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 | 23.55 | 22.80 | -1.00 | -4.20% | 22.60 | 23.80 | 30931 | 7085 | 3.80% |
| 2025-12-15 | 23.99 | 23.80 | -0.19 | -0.79% | 23.12 | 24.01 | 21480 | 5071 | 2.64% |
| 2025-12-12 | 23.74 | 23.99 | 0.34 | 1.44% | 23.50 | 24.25 | 18636 | 4479 | 2.29% |
| 2025-12-11 | 23.90 | 23.65 | -0.24 | -1.00% | 23.62 | 24.20 | 16037 | 3828 | 1.97% |
| 2025-12-10 | 24.25 | 23.89 | -0.27 | -1.12% | 23.81 | 24.25 | 17724 | 4253 | 2.18% |
| 2025-12-09 | 24.46 | 24.16 | -0.24 | -0.98% | 24.14 | 24.54 | 14507 | 3527 | 1.78% |
| 2025-12-08 | 24.18 | 24.40 | 0.31 | 1.29% | 24.18 | 24.66 | 18500 | 4516 | 2.27% |
| 2025-12-05 | 23.82 | 24.09 | 0.27 | 1.13% | 23.66 | 24.13 | 14865 | 3557 | 1.83% |
| 2025-12-04 | 24.10 | 23.82 | -0.36 | -1.49% | 23.81 | 24.29 | 15275 | 3653 | 1.88% |
| 2025-12-03 | 24.04 | 24.18 | 0.04 | 0.17% | 23.96 | 24.40 | 16935 | 4088 | 2.08% |
| 2025-12-02 | 24.40 | 24.14 | -0.12 | -0.49% | 24.00 | 24.40 | 12060 | 2908 | 1.48% |
| 2025-12-01 | 23.97 | 24.26 | 0.30 | 1.25% | 23.95 | 24.55 | 22327 | 5430 | 2.74% |
| 2025-11-28 | 23.93 | 23.96 | 0.03 | 0.13% | 23.71 | 24.08 | 18503 | 4423 | 2.27% |
| 2025-11-27 | 23.63 | 23.93 | 0.11 | 0.46% | 23.63 | 24.15 | 14190 | 3399 | 1.74% |
| 2025-11-26 | 24.20 | 23.82 | -0.38 | -1.57% | 23.80 | 24.44 | 21509 | 5191 | 2.64% |
| 2025-11-25 | 24.36 | 24.20 | -0.14 | -0.58% | 24.15 | 24.64 | 25266 | 6156 | 3.10% |
| 2025-11-24 | 23.82 | 24.34 | 0.53 | 2.23% | 23.51 | 24.58 | 28486 | 6842 | 3.50% |
| 2025-11-21 | 24.61 | 23.81 | -1.06 | -4.26% | 23.81 | 24.80 | 32534 | 7849 | 3.99% |
| 2025-11-20 | 25.33 | 24.87 | -0.20 | -0.80% | 24.79 | 25.38 | 24880 | 6208 | 3.05% |
| 2025-11-19 | 25.29 | 25.07 | -0.24 | -0.95% | 24.90 | 25.47 | 26970 | 6779 | 3.31% |
| 2025-11-18 | 26.19 | 25.31 | -0.70 | -2.69% | 25.11 | 26.22 | 43216 | 10992 | 5.31% |
| 2025-11-17 | 25.76 | 26.01 | 0.51 | 2.00% | 25.50 | 26.23 | 65572 | 17036 | 8.05% |
| 2025-11-14 | 26.77 | 25.50 | -1.29 | -4.82% | 25.28 | 26.77 | 96790 | 24967 | 11.88% |
| 2025-11-13 | 27.70 | 26.79 | 1.69 | 6.73% | 26.65 | 28.52 | 146052 | 40271 | 17.93% |
| 2025-11-12 | 25.37 | 25.10 | -0.35 | -1.38% | 24.83 | 25.50 | 20926 | 5247 | 2.57% |
| 2025-11-11 | 25.69 | 25.45 | 0.03 | 0.12% | 25.36 | 25.84 | 14462 | 3707 | 1.78% |
| 2025-11-10 | 25.70 | 25.42 | -0.20 | -0.78% | 25.30 | 25.76 | 16138 | 4110 | 1.98% |
| 2025-11-07 | 25.69 | 25.62 | -0.20 | -0.77% | 25.61 | 25.93 | 18155 | 4670 | 2.23% |
| 2025-11-06 | 25.66 | 25.82 | 0.16 | 0.62% | 25.50 | 25.99 | 22457 | 5786 | 2.76% |
| 2025-11-05 | 25.17 | 25.66 | 0.38 | 1.50% | 24.90 | 25.87 | 28825 | 7371 | 3.54% |
| 2025-11-04 | 25.78 | 25.28 | -0.51 | -1.98% | 25.03 | 25.79 | 25016 | 6333 | 3.07% |
| 2025-11-03 | 25.32 | 25.79 | 0.65 | 2.59% | 25.15 | 26.00 | 33403 | 8534 | 4.10% |
| 2025-10-31 | 24.72 | 25.14 | 0.42 | 1.70% | 24.63 | 25.28 | 27842 | 6953 | 3.42% |
