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 | 22.80 | 22.04 | -0.96 | -4.17% | 21.94 | 23.00 | 48082 | 10689 | 3.17% |
| 2025-12-15 | 22.90 | 23.00 | 0.10 | 0.44% | 22.75 | 23.77 | 65136 | 15175 | 4.30% |
| 2025-12-12 | 23.52 | 22.90 | -1.66 | -6.76% | 22.85 | 24.49 | 90889 | 21309 | 6.00% |
| 2025-12-11 | 25.00 | 24.56 | -0.63 | -2.50% | 24.50 | 25.03 | 44109 | 10897 | 2.91% |
| 2025-12-10 | 25.95 | 25.19 | -0.76 | -2.93% | 24.70 | 26.28 | 72695 | 18375 | 4.80% |
| 2025-12-09 | 26.31 | 25.95 | -0.64 | -2.41% | 25.83 | 26.55 | 56768 | 14798 | 3.75% |
| 2025-12-08 | 26.99 | 26.59 | -0.40 | -1.48% | 26.30 | 27.09 | 76503 | 20354 | 5.05% |
| 2025-12-05 | 26.30 | 26.99 | 0.45 | 1.70% | 25.65 | 27.45 | 75719 | 20167 | 5.00% |
| 2025-12-04 | 26.74 | 26.54 | -0.47 | -1.74% | 26.45 | 27.18 | 79177 | 21181 | 5.23% |
| 2025-12-03 | 27.73 | 27.01 | -0.69 | -2.49% | 26.65 | 27.91 | 127081 | 34324 | 8.39% |
| 2025-12-02 | 25.75 | 27.70 | 1.96 | 7.61% | 25.72 | 29.51 | 244054 | 67291 | 16.11% |
| 2025-12-01 | 26.41 | 25.74 | -0.42 | -1.61% | 25.66 | 26.43 | 55656 | 14502 | 3.67% |
| 2025-11-28 | 25.86 | 26.16 | 0.24 | 0.93% | 25.86 | 26.50 | 40766 | 10668 | 2.69% |
| 2025-11-27 | 25.59 | 25.92 | 0.26 | 1.01% | 25.59 | 26.34 | 37075 | 9661 | 2.45% |
| 2025-11-26 | 25.82 | 25.66 | -0.34 | -1.31% | 25.37 | 26.20 | 39133 | 10086 | 2.58% |
| 2025-11-25 | 25.66 | 26.00 | 0.44 | 1.72% | 25.36 | 26.59 | 55163 | 14418 | 3.64% |
| 2025-11-24 | 24.93 | 25.56 | 1.13 | 4.63% | 24.60 | 25.78 | 39356 | 9929 | 2.60% |
| 2025-11-21 | 25.22 | 24.43 | -1.16 | -4.53% | 24.20 | 25.58 | 38873 | 9620 | 2.57% |
| 2025-11-20 | 25.30 | 25.59 | 0.27 | 1.07% | 24.55 | 25.98 | 46543 | 11753 | 3.07% |
| 2025-11-19 | 26.65 | 25.32 | -1.48 | -5.52% | 25.24 | 26.78 | 56021 | 14458 | 3.70% |
| 2025-11-18 | 26.66 | 26.80 | 0.10 | 0.37% | 26.30 | 27.13 | 50252 | 13398 | 3.32% |
| 2025-11-17 | 25.29 | 26.70 | 1.41 | 5.58% | 25.29 | 27.19 | 98235 | 26157 | 6.49% |
| 2025-11-14 | 25.61 | 25.29 | -0.32 | -1.25% | 25.26 | 26.28 | 38680 | 9915 | 2.55% |
| 2025-11-13 | 25.70 | 25.61 | -0.14 | -0.54% | 25.36 | 25.90 | 47880 | 12267 | 3.16% |
| 2025-11-12 | 25.29 | 25.75 | 0.45 | 1.78% | 24.86 | 25.85 | 40824 | 10363 | 2.70% |
| 2025-11-11 | 25.50 | 25.30 | -0.19 | -0.75% | 25.10 | 25.67 | 27090 | 6867 | 1.79% |
| 2025-11-10 | 25.50 | 25.49 | -0.01 | -0.04% | 25.45 | 26.09 | 35505 | 9112 | 2.34% |
| 2025-11-07 | 26.07 | 25.50 | -0.57 | -2.19% | 25.29 | 26.07 | 50328 | 12906 | 3.32% |
| 2025-11-06 | 26.30 | 26.07 | -0.28 | -1.06% | 25.55 | 26.85 | 60608 | 15801 | 4.00% |
| 2025-11-05 | 25.99 | 26.35 | 0.05 | 0.19% | 25.95 | 27.13 | 89305 | 23668 | 5.90% |
| 2025-11-04 | 25.59 | 26.30 | 0.77 | 3.02% | 25.10 | 26.43 | 99938 | 25948 | 6.60% |
| 2025-11-03 | 25.73 | 25.53 | -0.24 | -0.93% | 25.21 | 25.98 | 61093 | 15620 | 4.03% |
| 2025-10-31 | 25.20 | 25.77 | 0.20 | 0.78% | 24.73 | 26.29 | 130838 | 33267 | 8.64% |
