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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 22.13 | 22.65 | 0.59 | 2.67% | 21.88 | 22.70 | 39135 | 8735 | 0.74% |
| 2025-12-04 | 22.43 | 22.06 | -0.39 | -1.74% | 21.97 | 22.48 | 28894 | 6390 | 0.55% |
| 2025-12-03 | 22.35 | 22.45 | 0.07 | 0.31% | 22.15 | 22.65 | 40420 | 9061 | 0.77% |
| 2025-12-02 | 22.32 | 22.38 | -0.11 | -0.49% | 22.17 | 22.40 | 26316 | 5857 | 0.50% |
| 2025-12-01 | 22.31 | 22.49 | 0.17 | 0.76% | 22.15 | 22.53 | 36133 | 8078 | 0.69% |
| 2025-11-28 | 22.60 | 22.32 | -0.01 | -0.04% | 21.97 | 22.69 | 36327 | 8067 | 0.69% |
| 2025-11-27 | 22.34 | 22.33 | 0.00 | 0.00% | 22.10 | 22.47 | 23184 | 5173 | 0.44% |
| 2025-11-26 | 22.03 | 22.33 | 0.26 | 1.18% | 22.02 | 22.55 | 37938 | 8479 | 0.72% |
| 2025-11-25 | 22.30 | 22.07 | -0.14 | -0.63% | 22.04 | 22.54 | 36606 | 8150 | 0.70% |
| 2025-11-24 | 22.10 | 22.21 | 0.13 | 0.59% | 22.04 | 22.33 | 27691 | 6141 | 0.53% |
| 2025-11-21 | 22.56 | 22.08 | -0.60 | -2.65% | 21.97 | 22.75 | 36062 | 8034 | 0.69% |
| 2025-11-20 | 22.72 | 22.68 | 0.00 | 0.00% | 22.53 | 22.90 | 20205 | 4581 | 0.38% |
| 2025-11-19 | 22.55 | 22.68 | -0.02 | -0.09% | 22.52 | 22.79 | 34235 | 7756 | 0.65% |
| 2025-11-18 | 23.07 | 22.70 | -0.35 | -1.52% | 22.43 | 23.25 | 55227 | 12567 | 1.05% |
| 2025-11-17 | 23.98 | 23.05 | -0.93 | -3.88% | 22.87 | 23.98 | 73964 | 17103 | 1.41% |
| 2025-11-14 | 23.97 | 23.98 | -0.19 | -0.79% | 23.93 | 24.65 | 41494 | 10078 | 0.79% |
| 2025-11-13 | 24.24 | 24.17 | -0.31 | -1.27% | 23.72 | 24.41 | 52059 | 12479 | 0.99% |
| 2025-11-12 | 24.08 | 24.48 | 0.47 | 1.96% | 24.08 | 24.97 | 64669 | 15855 | 1.23% |
| 2025-11-11 | 24.06 | 24.01 | -0.07 | -0.29% | 23.90 | 24.34 | 40548 | 9773 | 0.77% |
| 2025-11-10 | 24.25 | 24.08 | -0.17 | -0.70% | 23.89 | 24.39 | 63200 | 15212 | 1.20% |
| 2025-11-07 | 24.85 | 24.25 | -0.44 | -1.78% | 23.88 | 24.90 | 51041 | 12425 | 0.97% |
| 2025-11-06 | 24.95 | 24.69 | -0.34 | -1.36% | 24.37 | 25.00 | 58252 | 14342 | 1.11% |
| 2025-11-05 | 25.27 | 25.03 | -0.59 | -2.30% | 24.92 | 26.06 | 65199 | 16522 | 1.24% |
| 2025-11-04 | 27.18 | 25.62 | -1.66 | -6.09% | 24.80 | 27.20 | 106749 | 27337 | 2.03% |
| 2025-11-03 | 26.94 | 27.28 | 0.51 | 1.91% | 26.49 | 27.72 | 68136 | 18506 | 1.30% |
| 2025-10-31 | 25.84 | 26.77 | 0.51 | 1.94% | 25.84 | 27.07 | 59416 | 15874 | 1.13% |
| 2025-10-30 | 26.97 | 26.26 | 0.06 | 0.23% | 25.94 | 27.80 | 78817 | 20975 | 1.50% |
| 2025-10-29 | 25.99 | 26.20 | 0.21 | 0.81% | 25.28 | 26.37 | 35905 | 9244 | 0.68% |
| 2025-10-28 | 26.47 | 25.99 | -0.41 | -1.55% | 25.56 | 26.50 | 34275 | 8865 | 0.65% |
| 2025-10-27 | 26.29 | 26.40 | 0.33 | 1.27% | 25.95 | 26.46 | 33823 | 8846 | 0.64% |
| 2025-10-24 | 26.35 | 26.07 | -0.21 | -0.80% | 26.00 | 26.59 | 37099 | 9738 | 0.71% |
| 2025-10-23 | 26.00 | 26.28 | 0.30 | 1.15% | 25.31 | 26.35 | 32439 | 8358 | 0.62% |
