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 | 22.69 | 22.23 | -0.39 | -1.72% | 22.14 | 22.95 | 8558 | 1916 | 1.55% |
| 2025-12-15 | 22.86 | 22.62 | -0.26 | -1.14% | 22.47 | 23.09 | 10214 | 2326 | 1.85% |
| 2025-12-12 | 23.18 | 22.88 | -0.29 | -1.25% | 22.77 | 23.69 | 15811 | 3670 | 2.87% |
| 2025-12-11 | 23.95 | 23.17 | -0.84 | -3.50% | 23.11 | 24.13 | 14906 | 3509 | 2.70% |
| 2025-12-10 | 24.72 | 24.01 | -0.61 | -2.48% | 23.91 | 24.83 | 10294 | 2509 | 1.87% |
| 2025-12-09 | 25.13 | 24.62 | -0.46 | -1.83% | 24.49 | 25.34 | 9888 | 2461 | 1.79% |
| 2025-12-08 | 25.16 | 25.08 | -0.05 | -0.20% | 25.00 | 25.45 | 9213 | 2316 | 1.67% |
| 2025-12-05 | 24.50 | 25.13 | 0.69 | 2.82% | 24.13 | 25.22 | 16764 | 4151 | 3.04% |
| 2025-12-04 | 25.11 | 24.44 | -0.61 | -2.44% | 24.30 | 25.16 | 11822 | 2913 | 2.14% |
| 2025-12-03 | 25.40 | 25.05 | -0.21 | -0.83% | 24.96 | 25.70 | 9109 | 2291 | 1.65% |
| 2025-12-02 | 25.25 | 25.26 | 0.00 | 0.00% | 25.01 | 25.49 | 9882 | 2491 | 1.79% |
| 2025-12-01 | 25.65 | 25.26 | -0.40 | -1.56% | 25.19 | 25.87 | 10157 | 2590 | 1.84% |
| 2025-11-28 | 25.30 | 25.66 | 0.35 | 1.38% | 24.96 | 25.66 | 9755 | 2469 | 1.77% |
| 2025-11-27 | 24.90 | 25.31 | 0.33 | 1.32% | 24.88 | 25.58 | 13283 | 3349 | 2.41% |
| 2025-11-26 | 25.84 | 24.98 | -0.98 | -3.78% | 24.88 | 26.25 | 19798 | 5043 | 3.59% |
| 2025-11-25 | 25.13 | 25.96 | 1.43 | 5.83% | 24.50 | 26.50 | 28313 | 7280 | 5.14% |
| 2025-11-24 | 23.54 | 24.53 | 1.20 | 5.14% | 23.54 | 24.67 | 28125 | 6827 | 5.10% |
| 2025-11-21 | 25.02 | 23.33 | -1.70 | -6.79% | 23.00 | 25.30 | 33160 | 7901 | 6.02% |
| 2025-11-20 | 25.99 | 25.03 | -0.95 | -3.66% | 24.86 | 26.26 | 23582 | 5971 | 4.28% |
| 2025-11-19 | 26.51 | 25.98 | -0.69 | -2.59% | 25.75 | 27.65 | 22272 | 5874 | 4.04% |
| 2025-11-18 | 25.88 | 26.67 | 0.80 | 3.09% | 25.50 | 26.85 | 27922 | 7334 | 5.07% |
| 2025-11-17 | 25.78 | 25.87 | 0.05 | 0.19% | 25.31 | 26.05 | 16334 | 4210 | 2.96% |
| 2025-11-14 | 25.65 | 25.82 | -0.06 | -0.23% | 25.65 | 26.16 | 18944 | 4901 | 3.44% |
| 2025-11-13 | 26.55 | 25.88 | -0.50 | -1.90% | 25.60 | 26.60 | 25234 | 6543 | 4.58% |
| 2025-11-12 | 26.61 | 26.38 | -0.36 | -1.35% | 26.16 | 26.81 | 24224 | 6412 | 4.39% |
| 2025-11-11 | 25.79 | 26.74 | 1.08 | 4.21% | 25.57 | 27.10 | 37867 | 9997 | 6.87% |
| 2025-11-10 | 25.78 | 25.66 | -0.32 | -1.23% | 25.30 | 26.06 | 29554 | 7567 | 5.36% |
| 2025-11-07 | 24.49 | 25.98 | 1.66 | 6.83% | 24.08 | 26.37 | 43377 | 10995 | 7.87% |
| 2025-11-06 | 24.11 | 24.32 | 0.21 | 0.87% | 23.90 | 24.63 | 14333 | 3475 | 2.60% |
| 2025-11-05 | 23.80 | 24.11 | 0.26 | 1.09% | 23.59 | 24.66 | 17770 | 4279 | 3.22% |
| 2025-11-04 | 23.89 | 23.85 | 0.05 | 0.21% | 23.48 | 24.00 | 9778 | 2321 | 1.77% |
| 2025-11-03 | 23.68 | 23.80 | 0.12 | 0.51% | 23.47 | 23.98 | 12379 | 2940 | 2.25% |
| 2025-10-31 | 23.67 | 23.68 | 0.13 | 0.55% | 23.52 | 23.93 | 14019 | 3324 | 2.54% |