| 2025-10-30 | 22.45 | 25.57 | 3.17 | 14.15% | 22.36 | 26.68 | 225744 | 56568 | 14.90% |
| 2025-10-29 | 22.64 | 22.40 | -0.25 | -1.10% | 22.27 | 22.64 | 20621 | 4619 | 1.36% |
| 2025-10-28 | 23.02 | 22.65 | -0.37 | -1.61% | 22.62 | 23.02 | 27140 | 6181 | 1.79% |
| 2025-10-27 | 22.65 | 23.02 | 0.49 | 2.17% | 22.41 | 23.11 | 35824 | 8189 | 2.37% |
| 2025-10-24 | 22.26 | 22.53 | 0.45 | 2.04% | 22.06 | 22.81 | 30271 | 6815 | 2.00% |
| 2025-10-23 | 22.14 | 22.08 | -0.07 | -0.32% | 21.68 | 22.14 | 22186 | 4855 | 1.46% |
| 2025-10-22 | 22.14 | 22.15 | -0.06 | -0.27% | 21.96 | 22.34 | 16422 | 3641 | 1.08% |
| 2025-10-21 | 22.17 | 22.21 | 0.02 | 0.09% | 22.10 | 22.40 | 21632 | 4801 | 1.43% |
| 2025-10-20 | 21.99 | 22.19 | 0.47 | 2.16% | 21.80 | 22.26 | 21533 | 4758 | 1.42% |
| 2025-10-17 | 22.43 | 21.72 | -0.71 | -3.17% | 21.65 | 22.50 | 21987 | 4842 | 1.45% |
| 2025-10-16 | 22.74 | 22.43 | -0.30 | -1.32% | 22.36 | 22.93 | 19166 | 4330 | 1.27% |
| 2025-10-15 | 22.87 | 22.73 | 0.07 | 0.31% | 22.50 | 22.96 | 18744 | 4256 | 1.24% |
| 2025-10-14 | 23.26 | 22.66 | -0.52 | -2.24% | 22.65 | 23.53 | 23924 | 5520 | 1.58% |
| 2025-10-13 | 22.31 | 23.18 | -0.19 | -0.81% | 21.88 | 23.24 | 26651 | 6066 | 1.76% |
| 2025-10-10 | 23.56 | 23.37 | -0.19 | -0.81% | 23.36 | 23.73 | 24848 | 5843 | 1.64% |
| 2025-10-09 | 23.69 | 23.56 | -0.02 | -0.08% | 23.51 | 23.99 | 32140 | 7607 | 2.12% |
| 2025-09-30 | 23.39 | 23.58 | 0.26 | 1.11% | 23.30 | 23.68 | 17641 | 4148 | 1.16% |
| 2025-09-29 | 23.30 | 23.32 | 0.07 | 0.30% | 22.92 | 23.40 | 19573 | 4541 | 1.29% |
| 2025-09-26 | 23.58 | 23.25 | -0.52 | -2.19% | 23.17 | 23.76 | 23933 | 5620 | 1.58% |
| 2025-09-25 | 24.05 | 23.77 | -0.27 | -1.12% | 23.64 | 24.06 | 31550 | 7520 | 2.08% |
| 2025-09-24 | 23.22 | 24.04 | 0.75 | 3.22% | 23.10 | 24.36 | 38015 | 9046 | 2.51% |
| 2025-09-23 | 24.09 | 23.29 | -0.80 | -3.32% | 22.90 | 24.20 | 57153 | 13317 | 3.77% |
| 2025-09-22 | 24.13 | 24.09 | -0.04 | -0.17% | 23.90 | 24.25 | 23303 | 5608 | 1.54% |
| 2025-09-19 | 24.45 | 24.13 | -0.26 | -1.07% | 24.07 | 24.56 | 27851 | 6745 | 1.84% |
| 2025-09-18 | 24.92 | 24.39 | -0.45 | -1.81% | 24.25 | 25.04 | 49091 | 12122 | 3.24% |
| 2025-09-17 | 24.98 | 24.84 | -0.14 | -0.56% | 24.67 | 25.04 | 30924 | 7691 | 2.04% |
| 2025-09-16 | 24.89 | 24.98 | 0.10 | 0.40% | 24.76 | 25.23 | 40414 | 10096 | 2.67% |
| 2025-09-15 | 24.62 | 24.88 | 0.18 | 0.73% | 24.30 | 25.47 | 45404 | 11279 | 3.00% |
| 2025-09-12 | 25.15 | 24.70 | -0.47 | -1.87% | 24.66 | 25.25 | 40348 | 10026 | 2.66% |
| 2025-09-11 | 24.86 | 25.17 | 0.31 | 1.25% | 24.40 | 25.37 | 45579 | 11374 | 3.01% |
| 2025-09-10 | 25.30 | 24.86 | -0.35 | -1.39% | 24.69 | 25.53 | 35265 | 8839 | 2.33% |
| 2025-09-09 | 25.00 | 25.21 | 0.21 | 0.84% | 24.74 | 26.08 | 59607 | 15157 | 3.94% |
| 2025-09-08 | 24.92 | 25.00 | -0.03 | -0.12% | 24.60 | 25.19 | 45816 | 11393 | 3.02% |