| 2025-10-22 | 25.58 | 25.98 | 0.28 | 1.09% | 25.58 | 26.11 | 35519 | 9178 | 0.68% |
| 2025-10-21 | 25.82 | 25.70 | -0.09 | -0.35% | 25.45 | 25.90 | 30246 | 7760 | 0.58% |
| 2025-10-20 | 25.88 | 25.79 | 0.04 | 0.16% | 25.39 | 26.19 | 25529 | 6565 | 0.49% |
| 2025-10-17 | 26.58 | 25.75 | -0.82 | -3.09% | 25.60 | 26.72 | 33655 | 8760 | 0.64% |
| 2025-10-16 | 27.29 | 26.57 | -0.71 | -2.60% | 26.38 | 27.36 | 33967 | 9125 | 0.65% |
| 2025-10-15 | 26.12 | 27.28 | 1.09 | 4.16% | 26.05 | 27.47 | 49912 | 13422 | 0.95% |
| 2025-10-14 | 25.95 | 26.19 | 0.35 | 1.35% | 25.80 | 27.05 | 48188 | 12726 | 0.92% |
| 2025-10-13 | 26.17 | 25.84 | -0.71 | -2.67% | 25.59 | 26.17 | 49418 | 12762 | 0.94% |
| 2025-10-10 | 27.14 | 26.55 | -0.62 | -2.28% | 26.50 | 27.54 | 37626 | 10124 | 0.72% |
| 2025-10-09 | 28.10 | 27.17 | -0.83 | -2.96% | 27.00 | 28.29 | 57427 | 15790 | 1.09% |
| 2025-09-30 | 27.51 | 28.00 | 0.53 | 1.93% | 27.51 | 28.36 | 50475 | 14071 | 0.96% |
| 2025-09-29 | 27.52 | 27.47 | 0.12 | 0.44% | 27.08 | 28.20 | 53974 | 14854 | 1.03% |
| 2025-09-26 | 27.52 | 27.35 | -0.22 | -0.80% | 26.41 | 27.70 | 46185 | 12587 | 0.88% |
| 2025-09-25 | 27.67 | 27.57 | -0.04 | -0.14% | 27.53 | 28.23 | 38460 | 10703 | 0.73% |
| 2025-09-24 | 27.60 | 27.61 | -0.02 | -0.07% | 27.20 | 27.93 | 43611 | 12060 | 0.83% |
| 2025-09-23 | 28.48 | 27.63 | -0.83 | -2.92% | 26.90 | 28.71 | 55855 | 15407 | 1.06% |
| 2025-09-22 | 29.60 | 28.46 | -0.70 | -2.40% | 28.00 | 29.73 | 53989 | 15432 | 1.03% |
| 2025-09-19 | 29.84 | 29.16 | -0.24 | -0.82% | 28.53 | 29.84 | 68860 | 19984 | 1.31% |
| 2025-09-18 | 30.10 | 29.40 | -0.94 | -3.10% | 28.75 | 30.90 | 76982 | 22977 | 1.46% |
| 2025-09-17 | 30.89 | 30.34 | -0.32 | -1.04% | 29.88 | 30.89 | 52988 | 16025 | 1.01% |
| 2025-09-16 | 30.87 | 30.66 | -0.40 | -1.29% | 30.06 | 31.00 | 50273 | 15324 | 0.96% |
| 2025-09-15 | 30.88 | 31.06 | 0.42 | 1.37% | 30.50 | 31.76 | 87031 | 27048 | 1.66% |
| 2025-09-12 | 31.18 | 30.64 | -0.71 | -2.26% | 29.92 | 31.60 | 111235 | 33939 | 2.12% |
| 2025-09-11 | 30.88 | 31.35 | 0.06 | 0.19% | 29.93 | 32.38 | 116281 | 36382 | 2.21% |
| 2025-09-10 | 30.67 | 31.29 | 0.26 | 0.84% | 30.25 | 31.43 | 98272 | 30460 | 1.87% |
| 2025-09-09 | 29.08 | 31.03 | 1.94 | 6.67% | 28.58 | 31.23 | 166065 | 50505 | 3.16% |
| 2025-09-08 | 27.16 | 29.09 | 1.93 | 7.11% | 26.95 | 29.09 | 154243 | 43706 | 2.93% |
| 2025-09-05 | 26.08 | 27.16 | 1.08 | 4.14% | 25.21 | 27.19 | 108234 | 28686 | 2.06% |
| 2025-09-04 | 26.23 | 26.08 | -0.06 | -0.23% | 25.55 | 26.62 | 84742 | 22084 | 1.61% |
| 2025-09-03 | 25.60 | 26.14 | 0.58 | 2.27% | 25.26 | 26.70 | 106563 | 27866 | 2.03% |
| 2025-09-02 | 26.05 | 25.56 | -0.36 | -1.39% | 25.22 | 26.28 | 77126 | 19767 | 1.47% |
| 2025-09-01 | 26.33 | 25.92 | -0.48 | -1.82% | 25.84 | 26.49 | 90807 | 23648 | 1.73% |
| 2025-08-29 | 24.41 | 26.40 | 1.63 | 6.58% | 24.32 | 26.99 | 183779 | 47912 | 3.50% |