | 24.49 | -0.01 | -0.04% | 24.03 | 24.51 | 67468 | 16357 | 4.69% |
| 2025-10-31 | 24.59 | 24.50 | 0.01 | 0.04% | 24.47 | 25.00 | 67105 | 16565 | 4.66% |
| 2025-10-30 | 25.12 | 24.49 | -0.72 | -2.86% | 24.49 | 25.20 | 94555 | 23344 | 6.57% |
| 2025-10-29 | 25.95 | 25.21 | -1.31 | -4.94% | 24.54 | 26.31 | 171038 | 43232 | 11.88% |
| 2025-10-28 | 26.57 | 26.52 | -0.07 | -0.26% | 26.32 | 27.15 | 104752 | 27995 | 7.28% |
| 2025-10-27 | 27.46 | 26.59 | -0.33 | -1.23% | 26.50 | 28.10 | 146288 | 39635 | 10.16% |
| 2025-10-24 | 27.01 | 26.92 | -0.14 | -0.52% | 26.66 | 27.43 | 101056 | 27252 | 7.02% |
| 2025-10-23 | 26.86 | 27.06 | -0.06 | -0.22% | 26.20 | 27.10 | 85772 | 22919 | 5.96% |
| 2025-10-22 | 27.89 | 27.12 | -0.85 | -3.04% | 26.91 | 28.38 | 125975 | 34626 | 8.75% |
| 2025-10-21 | 28.25 | 27.97 | -0.47 | -1.65% | 27.69 | 28.35 | 137889 | 38580 | 9.58% |
| 2025-10-20 | 26.95 | 28.44 | 1.84 | 6.92% | 26.59 | 28.68 | 224644 | 63112 | 15.61% |
| 2025-10-17 | 27.25 | 26.60 | -0.13 | -0.49% | 26.43 | 27.72 | 111868 | 30263 | 7.77% |
| 2025-10-16 | 27.10 | 26.73 | -0.43 | -1.58% | 26.65 | 28.20 | 120380 | 32961 | 8.36% |
| 2025-10-15 | 27.29 | 27.16 | -0.10 | -0.37% | 25.92 | 27.32 | 130904 | 35051 | 9.10% |
| 2025-10-14 | 28.34 | 27.26 | -1.08 | -3.81% | 27.11 | 28.60 | 210146 | 58594 | 14.60% |
| 2025-10-13 | 25.46 | 28.34 | 1.33 | 4.92% | 25.44 | 28.45 | 299026 | 83115 | 20.78% |
| 2025-10-10 | 25.67 | 27.01 | 1.22 | 4.73% | 24.94 | 27.50 | 243400 | 64408 | 16.91% |
| 2025-10-09 | 26.51 | 25.79 | -0.52 | -1.98% | 25.66 | 26.70 | 136192 | 35334 | 9.46% |
| 2025-09-30 | 25.00 | 26.31 | 1.39 | 5.58% | 24.72 | 26.55 | 218506 | 56891 | 15.18% |
| 2025-09-29 | 23.50 | 24.92 | 1.42 | 6.04% | 23.50 | 25.18 | 150351 | 37152 | 10.45% |
| 2025-09-26 | 24.51 | 23.50 | -0.99 | -4.04% | 23.48 | 24.53 | 95611 | 22807 | 6.64% |
| 2025-09-25 | 24.97 | 24.49 | -0.55 | -2.20% | 24.43 | 25.16 | 115915 | 28784 | 8.05% |
| 2025-09-24 | 23.89 | 25.04 | 0.99 | 4.12% | 23.72 | 25.49 | 188849 | 46964 | 13.12% |
| 2025-09-23 | 24.00 | 24.05 | 0.00 | 0.00% | 22.93 | 24.26 | 112831 | 26531 | 7.84% |
| 2025-09-22 | 24.31 | 24.05 | -0.47 | -1.92% | 23.65 | 24.36 | 99288 | 23695 | 6.90% |
| 2025-09-19 | 24.69 | 24.52 | 0.11 | 0.45% | 24.31 | 25.00 | 103895 | 25644 | 7.22% |
| 2025-09-18 | 24.84 | 24.41 | -0.59 | -2.36% | 24.14 | 25.17 | 136761 | 33847 | 9.50% |
| 2025-09-17 | 24.20 | 25.00 | 0.87 | 3.61% | 24.00 | 25.50 | 175332 | 43657 | 12.18% |
| 2025-09-16 | 23.80 | 24.13 | 0.27 | 1.13% | 23.66 | 24.15 | 52811 | 12655 | 3.67% |
| 2025-09-15 | 24.05 | 23.86 | -0.26 | -1.08% | 23.60 | 24.39 | 72098 | 17192 | 5.01% |
| 2025-09-12 | 24.40 | 24.12 | -0.28 | -1.15% | 23.91 | 24.50 | 78212 | 18931 | 5.43% |
| 2025-09-11 | 23.45 | 24.40 | 0.86 | 3.65% | 23.22 | 24.44 | 89189 | 21418 | 6.20% |
| 2025-09-10 | 23.59 | 23.54 | -0.05 | -0.21% | 23.26 | 23.89 | 56933 | 13427 | 3.96% |
| 2025-09-09 | 24.12 | 23.59 | -0.69 | -2.84% | 23.37 | 24.28 | 76237 | 18109 | 5.30% |
| 2025-09-08 | 24.16 | 24.28 | 0.08 | 0.33% | 23.84 | 24.50 | 72162 | 17473 | 5.01% |