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 | 23.69 | 22.90 | -0.59 | -2.51% | 22.90 | 23.69 | 34271 | 7943 | 2.99% |
| 2025-12-15 | 23.37 | 23.49 | -0.11 | -0.47% | 22.90 | 23.98 | 39726 | 9335 | 3.46% |
| 2025-12-12 | 23.78 | 23.60 | -0.32 | -1.34% | 23.45 | 24.02 | 40593 | 9620 | 3.54% |
| 2025-12-11 | 24.50 | 23.92 | -0.54 | -2.21% | 23.89 | 24.68 | 40534 | 9760 | 3.53% |
| 2025-12-10 | 24.40 | 24.46 | -0.10 | -0.41% | 24.15 | 24.63 | 38643 | 9424 | 3.37% |
| 2025-12-09 | 24.58 | 24.56 | -0.10 | -0.41% | 24.30 | 24.81 | 62753 | 15392 | 5.47% |
| 2025-12-08 | 23.70 | 24.66 | 0.31 | 1.27% | 23.70 | 24.95 | 100092 | 24459 | 8.73% |
| 2025-12-05 | 22.74 | 24.35 | 1.73 | 7.65% | 22.27 | 25.48 | 112764 | 27090 | 9.83% |
| 2025-12-04 | 22.99 | 22.62 | -0.43 | -1.87% | 22.23 | 23.03 | 40276 | 9094 | 3.51% |
| 2025-12-03 | 24.28 | 23.05 | -1.26 | -5.18% | 23.00 | 24.31 | 61008 | 14273 | 5.32% |
| 2025-12-02 | 25.00 | 24.31 | -0.67 | -2.68% | 24.24 | 25.02 | 70897 | 17338 | 6.18% |
| 2025-12-01 | 24.14 | 24.98 | 0.92 | 3.82% | 23.86 | 25.26 | 107059 | 26584 | 9.33% |
| 2025-11-28 | 23.35 | 24.06 | 0.61 | 2.60% | 23.35 | 24.08 | 50635 | 12098 | 4.41% |
| 2025-11-27 | 23.79 | 23.45 | -0.36 | -1.51% | 23.36 | 23.89 | 34978 | 8253 | 3.05% |
| 2025-11-26 | 24.11 | 23.81 | -0.46 | -1.90% | 23.75 | 24.43 | 42627 | 10274 | 3.72% |
| 2025-11-25 | 23.51 | 24.27 | 0.74 | 3.14% | 23.51 | 24.54 | 56690 | 13701 | 4.94% |
| 2025-11-24 | 23.02 | 23.53 | 0.56 | 2.44% | 22.69 | 23.58 | 39589 | 9169 | 3.45% |
| 2025-11-21 | 23.26 | 22.97 | -0.49 | -2.09% | 22.80 | 23.80 | 35155 | 8150 | 3.06% |
| 2025-11-20 | 23.55 | 23.46 | -0.04 | -0.17% | 23.12 | 23.75 | 27808 | 6537 | 2.42% |
| 2025-11-19 | 23.88 | 23.50 | -0.45 | -1.88% | 23.44 | 24.00 | 26351 | 6231 | 2.30% |
| 2025-11-18 | 23.52 | 23.95 | 0.34 | 1.44% | 23.43 | 24.10 | 33032 | 7884 | 2.88% |
| 2025-11-17 | 23.38 | 23.61 | 0.21 | 0.90% | 23.28 | 23.78 | 19356 | 4564 | 1.69% |
| 2025-11-14 | 23.28 | 23.40 | -0.03 | -0.13% | 23.28 | 23.74 | 22830 | 5364 | 1.99% |
| 2025-11-13 | 23.75 | 23.43 | -0.13 | -0.55% | 23.31 | 23.75 | 22533 | 5282 | 1.96% |
| 2025-11-12 | 23.69 | 23.56 | -0.11 | -0.46% | 23.30 | 23.83 | 26071 | 6131 | 2.27% |
| 2025-11-11 | 23.85 | 23.67 | -0.19 | -0.80% | 23.67 | 24.04 | 22269 | 5303 | 1.94% |
| 2025-11-10 | 23.78 | 23.86 | -0.04 | -0.17% | 23.78 | 24.27 | 32933 | 7895 | 2.87% |
| 2025-11-07 | 24.35 | 23.90 | -0.53 | -2.17% | 23.81 | 24.48 | 38511 | 9268 | 3.36% |
| 2025-11-06 | 24.18 | 24.43 | -0.04 | -0.16% | 23.86 | 24.49 | 43624 | 10610 | 3.80% |
| 2025-11-05 | 24.00 | 24.47 | 0.28 | 1.16% | 23.86 | 24.73 | 64260 | 15723 | 5.60% |
| 2025-11-04 | 24.10 | 24.19 | 0.03 | 0.12% | 23.94 | 24.29 | 31321 | 7576 | 2.73% |
| 2025-11-03 | 23.89 | 24.16 | 0.14 | 0.58% | 23.76 | 24.23 | 37343 | 8990 | 3.26% |
| 2025-10-31 | 23.65 | 24.02 | 0.29 | 1.22% | 23.30 | 24.20 | 48080 | 11529 | 4.19% |