| 2025-10-30 | 24.95 | 24.72 | -0.42 | -1.67% | 24.71 | 25.34 | 31012 | 7755 | 3.81% |
| 2025-10-29 | 25.80 | 25.14 | -0.70 | -2.71% | 24.91 | 25.83 | 43124 | 10882 | 5.29% |
| 2025-10-28 | 25.69 | 25.84 | -0.01 | -0.04% | 25.50 | 26.14 | 31435 | 8094 | 3.86% |
| 2025-10-27 | 26.68 | 25.85 | -0.65 | -2.45% | 25.70 | 26.71 | 41516 | 10784 | 5.10% |
| 2025-10-24 | 26.15 | 26.50 | 0.32 | 1.22% | 25.95 | 26.91 | 53051 | 14016 | 6.51% |
| 2025-10-23 | 26.90 | 26.18 | -1.71 | -6.13% | 25.70 | 27.00 | 74883 | 19603 | 9.19% |
| 2025-10-22 | 28.50 | 27.89 | 0.23 | 0.83% | 27.72 | 28.96 | 104926 | 29618 | 12.88% |
| 2025-10-21 | 25.99 | 27.66 | 2.07 | 8.09% | 25.98 | 29.22 | 101457 | 27741 | 12.46% |
| 2025-10-20 | 25.07 | 25.59 | 0.98 | 3.98% | 25.02 | 25.60 | 21816 | 5522 | 2.68% |
| 2025-10-17 | 25.16 | 24.61 | -0.56 | -2.22% | 24.60 | 25.34 | 19599 | 4886 | 2.41% |
| 2025-10-16 | 26.25 | 25.17 | -1.04 | -3.97% | 25.02 | 26.25 | 32243 | 8168 | 3.96% |
| 2025-10-15 | 26.02 | 26.21 | 0.30 | 1.16% | 25.70 | 26.39 | 17513 | 4582 | 2.15% |
| 2025-10-14 | 26.88 | 25.91 | -0.70 | -2.63% | 25.81 | 26.99 | 23861 | 6301 | 2.93% |
| 2025-10-13 | 26.17 | 26.61 | -0.41 | -1.52% | 25.20 | 26.77 | 28502 | 7510 | 3.50% |
| 2025-10-10 | 26.88 | 27.02 | -0.10 | -0.37% | 26.40 | 27.12 | 28227 | 7601 | 3.47% |
| 2025-10-09 | 25.95 | 27.12 | 1.14 | 4.39% | 25.93 | 27.20 | 48155 | 12893 | 5.91% |
| 2025-09-30 | 26.08 | 25.98 | -0.14 | -0.54% | 25.90 | 26.42 | 22325 | 5833 | 2.74% |
| 2025-09-29 | 26.38 | 26.12 | -0.02 | -0.08% | 25.88 | 26.65 | 24258 | 6368 | 2.98% |
| 2025-09-26 | 25.41 | 26.14 | 0.59 | 2.31% | 25.12 | 27.25 | 50276 | 13420 | 6.17% |
| 2025-09-25 | 25.42 | 25.55 | -0.03 | -0.12% | 25.13 | 25.96 | 22980 | 5865 | 2.82% |
| 2025-09-24 | 25.54 | 25.58 | 0.12 | 0.47% | 25.15 | 25.84 | 17280 | 4419 | 2.12% |
| 2025-09-23 | 26.00 | 25.46 | -0.49 | -1.89% | 24.70 | 26.18 | 26498 | 6691 | 3.25% |
| 2025-09-22 | 26.26 | 25.95 | -0.31 | -1.18% | 25.80 | 26.34 | 20671 | 5373 | 2.54% |
| 2025-09-19 | 26.51 | 26.26 | -0.24 | -0.91% | 26.05 | 26.62 | 20729 | 5443 | 2.55% |
| 2025-09-18 | 27.10 | 26.50 | -0.51 | -1.89% | 26.21 | 27.40 | 26081 | 7016 | 3.20% |
| 2025-09-17 | 27.30 | 27.01 | -0.29 | -1.06% | 26.93 | 27.44 | 17302 | 4702 | 2.12% |
| 2025-09-16 | 27.00 | 27.30 | 0.41 | 1.52% | 26.68 | 27.30 | 16837 | 4555 | 2.07% |
| 2025-09-15 | 27.74 | 26.89 | -0.94 | -3.38% | 26.86 | 27.74 | 25983 | 7072 | 3.19% |
| 2025-09-12 | 27.83 | 27.83 | -0.09 | -0.32% | 27.62 | 28.23 | 25118 | 7000 | 3.08% |
| 2025-09-11 | 27.40 | 27.92 | 0.52 | 1.90% | 27.01 | 27.99 | 26783 | 7432 | 3.29% |
| 2025-09-10 | 27.98 | 27.40 | -0.59 | -2.11% | 27.25 | 28.11 | 28101 | 7741 | 3.45% |
| 2025-09-09 | 27.68 | 27.99 | 0.36 | 1.30% | 27.40 | 28.28 | 33095 | 9234 | 4.06% |
| 2025-09-08 | 26.78 | 27.63 | 0.67 | 2.49% | 26.65 | 27.66 | 39634 | 10834 | 4.87% |