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 | 22.01 | 21.31 | -0.96 | -4.31% | 21.29 | 22.15 | 42974 | 9301 | 4.35% |
| 2025-12-15 | 22.20 | 22.27 | -0.24 | -1.07% | 21.88 | 22.78 | 33561 | 7464 | 3.40% |
| 2025-12-12 | 22.70 | 22.51 | -0.29 | -1.27% | 22.47 | 22.97 | 43472 | 9856 | 4.40% |
| 2025-12-11 | 22.82 | 22.80 | -0.03 | -0.13% | 22.40 | 23.20 | 53564 | 12185 | 5.42% |
| 2025-12-10 | 23.15 | 22.83 | -0.48 | -2.06% | 22.61 | 23.21 | 44237 | 10115 | 4.48% |
| 2025-12-09 | 23.14 | 23.31 | 0.00 | 0.00% | 22.90 | 23.95 | 54740 | 12829 | 5.54% |
| 2025-12-08 | 23.00 | 23.31 | 0.40 | 1.75% | 22.87 | 23.65 | 59062 | 13719 | 5.98% |
| 2025-12-05 | 22.46 | 22.91 | 0.42 | 1.87% | 22.06 | 22.93 | 53425 | 12074 | 5.41% |
| 2025-12-04 | 23.60 | 22.49 | -1.11 | -4.70% | 22.44 | 23.95 | 80053 | 18222 | 8.11% |
| 2025-12-03 | 24.75 | 23.60 | -1.29 | -5.18% | 23.36 | 24.75 | 86482 | 20615 | 8.76% |
| 2025-12-02 | 24.50 | 24.89 | 0.26 | 1.06% | 23.56 | 25.53 | 105055 | 25679 | 10.64% |
| 2025-12-01 | 24.98 | 24.63 | 0.02 | 0.08% | 24.41 | 25.35 | 84573 | 21023 | 8.56% |
| 2025-11-28 | 24.78 | 24.61 | -0.32 | -1.28% | 24.00 | 24.84 | 84438 | 20623 | 8.55% |
| 2025-11-27 | 25.28 | 24.93 | -0.62 | -2.43% | 24.85 | 25.58 | 107485 | 27057 | 10.88% |
| 2025-11-26 | 26.01 | 25.55 | -1.32 | -4.91% | 25.41 | 26.55 | 172808 | 44812 | 17.50% |
| 2025-11-25 | 25.77 | 26.87 | 1.36 | 5.33% | 25.30 | 27.50 | 260013 | 68710 | 26.33% |
| 2025-11-24 | 25.03 | 25.51 | 0.49 | 1.96% | 24.52 | 25.79 | 219130 | 55288 | 22.19% |
| 2025-11-21 | 25.37 | 25.02 | -0.92 | -3.55% | 24.71 | 26.80 | 300417 | 76778 | 30.42% |
| 2025-11-20 | 24.03 | 25.94 | 3.24 | 14.27% | 22.95 | 27.24 | 353336 | 92394 | 35.78% |
| 2025-11-19 | 23.63 | 22.70 | -1.52 | -6.28% | 22.68 | 23.77 | 76234 | 17613 | 7.72% |
| 2025-11-18 | 24.19 | 24.22 | -0.21 | -0.86% | 24.08 | 24.60 | 51535 | 12528 | 5.22% |
| 2025-11-17 | 24.13 | 24.43 | 0.30 | 1.24% | 23.90 | 24.88 | 73640 | 17995 | 7.46% |
| 2025-11-14 | 24.00 | 24.13 | -0.12 | -0.49% | 23.88 | 24.45 | 58140 | 14059 | 5.89% |
| 2025-11-13 | 23.86 | 24.25 | 0.42 | 1.76% | 23.52 | 24.66 | 81721 | 19756 | 8.27% |
| 2025-11-12 | 24.09 | 23.83 | -0.26 | -1.08% | 23.51 | 24.18 | 66159 | 15735 | 6.70% |
| 2025-11-11 | 24.95 | 24.09 | 0.07 | 0.29% | 23.60 | 24.95 | 113744 | 27430 | 11.52% |
| 2025-11-10 | 22.30 | 24.02 | 1.86 | 8.39% | 22.30 | 25.20 | 167589 | 40349 | 16.97% |
| 2025-11-07 | 22.42 | 22.16 | -0.30 | -1.34% | 22.13 | 22.42 | 23007 | 5114 | 2.33% |
| 2025-11-06 | 22.63 | 22.46 | -0.23 | -1.01% | 22.38 | 22.68 | 21583 | 4855 | 2.19% |
| 2025-11-05 | 22.73 | 22.69 | -0.26 | -1.13% | 22.52 | 23.10 | 24835 | 5646 | 2.51% |
| 2025-11-04 | 22.80 | 22.95 | 0.00 | 0.00% | 22.60 | 23.01 | 25168 | 5727 | 2.55% |
| 2025-11-03 | 22.71 | 22.95 | 0.36 | 1.59% | 22.58 | 22.97 | 26243 | 5984 | 2.66% |
