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 | 24.40 | 23.70 | -0.66 | -2.71% | 23.51 | 24.40 | 41271 | 9854 | 1.65% |
| 2025-12-15 | 23.36 | 24.36 | 1.07 | 4.59% | 23.00 | 24.42 | 68151 | 16317 | 2.72% |
| 2025-12-12 | 22.70 | 23.29 | 0.49 | 2.15% | 22.58 | 23.45 | 35905 | 8348 | 1.43% |
| 2025-12-11 | 23.29 | 22.80 | -0.48 | -2.06% | 22.68 | 23.33 | 20919 | 4796 | 0.83% |
| 2025-12-10 | 22.81 | 23.28 | 0.36 | 1.57% | 22.73 | 23.29 | 18169 | 4199 | 0.72% |
| 2025-12-09 | 23.08 | 22.92 | -0.17 | -0.74% | 22.87 | 23.16 | 16828 | 3868 | 0.67% |
| 2025-12-08 | 23.15 | 23.09 | 0.11 | 0.48% | 22.81 | 23.35 | 24378 | 5613 | 0.97% |
| 2025-12-05 | 22.77 | 22.98 | 0.07 | 0.31% | 22.45 | 23.02 | 24901 | 5677 | 0.99% |
| 2025-12-04 | 22.99 | 22.91 | -0.08 | -0.35% | 22.73 | 23.22 | 20552 | 4722 | 0.82% |
| 2025-12-03 | 22.91 | 22.99 | 0.08 | 0.35% | 22.58 | 23.34 | 27031 | 6197 | 1.08% |
| 2025-12-02 | 23.19 | 22.91 | -0.41 | -1.76% | 22.85 | 23.39 | 23852 | 5490 | 0.95% |
| 2025-12-01 | 23.63 | 23.32 | -0.31 | -1.31% | 23.26 | 23.83 | 30123 | 7049 | 1.20% |
| 2025-11-28 | 23.58 | 23.63 | 0.13 | 0.55% | 23.28 | 23.75 | 17824 | 4194 | 0.71% |
| 2025-11-27 | 23.67 | 23.50 | -0.16 | -0.68% | 23.50 | 24.18 | 20281 | 4831 | 0.81% |
| 2025-11-26 | 23.40 | 23.66 | 0.20 | 0.85% | 23.26 | 23.90 | 21259 | 5029 | 0.85% |
| 2025-11-25 | 23.65 | 23.46 | 0.01 | 0.04% | 23.20 | 23.97 | 30264 | 7133 | 1.21% |
| 2025-11-24 | 23.92 | 23.45 | -0.27 | -1.14% | 23.26 | 24.05 | 27448 | 6455 | 1.10% |
| 2025-11-21 | 24.31 | 23.72 | -0.83 | -3.38% | 23.50 | 24.54 | 45464 | 10878 | 1.81% |
| 2025-11-20 | 24.88 | 24.55 | 0.03 | 0.12% | 24.18 | 24.88 | 28788 | 7034 | 1.15% |
| 2025-11-19 | 25.09 | 24.52 | -0.48 | -1.92% | 24.50 | 25.16 | 31624 | 7811 | 1.26% |
| 2025-11-18 | 25.45 | 25.00 | -0.17 | -0.68% | 24.89 | 26.37 | 52675 | 13422 | 2.10% |
| 2025-11-17 | 25.58 | 25.17 | -0.24 | -0.94% | 24.68 | 25.85 | 48594 | 12261 | 1.94% |
| 2025-11-14 | 24.82 | 25.41 | 0.26 | 1.03% | 24.82 | 25.88 | 53134 | 13548 | 2.12% |
| 2025-11-13 | 24.82 | 25.15 | 0.15 | 0.60% | 24.50 | 25.58 | 43701 | 10930 | 1.74% |
| 2025-11-12 | 24.70 | 25.00 | -0.07 | -0.28% | 24.70 | 25.50 | 36492 | 9161 | 1.46% |
| 2025-11-11 | 24.42 | 25.07 | 0.66 | 2.70% | 24.10 | 25.36 | 80323 | 20012 | 3.20% |
| 2025-11-10 | 23.94 | 24.41 | 0.32 | 1.33% | 23.87 | 24.76 | 45401 | 11091 | 1.81% |
| 2025-11-07 | 24.54 | 24.09 | -0.51 | -2.07% | 24.03 | 24.93 | 51988 | 12678 | 2.07% |
| 2025-11-06 | 25.20 | 24.60 | -0.60 | -2.38% | 24.08 | 25.41 | 78387 | 19217 | 3.13% |
| 2025-11-05 | 24.68 | 25.20 | 0.22 | 0.88% | 24.61 | 25.89 | 57522 | 14656 | 2.29% |
| 2025-11-04 | 25.18 | 24.98 | -0.39 | -1.54% | 24.66 | 25.75 | 43841 | 11007 | 1.75% |
| 2025-11-03 | 25.82 | 25.37 | -0.27 | -1.05% | 24.90 | 25.87 | 54364 | 13748 | 2.17% |
| 2025-10-31 | 24.48 | 25.64 | 1.14 | 4.65% | 24.31 | 26.30 | 100730 | 25968 | 4.02% |
