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 | 24.25 | 24.33 | -0.06 | -0.25% | 24.17 | 24.57 | 23362 | 5685 | 5.07% |
| 2025-12-15 | 23.91 | 24.39 | 0.50 | 2.09% | 23.67 | 24.54 | 27005 | 6559 | 5.86% |
| 2025-12-12 | 24.37 | 23.89 | -0.74 | -3.00% | 23.75 | 24.60 | 38639 | 9344 | 8.39% |
| 2025-12-11 | 24.30 | 24.63 | 0.39 | 1.61% | 23.89 | 24.85 | 55434 | 13594 | 12.03% |
| 2025-12-10 | 23.57 | 24.24 | 1.08 | 4.66% | 23.40 | 24.50 | 72470 | 17482 | 15.73% |
| 2025-12-09 | 22.81 | 23.16 | 0.34 | 1.49% | 22.65 | 23.35 | 18648 | 4306 | 4.05% |
| 2025-12-08 | 22.35 | 22.82 | 0.47 | 2.10% | 22.30 | 23.08 | 26301 | 5983 | 5.71% |
| 2025-12-05 | 22.96 | 22.35 | -0.61 | -2.66% | 22.25 | 23.19 | 42347 | 9586 | 9.19% |
| 2025-12-04 | 24.32 | 22.96 | -1.23 | -5.08% | 22.82 | 25.00 | 62533 | 14785 | 13.58% |
| 2025-12-03 | 23.87 | 24.19 | 0.24 | 1.00% | 23.73 | 24.42 | 39077 | 9425 | 8.48% |
| 2025-12-02 | 23.66 | 23.95 | 0.16 | 0.67% | 23.33 | 24.00 | 18997 | 4518 | 4.12% |
| 2025-12-01 | 23.62 | 23.79 | 0.17 | 0.72% | 23.51 | 24.13 | 24173 | 5754 | 5.25% |
| 2025-11-28 | 23.33 | 23.62 | 0.19 | 0.81% | 23.20 | 23.79 | 22668 | 5335 | 4.92% |
| 2025-11-27 | 23.42 | 23.43 | 0.13 | 0.56% | 23.01 | 24.29 | 40868 | 9565 | 8.87% |
| 2025-11-26 | 23.66 | 23.30 | 0.22 | 0.95% | 22.81 | 23.66 | 31828 | 7399 | 6.91% |
| 2025-11-25 | 22.43 | 23.08 | 0.76 | 3.41% | 22.13 | 23.31 | 46008 | 10535 | 9.99% |
| 2025-11-24 | 21.96 | 22.32 | 0.50 | 2.29% | 21.90 | 22.79 | 39878 | 8916 | 8.66% |
| 2025-11-21 | 22.38 | 21.82 | -0.58 | -2.59% | 21.51 | 22.40 | 21959 | 4814 | 4.77% |
| 2025-11-20 | 22.50 | 22.40 | 0.13 | 0.58% | 21.80 | 22.60 | 24840 | 5512 | 5.39% |
| 2025-11-19 | 22.68 | 22.27 | -0.41 | -1.81% | 22.10 | 23.06 | 22505 | 5061 | 4.89% |
| 2025-11-18 | 22.48 | 22.68 | 0.22 | 0.98% | 22.25 | 22.89 | 25483 | 5756 | 5.53% |
| 2025-11-17 | 22.20 | 22.46 | 0.36 | 1.63% | 21.93 | 22.74 | 25959 | 5802 | 5.64% |
| 2025-11-14 | 22.26 | 22.10 | -0.16 | -0.72% | 22.07 | 22.51 | 19893 | 4427 | 4.32% |
| 2025-11-13 | 22.17 | 22.26 | 0.01 | 0.04% | 22.04 | 22.39 | 14516 | 3223 | 3.15% |
| 2025-11-12 | 21.73 | 22.25 | 0.51 | 2.35% | 21.70 | 22.55 | 25156 | 5588 | 5.46% |
| 2025-11-11 | 21.78 | 21.74 | -0.09 | -0.41% | 21.47 | 21.84 | 17839 | 3863 | 3.87% |
| 2025-11-10 | 21.99 | 21.83 | 0.28 | 1.30% | 21.22 | 21.99 | 27395 | 5937 | 5.95% |
| 2025-11-07 | 21.56 | 21.55 | 0.14 | 0.65% | 21.21 | 21.56 | 14948 | 3194 | 3.25% |
| 2025-11-06 | 21.50 | 21.41 | 0.03 | 0.14% | 21.09 | 21.52 | 10485 | 2239 | 2.28% |
| 2025-11-05 | 21.13 | 21.38 | 0.24 | 1.14% | 20.94 | 21.49 | 11386 | 2424 | 2.47% |
| 2025-11-04 | 20.99 | 21.14 | 0.21 | 1.00% | 20.75 | 21.16 | 13224 | 2777 | 2.87% |
| 2025-11-03 | 21.10 | 20.93 | 0.28 | 1.36% | 20.75 | 21.18 | 15527 | 3249 | 3.37% |
| 2025-10-31 | 20.49 | 20.65 | 0.28 | 1.37% | 20.22 | 20.84 | 17832 | 3688 | 3.87% |
