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 | 22.22 | 21.70 | -0.57 | -2.56% | 21.55 | 22.25 | 17267 | 3774 | 1.24% |
| 2025-12-15 | 22.28 | 22.27 | -0.11 | -0.49% | 21.95 | 22.39 | 14374 | 3185 | 1.03% |
| 2025-12-12 | 22.08 | 22.38 | 0.30 | 1.36% | 21.80 | 22.38 | 13035 | 2884 | 0.93% |
| 2025-12-11 | 22.77 | 22.08 | -0.62 | -2.73% | 22.00 | 22.81 | 12928 | 2876 | 0.93% |
| 2025-12-10 | 22.70 | 22.70 | 0.01 | 0.04% | 22.57 | 22.94 | 8428 | 1915 | 0.60% |
| 2025-12-09 | 22.97 | 22.69 | -0.37 | -1.60% | 22.68 | 23.00 | 10943 | 2493 | 0.78% |
| 2025-12-08 | 23.16 | 23.06 | 0.02 | 0.09% | 22.82 | 23.16 | 10323 | 2372 | 0.74% |
| 2025-12-05 | 23.22 | 23.04 | -0.21 | -0.90% | 22.80 | 23.58 | 18909 | 4357 | 1.35% |
| 2025-12-04 | 23.75 | 23.25 | -0.60 | -2.52% | 23.06 | 23.88 | 17345 | 4049 | 1.24% |
| 2025-12-03 | 24.25 | 23.85 | -0.40 | -1.65% | 23.49 | 24.53 | 16862 | 4032 | 1.21% |
| 2025-12-02 | 24.17 | 24.25 | 0.05 | 0.21% | 23.88 | 24.59 | 18589 | 4507 | 1.33% |
| 2025-12-01 | 24.11 | 24.20 | 0.29 | 1.21% | 23.82 | 24.33 | 13367 | 3219 | 0.96% |
| 2025-11-28 | 23.94 | 23.91 | -0.15 | -0.62% | 23.58 | 23.99 | 11037 | 2625 | 0.79% |
| 2025-11-27 | 23.97 | 24.06 | 0.26 | 1.09% | 23.82 | 24.33 | 13583 | 3277 | 0.97% |
| 2025-11-26 | 23.84 | 23.80 | 0.06 | 0.25% | 23.61 | 24.19 | 9272 | 2214 | 0.66% |
| 2025-11-25 | 23.76 | 23.74 | 0.00 | 0.00% | 23.69 | 24.24 | 10378 | 2482 | 0.74% |
| 2025-11-24 | 23.66 | 23.74 | 0.25 | 1.06% | 23.42 | 24.28 | 12514 | 2980 | 0.90% |
| 2025-11-21 | 24.48 | 23.49 | -1.09 | -4.43% | 23.25 | 24.66 | 19969 | 4749 | 1.43% |
| 2025-11-20 | 25.06 | 24.58 | -0.48 | -1.92% | 24.31 | 25.27 | 18625 | 4590 | 1.33% |
| 2025-11-19 | 25.28 | 25.06 | -0.22 | -0.87% | 24.83 | 25.57 | 18326 | 4605 | 1.31% |
| 2025-11-18 | 25.52 | 25.28 | -0.31 | -1.21% | 25.10 | 25.78 | 30745 | 7789 | 2.20% |
| 2025-11-17 | 25.77 | 25.59 | -0.31 | -1.20% | 25.51 | 26.38 | 38756 | 10040 | 2.77% |
| 2025-11-14 | 25.51 | 25.90 | 0.22 | 0.86% | 25.18 | 26.53 | 48098 | 12530 | 3.44% |
| 2025-11-13 | 25.14 | 25.68 | 0.64 | 2.56% | 24.70 | 26.06 | 40971 | 10377 | 2.93% |
| 2025-11-12 | 24.09 | 25.04 | 0.95 | 3.94% | 23.92 | 25.89 | 39532 | 9852 | 2.83% |
| 2025-11-11 | 24.38 | 24.09 | -0.30 | -1.23% | 23.91 | 24.47 | 12456 | 2996 | 0.89% |
| 2025-11-10 | 23.90 | 24.39 | 0.50 | 2.09% | 23.80 | 24.39 | 18334 | 4441 | 1.31% |
| 2025-11-07 | 23.88 | 23.89 | -0.01 | -0.04% | 23.70 | 24.20 | 12589 | 3016 | 0.90% |
| 2025-11-06 | 23.67 | 23.90 | 0.43 | 1.83% | 23.36 | 24.13 | 15968 | 3815 | 1.14% |
| 2025-11-05 | 22.92 | 23.47 | 0.33 | 1.43% | 22.90 | 23.63 | 14017 | 3290 | 1.00% |
| 2025-11-04 | 23.42 | 23.14 | -0.28 | -1.20% | 22.95 | 23.42 | 15012 | 3478 | 1.07% |
| 2025-11-03 | 23.24 | 23.42 | 0.17 | 0.73% | 23.00 | 23.47 | 20044 | 4666 | 1.43% |
| 2025-10-31 | 22.92 | 23.25 | 0.43 | 1.88% | 22.31 | 23.38 | 20965 | 4830 | 1.50% |
