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 | 22.92 | 23.66 | 0.96 | 4.23% | 22.80 | 24.28 | 224803 | 53280 | 8.02% |
| 2025-12-15 | 22.60 | 22.70 | 0.17 | 0.75% | 22.53 | 22.90 | 61853 | 14086 | 2.21% |
| 2025-12-12 | 22.39 | 22.53 | 0.12 | 0.54% | 22.35 | 22.60 | 41599 | 9354 | 1.48% |
| 2025-12-11 | 22.82 | 22.41 | -0.59 | -2.57% | 22.41 | 22.93 | 78047 | 17631 | 2.79% |
| 2025-12-10 | 23.20 | 23.00 | -0.19 | -0.82% | 22.85 | 23.51 | 81224 | 18829 | 2.90% |
| 2025-12-09 | 22.80 | 23.19 | 0.37 | 1.62% | 22.68 | 23.50 | 88852 | 20536 | 3.17% |
| 2025-12-08 | 23.15 | 22.82 | -0.33 | -1.43% | 22.66 | 23.23 | 75976 | 17395 | 2.71% |
| 2025-12-05 | 22.99 | 23.15 | 0.17 | 0.74% | 22.80 | 23.23 | 54225 | 12500 | 1.94% |
| 2025-12-04 | 23.56 | 22.98 | -0.73 | -3.08% | 22.93 | 23.70 | 86215 | 19998 | 3.08% |
| 2025-12-03 | 23.48 | 23.71 | 0.31 | 1.32% | 23.25 | 23.96 | 100858 | 23826 | 3.60% |
| 2025-12-02 | 23.21 | 23.40 | 0.11 | 0.47% | 23.19 | 23.98 | 90385 | 21317 | 3.23% |
| 2025-12-01 | 22.83 | 23.29 | 0.47 | 2.06% | 22.82 | 23.52 | 77358 | 18024 | 2.76% |
| 2025-11-28 | 22.50 | 22.82 | 0.31 | 1.38% | 22.35 | 22.88 | 61279 | 13940 | 2.19% |
| 2025-11-27 | 22.76 | 22.51 | -0.16 | -0.71% | 22.49 | 22.99 | 53035 | 12049 | 1.89% |
| 2025-11-26 | 22.60 | 22.67 | 0.08 | 0.35% | 22.50 | 23.02 | 58751 | 13347 | 2.10% |
| 2025-11-25 | 22.50 | 22.59 | 0.13 | 0.58% | 22.34 | 22.77 | 58307 | 13186 | 2.08% |
| 2025-11-24 | 22.33 | 22.46 | 0.14 | 0.63% | 22.11 | 22.59 | 69424 | 15535 | 2.48% |
| 2025-11-21 | 23.10 | 22.32 | -0.90 | -3.88% | 22.29 | 23.40 | 100865 | 22943 | 3.60% |
| 2025-11-20 | 23.91 | 23.22 | -0.68 | -2.85% | 23.22 | 23.94 | 81547 | 19138 | 2.91% |
| 2025-11-19 | 23.97 | 23.90 | -0.01 | -0.04% | 23.62 | 24.25 | 60014 | 14309 | 2.14% |
| 2025-11-18 | 24.10 | 23.91 | -0.27 | -1.12% | 23.76 | 24.18 | 72505 | 17336 | 2.59% |
| 2025-11-17 | 24.11 | 24.18 | 0.07 | 0.29% | 24.02 | 24.31 | 73163 | 17665 | 2.61% |
| 2025-11-14 | 24.51 | 24.11 | -0.56 | -2.27% | 24.11 | 25.04 | 131667 | 32222 | 4.70% |
| 2025-11-13 | 24.46 | 24.67 | 0.15 | 0.61% | 24.26 | 24.86 | 109907 | 26983 | 3.92% |
| 2025-11-12 | 24.58 | 24.52 | -0.27 | -1.09% | 24.38 | 24.96 | 143803 | 35404 | 5.13% |
| 2025-11-11 | 24.21 | 24.79 | 0.59 | 2.44% | 23.91 | 24.84 | 190647 | 46573 | 6.80% |
| 2025-11-10 | 23.26 | 24.20 | 0.94 | 4.04% | 23.14 | 24.20 | 180248 | 43062 | 6.43% |
| 2025-11-07 | 23.33 | 23.26 | -0.06 | -0.26% | 23.22 | 23.48 | 50394 | 11762 | 1.80% |
| 2025-11-06 | 23.45 | 23.32 | -0.24 | -1.02% | 23.23 | 23.49 | 69542 | 16224 | 2.48% |
| 2025-11-05 | 23.04 | 23.56 | 0.40 | 1.73% | 22.99 | 23.95 | 113088 | 26707 | 4.04% |
| 2025-11-04 | 23.59 | 23.16 | -0.43 | -1.82% | 23.07 | 23.59 | 65358 | 15205 | 2.33% |
| 2025-11-03 | 23.58 | 23.59 | 0.03 | 0.13% | 23.32 | 23.66 | 62794 | 14752 | 2.24% |
| 2025-10-31 | 23.15 | 23.56 | 0.20 | 0.86% | 23.10 | 23.61 | 80848 | 18958 | 2.89% |
