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 | 22.76 | 22.22 | -0.72 | -3.14% | 22.13 | 23.14 | 25763 | 5768 | 2.45% |
| 2025-12-15 | 22.79 | 22.94 | 0.14 | 0.61% | 22.58 | 23.26 | 23381 | 5364 | 2.23% |
| 2025-12-12 | 23.16 | 22.80 | -0.37 | -1.60% | 22.76 | 23.54 | 27500 | 6330 | 2.62% |
| 2025-12-11 | 23.72 | 23.17 | -0.48 | -2.03% | 23.16 | 23.77 | 27200 | 6357 | 2.59% |
| 2025-12-10 | 24.30 | 23.65 | -0.50 | -2.07% | 23.56 | 24.30 | 28620 | 6814 | 2.72% |
| 2025-12-09 | 24.60 | 24.15 | -0.43 | -1.75% | 24.10 | 24.74 | 26648 | 6491 | 2.54% |
| 2025-12-08 | 24.61 | 24.58 | 0.09 | 0.37% | 24.33 | 24.74 | 31115 | 7630 | 2.96% |
| 2025-12-05 | 24.27 | 24.49 | 0.25 | 1.03% | 23.86 | 24.55 | 25585 | 6215 | 2.44% |
| 2025-12-04 | 24.97 | 24.24 | -0.73 | -2.92% | 24.09 | 25.00 | 44567 | 10862 | 4.24% |
| 2025-12-03 | 25.67 | 24.97 | -0.51 | -2.00% | 24.73 | 25.95 | 41529 | 10453 | 3.95% |
| 2025-12-02 | 25.80 | 25.48 | -0.43 | -1.66% | 25.20 | 25.82 | 37083 | 9426 | 3.53% |
| 2025-12-01 | 25.79 | 25.91 | 0.08 | 0.31% | 25.71 | 26.55 | 52720 | 13755 | 5.02% |
| 2025-11-28 | 25.88 | 25.83 | -0.22 | -0.84% | 25.55 | 26.28 | 60054 | 15548 | 5.72% |
| 2025-11-27 | 25.02 | 26.05 | 1.02 | 4.08% | 24.95 | 26.44 | 97868 | 25306 | 9.32% |
| 2025-11-26 | 25.83 | 25.03 | -0.80 | -3.10% | 24.98 | 26.02 | 81680 | 20816 | 7.78% |
| 2025-11-25 | 25.85 | 25.83 | 0.08 | 0.31% | 25.41 | 26.33 | 92331 | 23921 | 8.79% |
| 2025-11-24 | 26.93 | 25.75 | -1.46 | -5.37% | 25.28 | 26.96 | 122145 | 31581 | 11.63% |
| 2025-11-21 | 28.50 | 27.21 | -2.19 | -7.45% | 26.25 | 28.81 | 161140 | 43689 | 15.34% |
| 2025-11-20 | 31.58 | 29.40 | -2.18 | -6.90% | 28.89 | 31.60 | 241832 | 71696 | 23.02% |
| 2025-11-19 | 26.66 | 31.58 | 5.26 | 19.98% | 26.40 | 31.58 | 104725 | 32185 | 9.97% |
| 2025-11-18 | 27.88 | 26.32 | -1.39 | -5.02% | 26.15 | 28.00 | 76157 | 20312 | 7.25% |
| 2025-11-17 | 27.35 | 27.71 | 0.63 | 2.33% | 27.07 | 28.28 | 85502 | 23607 | 8.14% |
| 2025-11-14 | 28.90 | 27.08 | -1.97 | -6.78% | 27.01 | 28.93 | 114301 | 31683 | 10.88% |
| 2025-11-13 | 27.70 | 29.05 | 1.93 | 7.12% | 27.38 | 31.03 | 153943 | 44059 | 14.65% |
| 2025-11-12 | 27.08 | 27.12 | -0.21 | -0.77% | 26.48 | 27.34 | 53143 | 14308 | 5.06% |
| 2025-11-11 | 26.50 | 27.33 | 0.84 | 3.17% | 26.31 | 27.65 | 74032 | 20039 | 7.05% |
| 2025-11-10 | 26.29 | 26.49 | 0.29 | 1.11% | 26.03 | 26.98 | 65849 | 17486 | 6.27% |
| 2025-11-07 | 25.49 | 26.20 | 0.56 | 2.18% | 25.26 | 26.88 | 69990 | 18331 | 6.66% |
| 2025-11-06 | 24.44 | 25.64 | 1.28 | 5.25% | 24.22 | 25.85 | 63301 | 16037 | 6.03% |
| 2025-11-05 | 24.52 | 24.36 | -0.25 | -1.02% | 24.16 | 24.74 | 22923 | 5598 | 2.18% |
| 2025-11-04 | 24.99 | 24.61 | -0.37 | -1.48% | 24.43 | 25.09 | 29045 | 7186 | 2.76% |
| 2025-11-03 | 24.91 | 24.98 | 0.04 | 0.16% | 24.51 | 25.27 | 32431 | 8070 | 3.09% |
| 2025-10-31 | 24.39 | 24.94 | 0.52 | 2.13% | 24.21 | 25.40 | 41310 | 10335 | 3.93% |