| 2025-10-30 | 20.68 | 20.37 | -0.33 | -1.59% | 20.26 | 20.77 | 19586 | 4003 | 4.25% |
| 2025-10-29 | 21.12 | 20.70 | -0.58 | -2.73% | 20.37 | 21.16 | 18930 | 3913 | 4.11% |
| 2025-10-28 | 21.20 | 21.28 | -0.10 | -0.47% | 21.18 | 21.63 | 10637 | 2272 | 2.31% |
| 2025-10-27 | 21.12 | 21.38 | 0.26 | 1.23% | 21.05 | 21.49 | 16124 | 3432 | 3.50% |
| 2025-10-24 | 21.33 | 21.12 | -0.23 | -1.08% | 21.09 | 21.45 | 10098 | 2142 | 2.19% |
| 2025-10-23 | 21.30 | 21.35 | 0.04 | 0.19% | 20.95 | 21.36 | 11495 | 2430 | 2.50% |
| 2025-10-22 | 21.37 | 21.31 | -0.06 | -0.28% | 21.24 | 21.53 | 9238 | 1973 | 2.01% |
| 2025-10-21 | 21.01 | 21.37 | 0.44 | 2.10% | 20.91 | 21.38 | 11390 | 2415 | 2.47% |
| 2025-10-20 | 20.91 | 20.93 | 0.38 | 1.85% | 20.63 | 20.97 | 15090 | 3144 | 3.28% |
| 2025-10-17 | 20.95 | 20.55 | -0.25 | -1.20% | 20.51 | 21.04 | 14434 | 2997 | 3.13% |
| 2025-10-16 | 21.11 | 20.80 | -0.20 | -0.95% | 20.58 | 21.11 | 9572 | 1988 | 2.08% |
| 2025-10-15 | 20.79 | 21.00 | 0.32 | 1.55% | 20.58 | 21.08 | 10197 | 2136 | 2.21% |
| 2025-10-14 | 20.96 | 20.68 | -0.24 | -1.15% | 20.56 | 21.30 | 10758 | 2241 | 2.34% |
| 2025-10-13 | 20.70 | 20.92 | -0.21 | -0.99% | 19.85 | 20.95 | 15134 | 3114 | 3.29% |
| 2025-10-10 | 20.91 | 21.13 | 0.19 | 0.91% | 20.91 | 21.39 | 18714 | 3972 | 4.06% |
| 2025-10-09 | 21.31 | 20.94 | -0.42 | -1.97% | 20.90 | 21.36 | 21182 | 4462 | 4.60% |
| 2025-09-30 | 21.54 | 21.36 | -0.17 | -0.79% | 21.36 | 21.80 | 13189 | 2839 | 2.86% |
| 2025-09-29 | 21.84 | 21.53 | -0.17 | -0.78% | 21.21 | 21.84 | 12125 | 2613 | 2.63% |
| 2025-09-26 | 22.58 | 21.70 | -0.87 | -3.85% | 21.68 | 22.78 | 23566 | 5196 | 5.12% |
| 2025-09-25 | 22.81 | 22.57 | -0.25 | -1.10% | 22.33 | 23.70 | 61288 | 14150 | 13.30% |
| 2025-09-24 | 21.42 | 22.82 | 1.23 | 5.70% | 21.32 | 22.93 | 59982 | 13333 | 13.02% |
| 2025-09-23 | 21.38 | 21.59 | 0.28 | 1.31% | 20.61 | 22.00 | 51323 | 10971 | 11.14% |
| 2025-09-22 | 21.62 | 21.31 | -0.22 | -1.02% | 21.25 | 21.62 | 11613 | 2483 | 2.52% |
| 2025-09-19 | 21.81 | 21.53 | -0.28 | -1.28% | 21.30 | 21.91 | 20116 | 4322 | 4.37% |
| 2025-09-18 | 22.60 | 21.81 | -0.85 | -3.75% | 21.74 | 22.87 | 24969 | 5573 | 5.42% |
| 2025-09-17 | 23.20 | 22.66 | -0.63 | -2.71% | 22.36 | 23.39 | 26628 | 6054 | 5.78% |
| 2025-09-16 | 23.20 | 23.29 | -0.03 | -0.13% | 22.83 | 23.38 | 26291 | 6086 | 5.71% |
| 2025-09-15 | 22.22 | 23.32 | 0.98 | 4.39% | 22.06 | 23.39 | 63023 | 14299 | 13.68% |
| 2025-09-12 | 22.20 | 22.34 | 0.11 | 0.49% | 21.96 | 22.40 | 30589 | 6785 | 6.64% |
| 2025-09-11 | 22.30 | 22.23 | -0.18 | -0.80% | 21.90 | 22.40 | 22989 | 5083 | 4.99% |
| 2025-09-10 | 22.55 | 22.41 | 0.12 | 0.54% | 22.23 | 22.59 | 23757 | 5315 | 5.16% |
| 2025-09-09 | 23.14 | 22.29 | -0.86 | -3.71% | 22.16 | 23.68 | 54752 | 12504 | 11.89% |
| 2025-09-08 | 22.56 | 23.15 | 0.59 | 2.62% | 22.40 | 23.30 | 68148 | 15636 | 14.79% |