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 | 24.22 | 25.76 | 1.55 | 6.40% | 24.15 | 26.26 | 221802 | 56678 | 12.45% |
| 2025-12-15 | 24.99 | 24.21 | -0.74 | -2.97% | 23.97 | 25.18 | 82879 | 20219 | 4.65% |
| 2025-12-12 | 25.22 | 24.95 | -0.38 | -1.50% | 24.72 | 25.49 | 73579 | 18427 | 4.13% |
| 2025-12-11 | 26.01 | 25.33 | -0.74 | -2.84% | 25.25 | 26.20 | 64150 | 16443 | 3.60% |
| 2025-12-10 | 26.20 | 26.07 | 0.06 | 0.23% | 25.91 | 26.50 | 60586 | 15828 | 3.40% |
| 2025-12-09 | 26.76 | 26.01 | -0.83 | -3.09% | 26.00 | 27.10 | 76525 | 20157 | 4.29% |
| 2025-12-08 | 26.40 | 26.84 | 0.66 | 2.52% | 26.28 | 27.85 | 107200 | 28823 | 6.02% |
| 2025-12-05 | 26.70 | 26.18 | -0.01 | -0.04% | 25.89 | 26.70 | 120190 | 31505 | 6.75% |
| 2025-12-04 | 28.15 | 26.19 | -1.26 | -4.59% | 25.81 | 28.74 | 170737 | 45306 | 9.58% |
| 2025-12-03 | 25.00 | 27.45 | -0.65 | -2.31% | 25.00 | 30.00 | 264612 | 72969 | 14.85% |
| 2025-11-25 | 26.58 | 28.10 | 2.15 | 8.29% | 26.26 | 28.43 | 165856 | 45928 | 9.31% |
| 2025-11-24 | 23.25 | 25.95 | 3.04 | 13.27% | 23.09 | 26.46 | 176080 | 44564 | 9.88% |
| 2025-11-21 | 23.66 | 22.91 | -0.75 | -3.17% | 22.75 | 23.68 | 39453 | 9125 | 2.21% |
| 2025-11-20 | 24.00 | 23.66 | -0.33 | -1.38% | 23.41 | 24.14 | 41701 | 9853 | 2.34% |
| 2025-11-19 | 24.40 | 23.99 | -0.43 | -1.76% | 23.71 | 24.68 | 63579 | 15270 | 3.57% |
| 2025-11-18 | 24.66 | 24.42 | -0.41 | -1.65% | 24.24 | 25.09 | 57660 | 14190 | 3.24% |
| 2025-11-17 | 24.42 | 24.83 | 0.73 | 3.03% | 24.10 | 24.98 | 82155 | 20294 | 4.61% |
| 2025-11-14 | 23.78 | 24.10 | 0.28 | 1.18% | 23.78 | 24.60 | 87078 | 21168 | 4.89% |
| 2025-11-13 | 23.44 | 23.82 | 0.29 | 1.23% | 23.20 | 23.93 | 52626 | 12468 | 2.95% |
| 2025-11-12 | 23.80 | 23.53 | -0.28 | -1.18% | 23.45 | 24.19 | 78463 | 18671 | 4.40% |
| 2025-11-11 | 23.57 | 23.81 | 0.48 | 2.06% | 23.09 | 23.99 | 115897 | 27451 | 6.50% |
| 2025-11-10 | 21.60 | 23.33 | 1.75 | 8.11% | 21.41 | 23.74 | 169126 | 38650 | 9.49% |
| 2025-11-07 | 21.54 | 21.58 | -0.03 | -0.14% | 21.54 | 21.96 | 37311 | 8112 | 2.09% |
| 2025-11-06 | 21.76 | 21.61 | -0.35 | -1.59% | 21.37 | 21.91 | 64301 | 13863 | 3.61% |
| 2025-11-05 | 22.01 | 21.96 | 0.30 | 1.39% | 21.90 | 22.72 | 91237 | 20334 | 5.12% |
| 2025-11-04 | 21.51 | 21.66 | 0.05 | 0.23% | 21.50 | 21.84 | 35216 | 7623 | 1.98% |
| 2025-11-03 | 21.45 | 21.61 | 0.12 | 0.56% | 21.40 | 21.68 | 29000 | 6247 | 1.63% |
| 2025-10-31 | 20.90 | 21.49 | 0.69 | 3.32% | 20.86 | 21.56 | 46029 | 9809 | 2.58% |
| 2025-10-30 | 21.17 | 20.80 | -0.38 | -1.79% | 20.80 | 21.25 | 29801 | 6256 | 1.67% |
| 2025-10-29 | 21.44 | 21.18 | -0.25 | -1.17% | 21.01 | 21.44 | 33195 | 7023 | 1.86% |