| 2025-10-30 | 24.64 | 24.42 | -0.34 | -1.37% | 24.38 | 25.29 | 34412 | 8488 | 3.28% |
| 2025-10-29 | 25.10 | 24.76 | -0.54 | -2.13% | 24.65 | 25.43 | 30410 | 7544 | 2.89% |
| 2025-10-28 | 24.91 | 25.30 | 0.25 | 1.00% | 24.88 | 25.65 | 27163 | 6869 | 2.59% |
| 2025-10-27 | 24.99 | 25.05 | 0.17 | 0.68% | 24.69 | 25.38 | 31677 | 7935 | 3.02% |
| 2025-10-24 | 25.05 | 24.88 | -0.12 | -0.48% | 24.85 | 25.48 | 36938 | 9278 | 3.52% |
| 2025-10-23 | 25.58 | 25.00 | -1.01 | -3.88% | 24.50 | 25.90 | 54394 | 13532 | 5.18% |
| 2025-10-22 | 26.62 | 26.01 | -0.66 | -2.47% | 25.82 | 26.66 | 41971 | 10941 | 4.00% |
| 2025-10-21 | 26.31 | 26.67 | 0.48 | 1.83% | 25.85 | 26.72 | 54244 | 14331 | 5.16% |
| 2025-10-20 | 25.52 | 26.19 | 0.77 | 3.03% | 25.42 | 26.51 | 48449 | 12651 | 4.61% |
| 2025-10-17 | 25.63 | 25.42 | -0.46 | -1.78% | 25.26 | 26.07 | 37460 | 9585 | 3.57% |
| 2025-10-16 | 26.09 | 25.88 | 0.20 | 0.78% | 25.46 | 26.28 | 50193 | 13002 | 4.78% |
| 2025-10-15 | 25.73 | 25.68 | -0.08 | -0.31% | 25.57 | 26.19 | 36052 | 9299 | 3.43% |
| 2025-10-14 | 26.46 | 25.76 | -0.70 | -2.65% | 25.51 | 26.98 | 53385 | 13916 | 5.08% |
| 2025-10-13 | 24.70 | 26.46 | 0.77 | 3.00% | 24.33 | 26.84 | 84651 | 22102 | 8.06% |
| 2025-10-10 | 25.32 | 25.69 | 0.32 | 1.26% | 25.12 | 26.53 | 65585 | 17030 | 6.24% |
| 2025-10-09 | 25.55 | 25.37 | 0.06 | 0.24% | 25.00 | 25.75 | 42023 | 10591 | 4.00% |
| 2025-09-30 | 24.66 | 25.31 | 0.65 | 2.64% | 24.52 | 25.53 | 48523 | 12208 | 4.62% |
| 2025-09-29 | 24.67 | 24.66 | 0.00 | 0.00% | 24.13 | 24.94 | 33701 | 8289 | 3.21% |
| 2025-09-26 | 24.42 | 24.66 | 0.00 | 0.00% | 24.08 | 25.24 | 39139 | 9685 | 3.73% |
| 2025-09-25 | 25.45 | 24.66 | -0.82 | -3.22% | 24.48 | 25.55 | 43920 | 10938 | 4.18% |
| 2025-09-24 | 23.96 | 25.48 | 1.62 | 6.79% | 23.48 | 25.79 | 68688 | 17156 | 6.54% |
| 2025-09-23 | 25.00 | 23.86 | -0.89 | -3.60% | 23.08 | 25.00 | 39380 | 9359 | 3.75% |
| 2025-09-22 | 24.64 | 24.75 | 0.32 | 1.31% | 24.23 | 25.30 | 41843 | 10324 | 3.98% |
| 2025-09-19 | 25.30 | 24.43 | -0.56 | -2.24% | 24.38 | 25.87 | 48674 | 12244 | 4.63% |
| 2025-09-18 | 25.28 | 24.99 | -0.28 | -1.11% | 24.70 | 25.89 | 55506 | 14029 | 5.28% |
| 2025-09-17 | 24.61 | 25.27 | 0.71 | 2.89% | 24.30 | 25.58 | 57440 | 14419 | 5.47% |
| 2025-09-16 | 23.91 | 24.56 | 0.65 | 2.72% | 23.61 | 24.68 | 43787 | 10595 | 4.17% |
| 2025-09-15 | 23.74 | 23.91 | 0.12 | 0.50% | 23.43 | 24.38 | 31497 | 7514 | 3.00% |
| 2025-09-12 | 23.64 | 23.79 | 0.16 | 0.68% | 23.35 | 24.12 | 25779 | 6112 | 2.45% |
| 2025-09-11 | 23.68 | 23.63 | -0.08 | -0.34% | 23.31 | 23.80 | 20346 | 4778 | 1.94% |
| 2025-09-10 | 23.73 | 23.71 | -0.08 | -0.34% | 23.47 | 23.93 | 21174 | 5010 | 2.02% |
| 2025-09-09 | 24.24 | 23.79 | -0.38 | -1.57% | 23.73 | 24.42 | 30236 | 7275 | 2.88% |
| 2025-09-08 | 23.30 | 24.17 | 0.92 | 3.96% | 23.07 | 24.21 | 35151 | 8365 | 3.35% |