| 2025-10-31 | 22.05 | 22.59 | 0.47 | 2.12% | 22.05 | 22.74 | 39660 | 8932 | 4.02% |
| 2025-10-30 | 23.00 | 22.12 | -1.39 | -5.91% | 22.10 | 23.00 | 63038 | 14158 | 6.38% |
| 2025-10-29 | 23.74 | 23.51 | -0.38 | -1.59% | 23.33 | 23.74 | 37184 | 8736 | 3.76% |
| 2025-10-28 | 23.28 | 23.89 | 0.41 | 1.75% | 23.13 | 23.97 | 58344 | 13828 | 5.91% |
| 2025-10-27 | 23.45 | 23.48 | 0.05 | 0.21% | 23.21 | 23.59 | 31482 | 7365 | 3.19% |
| 2025-10-24 | 23.29 | 23.43 | 0.15 | 0.64% | 23.20 | 23.66 | 39541 | 9262 | 4.00% |
| 2025-10-23 | 23.16 | 23.28 | 0.03 | 0.13% | 22.84 | 23.48 | 49406 | 11403 | 5.00% |
| 2025-10-22 | 22.53 | 23.25 | 0.69 | 3.06% | 22.45 | 23.65 | 58645 | 13564 | 5.94% |
| 2025-10-21 | 22.16 | 22.56 | 0.40 | 1.81% | 22.06 | 22.57 | 21428 | 4801 | 2.17% |
| 2025-10-20 | 21.90 | 22.16 | 0.45 | 2.07% | 21.90 | 22.23 | 17984 | 3976 | 1.82% |
| 2025-10-17 | 22.50 | 21.71 | -0.82 | -3.64% | 21.61 | 22.63 | 23491 | 5193 | 2.38% |
| 2025-10-16 | 22.47 | 22.53 | 0.06 | 0.27% | 22.11 | 22.62 | 29351 | 6569 | 2.97% |
| 2025-10-15 | 22.08 | 22.47 | 0.27 | 1.22% | 22.08 | 22.62 | 25266 | 5672 | 2.56% |
| 2025-10-14 | 22.74 | 22.20 | -0.46 | -2.03% | 22.20 | 22.89 | 32092 | 7222 | 3.25% |
| 2025-10-13 | 21.66 | 22.66 | 0.06 | 0.27% | 21.60 | 22.71 | 32874 | 7344 | 3.33% |
| 2025-10-10 | 23.29 | 22.60 | -0.70 | -3.00% | 22.60 | 23.29 | 40254 | 9185 | 4.08% |
| 2025-10-09 | 22.92 | 23.30 | 0.46 | 2.01% | 22.66 | 23.65 | 51452 | 11959 | 5.21% |
| 2025-09-30 | 22.98 | 22.84 | -0.04 | -0.17% | 22.77 | 23.11 | 24861 | 5694 | 2.52% |
| 2025-09-29 | 22.80 | 22.88 | 0.07 | 0.31% | 22.52 | 22.97 | 27111 | 6185 | 2.74% |
| 2025-09-26 | 23.11 | 22.81 | -0.51 | -2.19% | 22.81 | 23.27 | 28199 | 6486 | 2.86% |
| 2025-09-25 | 23.39 | 23.32 | 0.00 | 0.00% | 23.22 | 23.69 | 38437 | 9027 | 3.89% |
| 2025-09-24 | 22.69 | 23.32 | 0.49 | 2.15% | 22.55 | 23.35 | 37769 | 8737 | 3.82% |
| 2025-09-23 | 23.58 | 22.83 | -0.74 | -3.14% | 22.42 | 23.58 | 47159 | 10767 | 4.77% |
| 2025-09-22 | 23.12 | 23.57 | 0.47 | 2.03% | 23.02 | 23.68 | 38078 | 8931 | 3.86% |
| 2025-09-19 | 23.38 | 23.10 | -0.11 | -0.47% | 22.93 | 23.45 | 33969 | 7865 | 3.44% |
| 2025-09-18 | 23.81 | 23.21 | -0.60 | -2.52% | 23.01 | 23.97 | 60221 | 14205 | 6.10% |
| 2025-09-17 | 23.69 | 23.81 | 0.09 | 0.38% | 23.46 | 23.82 | 46223 | 10948 | 4.68% |
| 2025-09-16 | 23.29 | 23.72 | 0.35 | 1.50% | 23.11 | 23.78 | 41582 | 9787 | 4.21% |
| 2025-09-15 | 23.31 | 23.37 | 0.07 | 0.30% | 23.11 | 23.45 | 34062 | 7921 | 3.45% |
| 2025-09-12 | 23.70 | 23.30 | -0.43 | -1.81% | 23.30 | 23.88 | 49535 | 11663 | 5.02% |
| 2025-09-11 | 23.07 | 23.73 | 0.04 | 0.17% | 22.79 | 23.75 | 67078 | 15602 | 6.79% |
| 2025-09-10 | 23.77 | 23.69 | -0.08 | -0.34% | 23.38 | 23.89 | 39649 | 9381 | 4.01% |
| 2025-09-09 | 23.70 | 23.77 | 0.02 | 0.08% | 23.52 | 24.15 | 50997 | 12151 | 5.16% |
| 2025-09-08 | 23.35 | 23.75 | 0.33 | 1.41% | 23.26 | 23.76 | 53324 | 12551 | 5.40% |