| 2025-10-30 | 24.26 | 23.73 | 0.06 | 0.25% | 23.69 | 24.60 | 72061 | 17459 | 6.28% |
| 2025-10-29 | 23.71 | 23.67 | -0.17 | -0.71% | 23.61 | 24.01 | 42148 | 10036 | 3.67% |
| 2025-10-28 | 23.50 | 23.84 | 0.18 | 0.76% | 23.33 | 23.88 | 42664 | 10092 | 3.72% |
| 2025-10-27 | 23.11 | 23.66 | 0.65 | 2.82% | 22.98 | 23.76 | 50443 | 11815 | 4.40% |
| 2025-10-24 | 22.90 | 23.01 | 0.18 | 0.79% | 22.68 | 23.12 | 29208 | 6712 | 2.55% |
| 2025-10-23 | 22.60 | 22.83 | 0.13 | 0.57% | 22.47 | 22.91 | 33473 | 7614 | 2.92% |
| 2025-10-22 | 22.22 | 22.70 | 0.43 | 1.93% | 22.07 | 22.79 | 39801 | 8984 | 3.47% |
| 2025-10-21 | 22.10 | 22.27 | 0.17 | 0.77% | 21.96 | 22.33 | 24743 | 5491 | 2.16% |
| 2025-10-20 | 21.93 | 22.10 | 0.40 | 1.84% | 21.71 | 22.23 | 24682 | 5429 | 2.15% |
| 2025-10-17 | 22.59 | 21.70 | -0.68 | -3.04% | 21.70 | 22.98 | 38216 | 8495 | 3.33% |
| 2025-10-16 | 21.71 | 22.38 | 0.10 | 0.45% | 21.50 | 22.48 | 50137 | 11039 | 4.37% |
| 2025-10-15 | 22.11 | 22.28 | 0.26 | 1.18% | 21.90 | 22.42 | 21713 | 4826 | 1.89% |
| 2025-10-14 | 23.03 | 22.02 | -0.55 | -2.44% | 22.00 | 23.04 | 35051 | 7862 | 3.06% |
| 2025-10-13 | 21.49 | 22.57 | 0.20 | 0.89% | 20.90 | 22.60 | 37062 | 8171 | 3.23% |
| 2025-10-10 | 21.75 | 22.37 | -0.51 | -2.23% | 21.75 | 22.96 | 34688 | 7781 | 3.02% |
| 2025-10-09 | 22.88 | 22.88 | 0.00 | 0.00% | 22.83 | 23.14 | 23820 | 5463 | 2.08% |
| 2025-09-30 | 23.30 | 22.88 | -0.20 | -0.87% | 22.88 | 23.36 | 24954 | 5763 | 2.18% |
| 2025-09-29 | 22.87 | 23.08 | 0.21 | 0.92% | 22.52 | 23.13 | 24436 | 5606 | 2.13% |
| 2025-09-26 | 23.52 | 22.87 | -0.56 | -2.39% | 22.85 | 23.52 | 29195 | 6733 | 2.55% |
| 2025-09-25 | 23.27 | 23.43 | 0.16 | 0.69% | 23.16 | 23.82 | 38117 | 8978 | 3.32% |
| 2025-09-24 | 22.89 | 23.27 | 0.23 | 1.00% | 22.71 | 23.29 | 35165 | 8131 | 3.07% |
| 2025-09-23 | 23.59 | 23.04 | -0.50 | -2.12% | 22.46 | 23.59 | 45228 | 10348 | 3.94% |
| 2025-09-22 | 23.39 | 23.54 | 0.23 | 0.99% | 23.11 | 23.64 | 25159 | 5914 | 2.19% |
| 2025-09-19 | 23.81 | 23.31 | -0.41 | -1.73% | 23.20 | 23.92 | 35811 | 8383 | 3.12% |
| 2025-09-18 | 24.01 | 23.72 | -0.29 | -1.21% | 23.31 | 24.29 | 47420 | 11335 | 4.13% |
| 2025-09-17 | 24.06 | 24.01 | -0.28 | -1.15% | 23.90 | 24.29 | 38617 | 9281 | 3.37% |
| 2025-09-16 | 23.80 | 24.29 | 0.48 | 2.02% | 23.66 | 24.30 | 46803 | 11255 | 4.08% |
| 2025-09-15 | 23.96 | 23.81 | -0.29 | -1.20% | 23.53 | 24.10 | 43911 | 10433 | 3.83% |
| 2025-09-12 | 24.31 | 24.10 | -0.28 | -1.15% | 23.99 | 24.70 | 53931 | 13129 | 4.70% |
| 2025-09-11 | 24.19 | 24.38 | 0.16 | 0.66% | 23.93 | 24.46 | 48720 | 11821 | 4.25% |
| 2025-09-10 | 23.63 | 24.22 | 0.58 | 2.45% | 23.60 | 24.36 | 50960 | 12300 | 4.44% |
| 2025-09-09 | 23.80 | 23.64 | -0.15 | -0.63% | 23.53 | 24.04 | 33788 | 8040 | 2.95% |
| 2025-09-08 | 23.70 | 23.79 | 0.02 | 0.08% | 23.52 | 23.88 | 33746 | 8004 | 2.94% |