| 2025-10-28 | 21.69 | 21.43 | -0.25 | -1.15% | 21.41 | 21.82 | 25161 | 5435 | 1.41% |
| 2025-10-27 | 21.85 | 21.68 | 0.03 | 0.14% | 21.54 | 21.92 | 31479 | 6834 | 1.77% |
| 2025-10-24 | 21.94 | 21.65 | -0.30 | -1.37% | 21.40 | 21.94 | 45002 | 9750 | 2.53% |
| 2025-10-23 | 21.81 | 21.95 | 0.11 | 0.50% | 21.48 | 21.98 | 30843 | 6702 | 1.73% |
| 2025-10-22 | 21.75 | 21.84 | 0.00 | 0.00% | 21.54 | 21.90 | 25463 | 5528 | 1.43% |
| 2025-10-21 | 21.82 | 21.84 | 0.03 | 0.14% | 21.47 | 21.97 | 30854 | 6695 | 1.73% |
| 2025-10-20 | 21.61 | 21.81 | 0.50 | 2.35% | 21.38 | 21.86 | 29143 | 6326 | 1.64% |
| 2025-10-17 | 21.82 | 21.31 | -0.49 | -2.25% | 21.31 | 21.97 | 34331 | 7415 | 1.93% |
| 2025-10-16 | 21.89 | 21.87 | -0.11 | -0.50% | 21.65 | 22.26 | 41141 | 9008 | 2.31% |
| 2025-10-15 | 21.28 | 21.98 | 0.70 | 3.29% | 21.20 | 22.05 | 65497 | 14264 | 3.68% |
| 2025-10-14 | 21.13 | 21.28 | 0.17 | 0.81% | 21.05 | 21.55 | 61458 | 13117 | 3.45% |
| 2025-10-13 | 20.55 | 21.11 | -0.17 | -0.80% | 20.42 | 21.17 | 44098 | 9238 | 2.47% |
| 2025-10-10 | 21.20 | 21.28 | 0.08 | 0.38% | 21.13 | 21.55 | 60807 | 12967 | 3.41% |
| 2025-10-09 | 22.40 | 21.20 | -1.32 | -5.86% | 21.18 | 22.40 | 104042 | 22262 | 5.84% |
| 2025-09-30 | 22.99 | 22.52 | -0.46 | -2.00% | 22.52 | 23.18 | 66993 | 15259 | 3.76% |
| 2025-09-29 | 22.97 | 22.98 | -0.10 | -0.43% | 22.42 | 23.49 | 67111 | 15376 | 3.77% |
| 2025-09-26 | 23.85 | 23.08 | -0.60 | -2.53% | 23.04 | 23.94 | 64682 | 15216 | 3.63% |
| 2025-09-25 | 23.31 | 23.68 | 0.15 | 0.64% | 23.09 | 23.88 | 87721 | 20571 | 4.92% |
| 2025-09-24 | 23.21 | 23.53 | 0.15 | 0.64% | 22.98 | 24.12 | 83004 | 19472 | 4.66% |
| 2025-09-23 | 24.42 | 23.38 | -1.40 | -5.65% | 23.10 | 24.66 | 103186 | 24418 | 5.79% |
| 2025-09-22 | 25.81 | 24.78 | -1.69 | -6.38% | 24.70 | 25.94 | 138430 | 34817 | 7.77% |
| 2025-09-19 | 25.39 | 26.47 | 0.81 | 3.16% | 24.45 | 27.50 | 244825 | 63350 | 13.74% |
| 2025-09-18 | 25.30 | 25.66 | 0.30 | 1.18% | 24.89 | 26.10 | 145733 | 37389 | 8.18% |
| 2025-09-17 | 26.00 | 25.36 | -1.42 | -5.30% | 25.36 | 26.50 | 160391 | 41398 | 9.00% |
| 2025-09-16 | 27.16 | 26.78 | 0.27 | 1.02% | 26.38 | 27.53 | 124884 | 33505 | 7.01% |
| 2025-09-15 | 26.29 | 26.51 | -0.09 | -0.34% | 25.53 | 26.81 | 93537 | 24647 | 5.25% |
| 2025-09-12 | 27.13 | 26.60 | -0.75 | -2.74% | 26.29 | 27.59 | 123495 | 33093 | 6.93% |
| 2025-09-11 | 27.15 | 27.35 | -0.25 | -0.91% | 26.50 | 27.37 | 142895 | 38420 | 8.02% |
| 2025-09-10 | 26.49 | 27.60 | 1.18 | 4.47% | 26.22 | 27.60 | 202161 | 54595 | 11.35% |
| 2025-09-09 | 26.42 | 26.42 | -0.08 | -0.30% | 26.02 | 26.79 | 114958 | 30355 | 6.45% |
| 2025-09-08 | 25.69 | 26.50 | 0.45 | 1.73% | 25.60 | 26.97 | 176272 | 46535 | 9.89% |