| 2025-10-30 | 23.05 | 22.82 | -0.22 | -0.95% | 22.67 | 23.34 | 21184 | 4862 | 1.52% |
| 2025-10-29 | 24.03 | 23.04 | -1.02 | -4.24% | 22.30 | 24.03 | 53189 | 12103 | 3.81% |
| 2025-10-28 | 24.21 | 24.06 | -0.23 | -0.95% | 23.90 | 24.21 | 10146 | 2439 | 0.73% |
| 2025-10-27 | 23.78 | 24.29 | 0.51 | 2.14% | 23.78 | 24.38 | 13817 | 3340 | 0.99% |
| 2025-10-24 | 24.08 | 23.78 | -0.28 | -1.16% | 23.70 | 24.14 | 10636 | 2535 | 0.76% |
| 2025-10-23 | 23.40 | 24.06 | 0.66 | 2.82% | 23.25 | 24.10 | 21748 | 5161 | 1.56% |
| 2025-10-22 | 23.35 | 23.40 | 0.03 | 0.13% | 23.30 | 23.75 | 15321 | 3606 | 1.10% |
| 2025-10-21 | 22.89 | 23.37 | 0.51 | 2.23% | 22.71 | 23.45 | 14218 | 3299 | 1.02% |
| 2025-10-20 | 22.47 | 22.86 | 0.56 | 2.51% | 22.31 | 23.04 | 16118 | 3673 | 1.15% |
| 2025-10-17 | 22.48 | 22.30 | -0.16 | -0.71% | 22.25 | 22.75 | 17438 | 3912 | 1.25% |
| 2025-10-16 | 23.29 | 22.62 | -0.83 | -3.54% | 22.43 | 23.51 | 22348 | 5109 | 1.60% |
| 2025-10-15 | 22.70 | 23.45 | 0.75 | 3.30% | 22.57 | 23.49 | 20810 | 4834 | 1.49% |
| 2025-10-14 | 23.68 | 22.70 | -0.89 | -3.77% | 22.61 | 23.78 | 21857 | 5041 | 1.56% |
| 2025-10-13 | 22.80 | 23.59 | -0.20 | -0.84% | 22.41 | 23.88 | 27911 | 6513 | 2.00% |
| 2025-10-10 | 23.06 | 23.79 | 0.64 | 2.76% | 23.05 | 24.18 | 30263 | 7208 | 2.17% |
| 2025-10-09 | 23.65 | 23.15 | -0.45 | -1.91% | 23.00 | 24.16 | 25534 | 5937 | 1.83% |
| 2025-09-30 | 23.72 | 23.60 | -0.12 | -0.51% | 23.27 | 23.82 | 12321 | 2896 | 0.88% |
| 2025-09-29 | 23.61 | 23.72 | 0.11 | 0.47% | 23.17 | 23.94 | 15077 | 3560 | 1.08% |
| 2025-09-26 | 23.73 | 23.61 | -0.33 | -1.38% | 23.44 | 23.96 | 17419 | 4111 | 1.24% |
| 2025-09-25 | 24.19 | 23.94 | -0.38 | -1.56% | 23.88 | 24.42 | 17132 | 4129 | 1.22% |
| 2025-09-24 | 24.17 | 24.32 | 0.03 | 0.12% | 24.01 | 24.63 | 26219 | 6377 | 1.87% |
| 2025-09-23 | 24.89 | 24.29 | -0.38 | -1.54% | 23.80 | 25.20 | 38089 | 9265 | 2.72% |
| 2025-09-22 | 25.70 | 24.67 | -0.93 | -3.63% | 24.42 | 25.70 | 32875 | 8130 | 2.34% |
| 2025-09-19 | 25.27 | 25.60 | 0.31 | 1.23% | 24.89 | 26.18 | 45443 | 11694 | 3.24% |
| 2025-09-18 | 25.12 | 25.29 | 0.36 | 1.44% | 24.70 | 26.37 | 54736 | 13988 | 3.90% |
| 2025-09-17 | 25.40 | 24.93 | -0.39 | -1.54% | 24.85 | 25.41 | 33235 | 8318 | 2.37% |
| 2025-09-16 | 24.36 | 25.32 | 0.96 | 3.94% | 24.22 | 26.26 | 73621 | 18703 | 5.25% |
| 2025-09-15 | 23.95 | 24.36 | 0.50 | 2.10% | 23.66 | 24.50 | 37970 | 9191 | 2.71% |
| 2025-09-12 | 23.53 | 23.86 | 0.46 | 1.97% | 23.22 | 24.28 | 41678 | 9951 | 2.97% |
| 2025-09-11 | 23.38 | 23.40 | 0.02 | 0.09% | 22.75 | 23.77 | 25957 | 6025 | 1.85% |
| 2025-09-10 | 23.40 | 23.38 | -0.09 | -0.38% | 23.17 | 23.93 | 25065 | 5899 | 1.79% |
| 2025-09-09 | 23.58 | 23.47 | -0.28 | -1.18% | 23.23 | 23.79 | 19498 | 4571 | 1.39% |
| 2025-09-08 | 23.72 | 23.75 | -0.05 | -0.21% | 23.55 | 23.97 | 29973 | 7111 | 2.14% |