| 2025-10-30 | 23.19 | 23.36 | 0.17 | 0.73% | 23.04 | 23.61 | 87446 | 20423 | 3.12% |
| 2025-10-29 | 23.37 | 23.19 | -0.13 | -0.56% | 22.95 | 23.40 | 91143 | 21006 | 3.25% |
| 2025-10-28 | 23.29 | 23.32 | -0.04 | -0.17% | 23.20 | 23.49 | 61926 | 14460 | 2.21% |
| 2025-10-27 | 23.29 | 23.36 | 0.11 | 0.47% | 23.12 | 23.47 | 67061 | 15630 | 2.39% |
| 2025-10-24 | 23.63 | 23.25 | -0.35 | -1.48% | 23.21 | 23.81 | 86263 | 20245 | 3.08% |
| 2025-10-23 | 23.82 | 23.60 | -0.31 | -1.30% | 23.51 | 24.00 | 64707 | 15295 | 2.31% |
| 2025-10-22 | 24.05 | 23.91 | -0.21 | -0.87% | 23.90 | 24.24 | 41878 | 10078 | 1.49% |
| 2025-10-21 | 24.03 | 24.12 | 0.04 | 0.17% | 24.01 | 24.24 | 46516 | 11210 | 1.66% |
| 2025-10-20 | 24.28 | 24.08 | -0.03 | -0.12% | 23.93 | 24.31 | 39869 | 9595 | 1.42% |
| 2025-10-17 | 24.38 | 24.11 | -0.37 | -1.51% | 24.09 | 24.58 | 50806 | 12345 | 1.81% |
| 2025-10-16 | 24.72 | 24.48 | -0.39 | -1.57% | 24.38 | 24.86 | 75228 | 18469 | 2.68% |
| 2025-10-15 | 24.20 | 24.87 | 0.67 | 2.77% | 24.01 | 25.06 | 126775 | 31288 | 4.52% |
| 2025-10-14 | 23.97 | 24.20 | 0.27 | 1.13% | 23.88 | 24.28 | 70045 | 16876 | 2.50% |
| 2025-10-13 | 23.74 | 23.93 | -0.35 | -1.44% | 23.59 | 24.13 | 63809 | 15251 | 2.28% |
| 2025-10-10 | 24.02 | 24.28 | 0.21 | 0.87% | 23.96 | 24.65 | 73351 | 17882 | 2.62% |
| 2025-10-09 | 24.20 | 24.07 | -0.03 | -0.12% | 23.73 | 24.27 | 65557 | 15690 | 2.34% |
| 2025-09-30 | 24.23 | 24.10 | -0.22 | -0.90% | 24.10 | 24.35 | 47278 | 11459 | 1.69% |
| 2025-09-29 | 24.06 | 24.32 | 0.26 | 1.08% | 23.60 | 24.44 | 65760 | 15802 | 2.35% |
| 2025-09-26 | 24.38 | 24.06 | -0.14 | -0.58% | 24.03 | 24.38 | 55816 | 13496 | 1.99% |
| 2025-09-25 | 24.27 | 24.20 | -0.07 | -0.29% | 24.15 | 24.59 | 66864 | 16267 | 2.39% |
| 2025-09-24 | 24.11 | 24.27 | 0.15 | 0.62% | 23.99 | 24.36 | 66002 | 15973 | 2.36% |
| 2025-09-23 | 24.98 | 24.12 | -0.78 | -3.13% | 23.82 | 25.03 | 118774 | 28777 | 4.24% |
| 2025-09-22 | 25.50 | 24.90 | -0.63 | -2.47% | 24.79 | 25.52 | 91312 | 22849 | 3.26% |
| 2025-09-19 | 25.45 | 25.53 | 0.05 | 0.20% | 25.25 | 25.58 | 72205 | 18353 | 2.58% |
| 2025-09-18 | 25.93 | 25.48 | -0.41 | -1.58% | 25.35 | 25.96 | 110009 | 28203 | 3.93% |
| 2025-09-17 | 26.03 | 25.89 | 0.07 | 0.27% | 25.82 | 26.42 | 105658 | 27531 | 3.77% |
| 2025-09-16 | 25.65 | 25.82 | 0.21 | 0.82% | 25.51 | 25.89 | 67463 | 17333 | 2.41% |
| 2025-09-15 | 25.84 | 25.61 | -0.20 | -0.77% | 25.58 | 26.03 | 78287 | 20168 | 2.79% |
| 2025-09-12 | 26.20 | 25.81 | -0.45 | -1.71% | 25.77 | 26.39 | 111109 | 28844 | 3.96% |
| 2025-09-11 | 25.80 | 26.26 | 0.29 | 1.12% | 25.65 | 26.27 | 104057 | 27006 | 3.71% |
| 2025-09-10 | 26.11 | 25.97 | -0.26 | -0.99% | 25.93 | 26.40 | 99992 | 26137 | 3.57% |
| 2025-09-09 | 26.40 | 26.23 | -0.09 | -0.34% | 25.98 | 26.53 | 98717 | 25889 | 3.52% |
| 2025-09-08 | 26.06 | 26.32 | 0.10 | 0.38% | 26.05 | 26.59 | 113802 | 29959 | 4.06% |