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 | 22.72 | 22.22 | -0.58 | -2.54% | 22.13 | 22.81 | 32532 | 7253 | 3.60% |
| 2025-12-15 | 22.84 | 22.80 | -0.12 | -0.52% | 22.63 | 23.18 | 23600 | 5405 | 2.61% |
| 2025-12-12 | 22.72 | 22.92 | 0.29 | 1.28% | 22.56 | 23.17 | 27662 | 6347 | 3.06% |
| 2025-12-11 | 23.07 | 22.63 | -0.48 | -2.08% | 22.63 | 23.19 | 26601 | 6079 | 2.94% |
| 2025-12-10 | 23.23 | 23.11 | -0.14 | -0.60% | 22.90 | 23.34 | 23141 | 5334 | 2.56% |
| 2025-12-09 | 23.62 | 23.25 | -0.52 | -2.19% | 23.24 | 23.76 | 30525 | 7158 | 3.38% |
| 2025-12-08 | 23.52 | 23.77 | 0.42 | 1.80% | 23.40 | 24.06 | 43829 | 10391 | 4.85% |
| 2025-12-05 | 23.00 | 23.35 | 0.50 | 2.19% | 22.72 | 23.40 | 34793 | 8043 | 3.85% |
| 2025-12-04 | 22.80 | 22.85 | 0.05 | 0.22% | 22.63 | 23.15 | 29998 | 6869 | 3.32% |
| 2025-12-03 | 23.19 | 22.80 | -0.32 | -1.38% | 22.70 | 23.20 | 23801 | 5434 | 2.63% |
| 2025-12-02 | 23.26 | 23.12 | -0.30 | -1.28% | 23.03 | 23.45 | 24519 | 5677 | 2.71% |
| 2025-12-01 | 23.38 | 23.42 | 0.07 | 0.30% | 23.20 | 23.66 | 30144 | 7065 | 3.34% |
| 2025-11-28 | 23.00 | 23.35 | 0.27 | 1.17% | 22.93 | 23.35 | 22210 | 5146 | 2.46% |
| 2025-11-27 | 22.82 | 23.08 | 0.18 | 0.79% | 22.80 | 23.25 | 26705 | 6162 | 2.95% |
| 2025-11-26 | 23.08 | 22.90 | -0.22 | -0.95% | 22.84 | 23.40 | 29323 | 6782 | 3.24% |
| 2025-11-25 | 23.06 | 23.12 | 0.15 | 0.65% | 22.95 | 23.47 | 32636 | 7582 | 3.61% |
| 2025-11-24 | 22.40 | 22.97 | 0.76 | 3.42% | 22.32 | 23.08 | 44039 | 10028 | 4.87% |
| 2025-11-21 | 22.91 | 22.21 | -0.93 | -4.02% | 22.13 | 23.15 | 46458 | 10459 | 5.14% |
| 2025-11-20 | 23.40 | 23.14 | -0.17 | -0.73% | 23.00 | 23.58 | 35450 | 8241 | 3.92% |
| 2025-11-19 | 23.90 | 23.31 | -0.60 | -2.51% | 23.21 | 23.95 | 46742 | 10967 | 5.17% |
| 2025-11-18 | 24.48 | 23.91 | -0.59 | -2.41% | 23.70 | 24.48 | 59269 | 14215 | 6.56% |
| 2025-11-17 | 24.73 | 24.50 | -0.11 | -0.45% | 24.32 | 24.85 | 44792 | 10956 | 4.96% |
| 2025-11-14 | 24.63 | 24.61 | 0.00 | 0.00% | 24.43 | 24.95 | 57604 | 14257 | 6.37% |
| 2025-11-13 | 24.81 | 24.61 | -0.16 | -0.65% | 24.38 | 24.90 | 75132 | 18521 | 8.31% |
| 2025-11-12 | 24.66 | 24.77 | 0.23 | 0.94% | 24.02 | 24.92 | 111548 | 27358 | 12.34% |
| 2025-11-11 | 25.09 | 24.54 | -1.59 | -6.08% | 24.31 | 25.35 | 160901 | 39928 | 17.80% |
| 2025-11-10 | 26.13 | 26.13 | -6.53 | -19.99% | 26.13 | 26.13 | 28704 | 7500 | 3.18% |
| 2025-11-07 | 32.75 | 32.66 | -0.42 | -1.27% | 32.32 | 33.78 | 60700 | 20082 | 6.72% |
| 2025-11-06 | 32.87 | 33.08 | 0.22 | 0.67% | 32.55 | 33.17 | 32927 | 10833 | 3.64% |
| 2025-11-05 | 32.50 | 32.86 | -0.01 | -0.03% | 32.07 | 33.12 | 30754 | 10064 | 3.40% |
| 2025-11-04 | 33.20 | 32.87 | -0.44 | -1.32% | 32.70 | 33.43 | 28687 | 9442 | 3.17% |
| 2025-11-03 | 32.98 | 33.31 | 0.30 | 0.91% | 32.66 | 33.37 | 30695 | 10161 | 3.40% |
| 2025-10-31 | 32.65 | 33.01 | 0.42 | 1.29% | 32.51 | 33.31 | 32145 | 10621 | 3.56% |