| 2025-10-30 | 25.40 | 24.50 | -0.83 | -3.28% | 24.20 | 25.53 | 67589 | 16648 | 2.70% |
| 2025-10-29 | 25.26 | 25.33 | 0.10 | 0.40% | 24.80 | 25.49 | 52048 | 13099 | 2.08% |
| 2025-10-28 | 26.33 | 25.23 | -1.02 | -3.89% | 25.07 | 26.70 | 82532 | 21124 | 3.29% |
| 2025-10-27 | 27.00 | 26.25 | -0.52 | -1.94% | 25.81 | 27.00 | 99320 | 26045 | 3.96% |
| 2025-10-24 | 25.65 | 26.77 | 1.57 | 6.23% | 25.02 | 27.69 | 125762 | 33523 | 5.02% |
| 2025-10-23 | 35.26 | 35.28 | -0.22 | -0.62% | 34.70 | 35.95 | 44798 | 15837 | 2.50% |
| 2025-10-22 | 35.31 | 35.50 | 0.07 | 0.20% | 34.90 | 35.86 | 38472 | 13633 | 2.15% |
| 2025-10-21 | 35.83 | 35.43 | -0.26 | -0.73% | 35.22 | 36.26 | 53566 | 19041 | 2.99% |
| 2025-10-20 | 37.22 | 35.69 | -0.88 | -2.41% | 35.38 | 37.95 | 77563 | 28292 | 4.33% |
| 2025-10-17 | 36.41 | 36.57 | 0.02 | 0.05% | 36.20 | 37.98 | 77286 | 28542 | 4.32% |
| 2025-10-16 | 36.07 | 36.55 | 0.36 | 0.99% | 35.75 | 37.20 | 60128 | 21966 | 3.36% |
| 2025-10-15 | 34.88 | 36.19 | 1.51 | 4.35% | 34.56 | 36.36 | 59142 | 21114 | 3.30% |
| 2025-10-14 | 36.64 | 34.68 | -1.32 | -3.67% | 34.60 | 36.68 | 63073 | 22377 | 3.52% |
| 2025-10-13 | 35.00 | 36.00 | -1.31 | -3.51% | 35.00 | 37.05 | 67383 | 24362 | 3.76% |
| 2025-10-10 | 38.27 | 37.31 | -0.99 | -2.58% | 37.18 | 38.89 | 88452 | 33497 | 4.94% |
| 2025-10-09 | 40.97 | 38.30 | -1.60 | -4.01% | 37.80 | 41.16 | 158885 | 61720 | 9.86% |
| 2025-09-30 | 33.03 | 39.90 | 6.65 | 20.00% | 32.96 | 39.90 | 174409 | 63604 | 10.82% |
| 2025-09-29 | 33.26 | 33.25 | -0.15 | -0.45% | 32.50 | 33.80 | 73687 | 24394 | 4.57% |
| 2025-09-26 | 31.78 | 33.40 | 1.33 | 4.15% | 31.59 | 34.25 | 134858 | 44535 | 8.37% |
| 2025-09-25 | 31.25 | 32.07 | 0.75 | 2.39% | 31.10 | 32.30 | 98514 | 31397 | 6.11% |
| 2025-09-24 | 30.81 | 31.32 | 0.33 | 1.06% | 30.22 | 32.16 | 119331 | 37556 | 7.40% |
| 2025-09-23 | 29.09 | 30.99 | 1.90 | 6.53% | 28.80 | 31.80 | 120886 | 36884 | 7.50% |
| 2025-09-22 | 29.00 | 29.09 | 0.12 | 0.41% | 28.70 | 29.29 | 39181 | 11347 | 2.43% |
| 2025-09-19 | 29.42 | 28.97 | -0.62 | -2.10% | 28.88 | 29.69 | 43423 | 12677 | 2.69% |
| 2025-09-18 | 30.10 | 29.59 | -0.70 | -2.31% | 29.31 | 30.68 | 60711 | 18241 | 3.77% |
| 2025-09-17 | 30.00 | 30.29 | 0.40 | 1.34% | 29.72 | 31.10 | 57801 | 17661 | 3.59% |
| 2025-09-16 | 29.61 | 29.89 | 0.29 | 0.98% | 29.25 | 30.03 | 44782 | 13325 | 2.78% |
| 2025-09-15 | 29.16 | 29.60 | 0.57 | 1.96% | 29.16 | 30.19 | 83111 | 24832 | 5.16% |
| 2025-09-12 | 29.41 | 29.03 | -0.31 | -1.06% | 29.03 | 29.75 | 35169 | 10315 | 2.18% |
| 2025-09-11 | 28.60 | 29.34 | 0.61 | 2.12% | 28.50 | 29.70 | 71989 | 20985 | 4.47% |
| 2025-09-10 | 29.86 | 28.73 | -1.87 | -6.11% | 28.62 | 30.10 | 96508 | 28179 | 6.09% |
| 2025-09-09 | 31.00 | 30.60 | -0.58 | -1.86% | 29.88 | 31.00 | 60659 | 18364 | 3.83% |
| 2025-09-08 | 31.84 | 31.18 | -0.79 | -2.47% | 30.55 | 31.84 | 60410 | 18826 | 3.81% |