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 | 23.03 | 22.84 | -0.19 | -0.83% | 22.60 | 23.09 | 38107 | 8690 | 2.25% |
| 2025-12-15 | 23.07 | 23.03 | -0.12 | -0.52% | 22.86 | 23.44 | 43775 | 10161 | 2.58% |
| 2025-12-12 | 23.27 | 23.15 | -0.10 | -0.43% | 22.98 | 23.75 | 52959 | 12328 | 3.12% |
| 2025-12-11 | 23.72 | 23.25 | -0.51 | -2.15% | 23.25 | 23.82 | 37745 | 8834 | 2.22% |
| 2025-12-10 | 23.78 | 23.76 | -0.04 | -0.17% | 23.61 | 24.30 | 36866 | 8801 | 2.17% |
| 2025-12-09 | 24.46 | 23.80 | -0.40 | -1.65% | 23.73 | 24.46 | 41796 | 10053 | 2.46% |
| 2025-12-08 | 24.17 | 24.20 | 0.06 | 0.25% | 24.15 | 24.42 | 26461 | 6426 | 1.56% |
| 2025-12-05 | 23.86 | 24.14 | 0.12 | 0.50% | 23.79 | 24.21 | 28110 | 6750 | 1.66% |
| 2025-12-04 | 24.30 | 24.02 | -0.48 | -1.96% | 23.82 | 24.55 | 29179 | 7025 | 1.72% |
| 2025-12-03 | 24.65 | 24.50 | -0.13 | -0.53% | 24.40 | 24.98 | 34347 | 8476 | 2.02% |
| 2025-12-02 | 25.30 | 24.63 | -0.72 | -2.84% | 24.51 | 25.49 | 47658 | 11819 | 2.81% |
| 2025-12-01 | 25.06 | 25.35 | 0.26 | 1.04% | 25.02 | 25.76 | 48451 | 12321 | 2.86% |
| 2025-11-28 | 24.97 | 25.09 | 0.06 | 0.24% | 24.53 | 25.48 | 41646 | 10408 | 2.45% |
| 2025-11-27 | 24.96 | 25.03 | 0.29 | 1.17% | 24.77 | 25.69 | 46891 | 11825 | 2.76% |
| 2025-11-26 | 24.94 | 24.74 | -0.11 | -0.44% | 24.63 | 25.27 | 34237 | 8518 | 2.02% |
| 2025-11-25 | 24.68 | 24.85 | 0.22 | 0.89% | 24.68 | 25.24 | 31140 | 7786 | 1.84% |
| 2025-11-24 | 24.08 | 24.63 | 0.54 | 2.24% | 23.99 | 24.95 | 50024 | 12234 | 2.95% |
| 2025-11-21 | 25.15 | 24.09 | -1.29 | -5.08% | 23.47 | 25.46 | 88693 | 21456 | 5.23% |
| 2025-11-20 | 25.86 | 25.38 | -0.20 | -0.78% | 25.10 | 25.88 | 38903 | 9888 | 2.29% |
| 2025-11-19 | 26.43 | 25.58 | -0.80 | -3.03% | 25.39 | 26.51 | 58870 | 15167 | 3.47% |
| 2025-11-18 | 26.20 | 26.38 | 0.03 | 0.11% | 26.10 | 26.85 | 59599 | 15755 | 3.51% |
| 2025-11-17 | 27.42 | 26.35 | -1.28 | -4.63% | 26.10 | 27.46 | 74248 | 19739 | 4.38% |
| 2025-11-14 | 28.33 | 27.63 | -0.88 | -3.09% | 27.60 | 28.42 | 62302 | 17368 | 3.67% |
| 2025-11-13 | 27.79 | 28.51 | 0.77 | 2.78% | 27.74 | 29.06 | 81458 | 23158 | 4.80% |
| 2025-11-12 | 27.14 | 27.74 | 0.59 | 2.17% | 27.00 | 28.11 | 74477 | 20530 | 4.39% |
| 2025-11-11 | 27.82 | 27.15 | -0.85 | -3.04% | 26.88 | 28.00 | 74914 | 20335 | 4.42% |
| 2025-11-10 | 27.17 | 28.00 | 0.98 | 3.63% | 27.17 | 28.95 | 104948 | 29514 | 6.19% |
| 2025-11-07 | 26.62 | 27.02 | 0.39 | 1.46% | 26.20 | 27.69 | 61964 | 16751 | 3.65% |
| 2025-11-06 | 27.10 | 26.63 | -0.38 | -1.41% | 26.34 | 27.15 | 55300 | 14650 | 3.26% |
| 2025-11-05 | 26.30 | 27.01 | 0.28 | 1.05% | 26.06 | 27.45 | 48388 | 13092 | 2.85% |
| 2025-11-04 | 28.14 | 26.73 | -1.54 | -5.45% | 26.33 | 28.26 | 81873 | 22062 | 4.83% |
| 2025-11-03 | 27.93 | 28.27 | 0.33 | 1.18% | 27.40 | 28.40 | 48444 | 13489 | 2.86% |
| 2025-10-31 | 27.31 | 27.94 | 0.53 | 1.93% | 27.31 | 28.36 | 52354 | 14676 | 3.09% |