| 2025-10-30 | 33.88 | 32.59 | -1.27 | -3.75% | 32.59 | 33.88 | 53683 | 17752 | 5.94% |
| 2025-10-29 | 34.28 | 33.86 | -0.46 | -1.34% | 33.50 | 34.28 | 50748 | 17133 | 5.62% |
| 2025-10-28 | 33.36 | 34.32 | 0.63 | 1.87% | 32.89 | 34.32 | 69458 | 23474 | 7.69% |
| 2025-10-27 | 33.61 | 33.69 | 0.14 | 0.42% | 33.02 | 34.49 | 70256 | 23670 | 7.77% |
| 2025-10-24 | 33.39 | 33.55 | -0.17 | -0.50% | 33.29 | 33.89 | 57177 | 19188 | 6.33% |
| 2025-10-23 | 33.38 | 33.72 | -0.03 | -0.09% | 32.69 | 34.23 | 71056 | 23765 | 7.86% |
| 2025-10-22 | 34.18 | 33.75 | -0.80 | -2.32% | 33.45 | 34.39 | 62938 | 21276 | 6.96% |
| 2025-10-21 | 35.79 | 34.55 | -0.86 | -2.43% | 34.37 | 35.98 | 106222 | 36872 | 11.75% |
| 2025-10-20 | 36.00 | 35.41 | 0.03 | 0.08% | 35.01 | 36.57 | 89969 | 32112 | 9.96% |
| 2025-10-17 | 36.72 | 35.38 | -2.07 | -5.53% | 35.29 | 37.08 | 106569 | 38242 | 11.79% |
| 2025-10-16 | 38.02 | 37.45 | -1.55 | -3.97% | 36.77 | 39.00 | 143995 | 54438 | 15.93% |
| 2025-10-15 | 41.00 | 39.00 | -1.57 | -3.87% | 37.56 | 41.40 | 204718 | 79769 | 22.65% |
| 2025-10-14 | 33.79 | 40.57 | 6.76 | 19.99% | 33.50 | 40.57 | 184855 | 70165 | 20.45% |
| 2025-10-13 | 31.33 | 33.81 | 0.70 | 2.11% | 30.13 | 34.75 | 106927 | 35141 | 11.83% |
| 2025-10-10 | 32.02 | 33.11 | 0.78 | 2.41% | 31.31 | 33.75 | 97851 | 32055 | 10.83% |
| 2025-10-09 | 32.03 | 32.33 | 0.31 | 0.97% | 31.80 | 33.50 | 75464 | 24547 | 8.35% |
| 2025-09-30 | 31.67 | 32.02 | 0.42 | 1.33% | 31.45 | 32.96 | 65740 | 21298 | 7.27% |
| 2025-09-29 | 30.90 | 31.60 | 0.45 | 1.44% | 30.52 | 32.30 | 51043 | 16039 | 5.65% |
| 2025-09-26 | 32.06 | 31.15 | -1.84 | -5.58% | 31.00 | 32.65 | 70765 | 22423 | 7.83% |
| 2025-09-25 | 30.94 | 32.99 | 1.98 | 6.39% | 30.66 | 33.37 | 117512 | 38528 | 13.00% |
| 2025-09-24 | 30.72 | 31.01 | 0.30 | 0.98% | 30.34 | 31.18 | 35652 | 10973 | 3.94% |
| 2025-09-23 | 31.31 | 30.71 | -0.80 | -2.54% | 29.90 | 31.55 | 50704 | 15413 | 5.61% |
| 2025-09-22 | 30.85 | 31.51 | 0.43 | 1.38% | 30.85 | 31.58 | 37559 | 11723 | 4.16% |
| 2025-09-19 | 31.72 | 31.08 | -0.65 | -2.05% | 30.95 | 31.94 | 46931 | 14709 | 5.19% |
| 2025-09-18 | 32.61 | 31.73 | -0.88 | -2.70% | 31.18 | 33.47 | 93012 | 30038 | 10.29% |
| 2025-09-17 | 33.60 | 32.61 | -1.02 | -3.03% | 32.50 | 33.62 | 69859 | 22972 | 7.73% |
| 2025-09-16 | 32.27 | 33.63 | 1.33 | 4.12% | 31.56 | 33.88 | 103234 | 34123 | 11.42% |
| 2025-09-15 | 32.55 | 32.30 | -0.60 | -1.82% | 32.24 | 33.80 | 70532 | 23025 | 7.80% |
| 2025-09-12 | 34.53 | 32.90 | -0.52 | -1.56% | 32.02 | 34.99 | 126477 | 42029 | 13.99% |
| 2025-09-11 | 33.87 | 33.42 | -0.38 | -1.12% | 32.20 | 34.00 | 94848 | 31526 | 10.49% |
| 2025-09-10 | 32.70 | 33.80 | 1.39 | 4.29% | 32.31 | 35.38 | 129557 | 44139 | 14.34% |
| 2025-09-09 | 33.57 | 32.41 | -1.16 | -3.46% | 32.10 | 33.84 | 76763 | 25154 | 8.49% |
| 2025-09-08 | 33.10 | 33.57 | 0.27 | 0.81% | 32.44 | 33.79 | 111917 | 37159 | 12.38% |