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 | 23.20 | 22.86 | -0.34 | -1.47% | 22.80 | 23.48 | 25997 | 5992 | 1.17% |
| 2025-12-15 | 23.21 | 23.20 | 0.10 | 0.43% | 23.11 | 23.60 | 25415 | 5928 | 1.14% |
| 2025-12-12 | 22.93 | 23.10 | 0.07 | 0.30% | 22.93 | 23.42 | 23922 | 5553 | 1.07% |
| 2025-12-11 | 23.67 | 23.03 | -0.45 | -1.92% | 23.03 | 23.80 | 24031 | 5586 | 1.08% |
| 2025-12-10 | 23.59 | 23.48 | 0.00 | 0.00% | 23.23 | 23.59 | 21729 | 5086 | 0.97% |
| 2025-12-09 | 23.70 | 23.48 | -0.34 | -1.43% | 23.41 | 24.11 | 23603 | 5598 | 1.06% |
| 2025-12-08 | 23.73 | 23.82 | 0.08 | 0.34% | 23.70 | 23.95 | 27202 | 6486 | 1.22% |
| 2025-12-05 | 23.39 | 23.74 | 0.39 | 1.67% | 23.10 | 23.78 | 22610 | 5316 | 1.01% |
| 2025-12-04 | 23.61 | 23.35 | -0.26 | -1.10% | 23.12 | 23.69 | 27100 | 6327 | 1.21% |
| 2025-12-03 | 23.99 | 23.61 | -0.29 | -1.21% | 23.47 | 23.99 | 26739 | 6311 | 1.20% |
| 2025-12-02 | 24.20 | 23.90 | -0.35 | -1.44% | 23.72 | 24.20 | 25905 | 6193 | 1.16% |
| 2025-12-01 | 24.44 | 24.25 | -0.18 | -0.74% | 24.17 | 24.64 | 42601 | 10372 | 1.91% |
| 2025-11-28 | 23.82 | 24.43 | 0.52 | 2.17% | 23.62 | 24.46 | 56191 | 13615 | 2.52% |
| 2025-11-27 | 24.53 | 23.91 | -1.51 | -5.94% | 23.80 | 24.98 | 91940 | 22219 | 4.12% |
| 2025-11-26 | 24.41 | 25.42 | 0.94 | 3.84% | 24.28 | 26.18 | 110294 | 27898 | 4.94% |
| 2025-11-25 | 24.36 | 24.48 | -0.01 | -0.04% | 24.15 | 24.65 | 30984 | 7593 | 1.39% |
| 2025-11-24 | 23.56 | 24.49 | 0.99 | 4.21% | 23.51 | 24.53 | 44263 | 10731 | 1.98% |
| 2025-11-21 | 24.10 | 23.50 | -0.65 | -2.69% | 23.50 | 24.32 | 34453 | 8197 | 1.54% |
| 2025-11-20 | 24.39 | 24.15 | -0.20 | -0.82% | 24.02 | 24.50 | 22635 | 5480 | 1.01% |
| 2025-11-19 | 24.74 | 24.35 | -0.32 | -1.30% | 24.16 | 24.81 | 27358 | 6664 | 1.23% |
| 2025-11-18 | 25.29 | 24.67 | -0.76 | -2.99% | 24.47 | 25.32 | 38980 | 9659 | 1.75% |
| 2025-11-17 | 25.16 | 25.43 | 0.12 | 0.47% | 25.02 | 25.50 | 31325 | 7935 | 1.40% |
| 2025-11-14 | 24.87 | 25.31 | 0.22 | 0.88% | 24.77 | 25.66 | 41235 | 10462 | 1.85% |
| 2025-11-13 | 24.82 | 25.09 | 0.18 | 0.72% | 24.63 | 25.20 | 25623 | 6406 | 1.15% |
| 2025-11-12 | 25.20 | 24.91 | -0.39 | -1.54% | 24.81 | 25.29 | 29349 | 7329 | 1.32% |
| 2025-11-11 | 25.44 | 25.30 | -0.12 | -0.47% | 25.16 | 25.59 | 30799 | 7806 | 1.38% |
| 2025-11-10 | 25.50 | 25.42 | -0.11 | -0.43% | 25.30 | 25.79 | 34309 | 8746 | 1.54% |
| 2025-11-07 | 25.80 | 25.53 | -0.42 | -1.62% | 25.52 | 25.95 | 39745 | 10206 | 1.78% |
| 2025-11-06 | 26.40 | 25.95 | -0.55 | -2.08% | 25.54 | 26.51 | 58519 | 15130 | 2.62% |
| 2025-11-05 | 25.89 | 26.50 | 0.35 | 1.34% | 25.66 | 26.93 | 71170 | 18904 | 3.19% |
| 2025-11-04 | 26.70 | 26.15 | -0.58 | -2.17% | 25.89 | 26.70 | 53490 | 13982 | 2.40% |
| 2025-11-03 | 26.80 | 26.73 | -0.05 | -0.19% | 26.26 | 26.87 | 67333 | 17875 | 3.02% |
| 2025-10-31 | 26.01 | 26.78 | 0.97 | 3.76% | 25.85 | 26.89 | 92379 | 24508 | 4.14% |