| 2025-10-30 | 28.12 | 27.41 | -0.68 | -2.42% | 27.27 | 28.20 | 66667 | 18421 | 3.93% |
| 2025-10-29 | 27.57 | 28.09 | 0.76 | 2.78% | 27.29 | 28.45 | 75211 | 21015 | 4.43% |
| 2025-10-28 | 26.97 | 27.33 | 0.30 | 1.11% | 26.50 | 27.69 | 81830 | 22343 | 4.82% |
| 2025-10-27 | 30.62 | 27.03 | -3.02 | -10.05% | 27.00 | 30.62 | 176126 | 49090 | 10.38% |
| 2025-10-24 | 30.80 | 30.05 | -0.47 | -1.54% | 29.70 | 31.80 | 76332 | 23182 | 4.50% |
| 2025-10-23 | 30.06 | 30.52 | 0.34 | 1.13% | 29.50 | 30.78 | 70128 | 21150 | 4.13% |
| 2025-10-22 | 30.78 | 30.18 | -0.22 | -0.72% | 30.05 | 31.37 | 74185 | 22789 | 4.37% |
| 2025-10-21 | 29.20 | 30.40 | 1.26 | 4.32% | 28.48 | 30.44 | 78357 | 23202 | 4.62% |
| 2025-10-20 | 29.17 | 29.14 | 0.19 | 0.66% | 28.86 | 29.55 | 48083 | 14021 | 2.83% |
| 2025-10-17 | 29.60 | 28.95 | -0.61 | -2.06% | 28.88 | 29.89 | 52085 | 15251 | 3.07% |
| 2025-10-16 | 31.70 | 29.56 | -2.09 | -6.60% | 29.50 | 31.70 | 93022 | 28215 | 5.48% |
| 2025-10-15 | 30.13 | 31.65 | 1.59 | 5.29% | 29.25 | 32.03 | 94912 | 29490 | 5.59% |
| 2025-10-14 | 30.26 | 30.06 | 0.06 | 0.20% | 29.86 | 31.18 | 76995 | 23390 | 4.54% |
| 2025-10-13 | 29.26 | 30.00 | -2.18 | -6.77% | 28.51 | 30.21 | 119727 | 35486 | 7.06% |
| 2025-10-10 | 31.58 | 32.18 | 0.76 | 2.42% | 31.30 | 33.50 | 110839 | 36091 | 6.53% |
| 2025-10-09 | 30.31 | 31.42 | 0.92 | 3.02% | 30.31 | 31.88 | 77256 | 24060 | 4.55% |
| 2025-09-30 | 30.81 | 30.50 | 0.04 | 0.13% | 30.40 | 31.32 | 74071 | 22736 | 4.37% |
| 2025-09-29 | 32.09 | 30.46 | -1.58 | -4.93% | 30.22 | 32.28 | 107552 | 33195 | 6.34% |
| 2025-09-26 | 32.06 | 32.04 | -0.07 | -0.22% | 31.71 | 33.00 | 77043 | 25002 | 4.54% |
| 2025-09-25 | 32.23 | 32.11 | -0.13 | -0.40% | 32.10 | 33.12 | 63340 | 20658 | 3.73% |
| 2025-09-24 | 32.94 | 32.24 | -0.86 | -2.60% | 31.90 | 32.97 | 84225 | 27222 | 4.96% |
| 2025-09-23 | 32.61 | 33.10 | 0.51 | 1.56% | 31.96 | 34.27 | 113524 | 37579 | 6.69% |
| 2025-09-22 | 32.91 | 32.59 | -0.53 | -1.60% | 32.20 | 33.50 | 73658 | 24129 | 4.34% |
| 2025-09-19 | 32.48 | 33.12 | 0.48 | 1.47% | 32.48 | 33.55 | 88481 | 29355 | 5.22% |
| 2025-09-18 | 34.82 | 32.64 | -2.75 | -7.77% | 32.13 | 35.39 | 214029 | 71787 | 12.62% |
| 2025-09-17 | 34.50 | 35.39 | 1.38 | 4.06% | 34.16 | 37.30 | 165373 | 59247 | 9.75% |
| 2025-09-16 | 34.99 | 34.01 | -0.98 | -2.80% | 33.91 | 35.80 | 157416 | 54747 | 9.28% |
| 2025-09-15 | 35.55 | 34.99 | -0.54 | -1.52% | 33.90 | 39.23 | 255893 | 93258 | 15.08% |
| 2025-09-12 | 35.77 | 35.53 | -0.13 | -0.36% | 35.30 | 37.00 | 118901 | 42841 | 7.01% |
| 2025-09-11 | 33.60 | 35.66 | 1.69 | 4.97% | 32.94 | 36.50 | 201412 | 70157 | 11.87% |
| 2025-09-10 | 34.50 | 33.97 | -1.00 | -2.86% | 33.60 | 35.30 | 137999 | 47483 | 8.13% |
| 2025-09-09 | 35.08 | 34.97 | 0.58 | 1.69% | 34.40 | 35.81 | 193956 | 67793 | 11.43% |
| 2025-09-08 | 33.28 | 34.39 | 0.71 | 2.11% | 32.00 | 34.50 | 197430 | 65405 | 11.64% |