| 2025-10-30 | 24.51 | 23.55 | -0.85 | -3.48% | 23.50 | 24.54 | 15574 | 3733 | 2.83% |
| 2025-10-29 | 24.51 | 24.40 | -0.52 | -2.09% | 23.78 | 24.77 | 27002 | 6560 | 4.90% |
| 2025-10-28 | 23.63 | 24.92 | 1.19 | 5.01% | 23.46 | 25.16 | 42113 | 10318 | 7.64% |
| 2025-10-27 | 23.51 | 23.73 | 0.23 | 0.98% | 23.12 | 24.08 | 18863 | 4451 | 3.42% |
| 2025-10-24 | 23.41 | 23.50 | 0.12 | 0.51% | 23.10 | 24.08 | 15887 | 3738 | 2.88% |
| 2025-10-23 | 23.49 | 23.38 | -0.42 | -1.76% | 22.90 | 23.65 | 24448 | 5680 | 4.44% |
| 2025-10-22 | 22.96 | 23.80 | 1.08 | 4.75% | 22.72 | 24.29 | 43710 | 10363 | 7.93% |
| 2025-10-21 | 22.18 | 22.72 | 0.60 | 2.71% | 21.98 | 22.76 | 16166 | 3621 | 2.93% |
| 2025-10-20 | 21.71 | 22.12 | 0.56 | 2.60% | 21.63 | 22.15 | 12410 | 2726 | 2.25% |
| 2025-10-17 | 21.61 | 21.56 | -0.09 | -0.42% | 21.44 | 22.04 | 11144 | 2419 | 2.02% |
| 2025-10-16 | 22.05 | 21.65 | -0.28 | -1.28% | 21.57 | 22.08 | 11227 | 2446 | 2.04% |
| 2025-10-15 | 21.88 | 21.93 | 0.03 | 0.14% | 21.61 | 22.36 | 12842 | 2821 | 2.33% |
| 2025-10-14 | 22.23 | 21.90 | -0.31 | -1.40% | 21.54 | 22.32 | 13886 | 3042 | 2.52% |
| 2025-10-13 | 21.03 | 22.21 | 0.28 | 1.28% | 20.32 | 22.41 | 24410 | 5326 | 4.43% |
| 2025-10-10 | 21.31 | 21.93 | 0.62 | 2.91% | 21.09 | 22.60 | 21953 | 4817 | 3.98% |
| 2025-10-09 | 22.07 | 21.31 | -0.79 | -3.57% | 21.30 | 22.24 | 14058 | 3054 | 2.55% |
| 2025-09-30 | 22.37 | 22.10 | -0.24 | -1.07% | 21.80 | 22.46 | 10800 | 2374 | 1.96% |
| 2025-09-29 | 22.00 | 22.34 | 0.39 | 1.78% | 21.33 | 22.45 | 11560 | 2548 | 2.10% |
| 2025-09-26 | 21.72 | 21.95 | 0.23 | 1.06% | 21.30 | 22.06 | 9703 | 2109 | 1.76% |
| 2025-09-25 | 21.76 | 21.72 | -0.11 | -0.50% | 21.40 | 22.20 | 12690 | 2777 | 2.30% |
| 2025-09-24 | 20.97 | 21.83 | 0.69 | 3.26% | 20.94 | 21.91 | 14418 | 3114 | 2.62% |
| 2025-09-23 | 21.72 | 21.14 | -0.58 | -2.67% | 20.14 | 21.76 | 21536 | 4475 | 3.91% |
| 2025-09-22 | 22.03 | 21.72 | -0.30 | -1.36% | 21.46 | 22.21 | 9730 | 2113 | 1.77% |
| 2025-09-19 | 22.60 | 22.02 | -0.48 | -2.13% | 21.81 | 22.60 | 11948 | 2633 | 2.17% |
| 2025-09-18 | 22.96 | 22.50 | -0.40 | -1.75% | 21.98 | 23.05 | 13534 | 3048 | 2.46% |
| 2025-09-17 | 23.10 | 22.90 | -0.20 | -0.87% | 22.76 | 23.23 | 13962 | 3209 | 2.53% |
| 2025-09-16 | 22.44 | 23.10 | 0.59 | 2.62% | 22.31 | 23.30 | 22422 | 5136 | 4.07% |
| 2025-09-15 | 22.15 | 22.51 | 0.29 | 1.31% | 22.08 | 22.61 | 12043 | 2692 | 2.18% |
| 2025-09-12 | 22.76 | 22.22 | -0.45 | -1.99% | 22.05 | 22.80 | 10175 | 2266 | 1.85% |
| 2025-09-11 | 22.44 | 22.67 | 0.23 | 1.02% | 21.99 | 22.67 | 11306 | 2527 | 2.05% |
| 2025-09-10 | 22.15 | 22.44 | 0.24 | 1.08% | 22.01 | 22.47 | 8855 | 1974 | 1.61% |
| 2025-09-09 | 22.25 | 22.20 | 0.02 | 0.09% | 21.81 | 22.32 | 10169 | 2244 | 1.84% |
| 2025-09-08 | 21.81 | 22.18 | 0.39 | 1.79% | 21.68 | 22.23 | 11608 | 2551 | 2.11% |