| 2025-10-30 | 26.50 | 25.81 | -0.63 | -2.38% | 25.76 | 26.89 | 85423 | 22446 | 3.83% |
| 2025-10-29 | 26.80 | 26.44 | -0.61 | -2.26% | 25.92 | 26.80 | 99883 | 26208 | 4.48% |
| 2025-10-28 | 27.50 | 27.05 | -0.08 | -0.29% | 26.78 | 27.77 | 119236 | 32397 | 5.35% |
| 2025-10-27 | 27.37 | 27.13 | -1.15 | -4.07% | 27.02 | 27.79 | 157108 | 42877 | 7.04% |
| 2025-10-24 | 28.47 | 28.28 | -3.07 | -9.79% | 27.60 | 29.60 | 264931 | 75202 | 11.88% |
| 2025-10-23 | 29.82 | 31.35 | 3.86 | 14.04% | 29.80 | 32.55 | 330774 | 103043 | 14.83% |
| 2025-10-22 | 26.22 | 27.49 | 1.62 | 6.26% | 25.80 | 29.88 | 196858 | 55695 | 8.82% |
| 2025-10-21 | 25.14 | 25.87 | 0.72 | 2.86% | 24.95 | 26.14 | 90050 | 23202 | 4.04% |
| 2025-10-20 | 24.73 | 25.15 | 0.50 | 2.03% | 24.72 | 25.29 | 33283 | 8325 | 1.49% |
| 2025-10-17 | 24.76 | 24.65 | -0.12 | -0.48% | 24.62 | 25.25 | 38588 | 9624 | 1.73% |
| 2025-10-16 | 25.45 | 24.77 | -0.81 | -3.17% | 24.54 | 25.54 | 49333 | 12277 | 2.21% |
| 2025-10-15 | 25.16 | 25.58 | 0.45 | 1.79% | 25.01 | 25.76 | 47007 | 11931 | 2.11% |
| 2025-10-14 | 25.72 | 25.13 | -0.37 | -1.45% | 24.94 | 26.18 | 57776 | 14761 | 2.59% |
| 2025-10-13 | 24.30 | 25.50 | -0.26 | -1.01% | 23.40 | 25.82 | 68844 | 17254 | 3.09% |
| 2025-10-10 | 24.90 | 25.76 | 0.96 | 3.87% | 24.58 | 26.25 | 99472 | 25554 | 4.46% |
| 2025-10-09 | 24.75 | 24.80 | -0.01 | -0.04% | 24.63 | 25.12 | 48520 | 12061 | 2.17% |
| 2025-09-30 | 25.02 | 24.81 | -0.09 | -0.36% | 24.75 | 25.28 | 43571 | 10870 | 1.95% |
| 2025-09-29 | 25.30 | 24.90 | -0.36 | -1.43% | 24.80 | 25.60 | 54757 | 13754 | 2.45% |
| 2025-09-26 | 25.50 | 25.26 | -0.43 | -1.67% | 25.18 | 26.26 | 62913 | 16163 | 2.82% |
| 2025-09-25 | 26.91 | 25.69 | -2.33 | -8.32% | 25.35 | 26.94 | 134474 | 34899 | 6.03% |
| 2025-09-24 | 30.00 | 28.02 | -3.04 | -9.79% | 27.94 | 30.09 | 175553 | 50294 | 7.87% |
| 2025-09-23 | 31.00 | 31.06 | 0.46 | 1.50% | 30.54 | 33.26 | 213950 | 68357 | 9.59% |
| 2025-09-22 | 29.00 | 30.60 | 2.25 | 7.94% | 28.10 | 30.80 | 181363 | 53693 | 8.13% |
| 2025-09-19 | 27.55 | 28.35 | 0.65 | 2.35% | 27.55 | 29.04 | 112211 | 32105 | 5.03% |
| 2025-09-18 | 27.92 | 27.70 | -0.33 | -1.18% | 27.44 | 28.70 | 76857 | 21641 | 3.45% |
| 2025-09-17 | 28.15 | 28.03 | -0.23 | -0.81% | 27.88 | 28.78 | 69043 | 19439 | 3.09% |
| 2025-09-16 | 28.50 | 28.26 | -0.32 | -1.12% | 27.94 | 28.50 | 51405 | 14484 | 2.30% |
| 2025-09-15 | 28.96 | 28.58 | -0.62 | -2.12% | 28.22 | 29.01 | 71882 | 20471 | 3.22% |
| 2025-09-12 | 28.20 | 29.20 | 0.90 | 3.18% | 28.09 | 29.81 | 124630 | 36303 | 5.59% |
| 2025-09-11 | 27.44 | 28.30 | 0.64 | 2.31% | 27.40 | 28.35 | 77549 | 21763 | 3.48% |
| 2025-09-10 | 27.19 | 27.66 | 0.39 | 1.43% | 27.19 | 27.84 | 55088 | 15200 | 2.47% |
| 2025-09-09 | 27.87 | 27.27 | -0.39 | -1.41% | 27.22 | 27.90 | 63783 | 17596 | 2.86% |
| 2025-09-08 | 28.02 | 27.66 | -1.80 | -6.11% | 27.00 | 28.65 | 126327 | 35044 | 5.66% |