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 | 22.44 | 21.92 | -0.60 | -2.66% | 21.58 | 22.56 | 40958 | 9016 | 4.86% |
| 2025-12-15 | 22.20 | 22.52 | 0.20 | 0.90% | 21.77 | 22.83 | 39426 | 8840 | 4.68% |
| 2025-12-12 | 22.61 | 22.32 | -0.43 | -1.89% | 22.20 | 23.32 | 51025 | 11607 | 6.06% |
| 2025-12-11 | 23.20 | 22.75 | -0.45 | -1.94% | 22.69 | 23.43 | 27699 | 6350 | 3.29% |
| 2025-12-10 | 23.50 | 23.20 | -0.38 | -1.61% | 23.08 | 23.85 | 31518 | 7370 | 3.74% |
| 2025-12-09 | 23.89 | 23.58 | -0.04 | -0.17% | 23.53 | 24.08 | 41246 | 9810 | 4.90% |
| 2025-12-08 | 23.60 | 23.62 | 0.30 | 1.29% | 23.56 | 24.56 | 54836 | 13099 | 6.51% |
| 2025-12-05 | 22.71 | 23.32 | 0.70 | 3.09% | 22.42 | 23.38 | 51869 | 11943 | 6.16% |
| 2025-12-04 | 23.06 | 22.62 | -0.53 | -2.29% | 22.52 | 23.72 | 48610 | 11079 | 5.77% |
| 2025-12-03 | 23.41 | 23.15 | -0.36 | -1.53% | 22.41 | 23.99 | 75637 | 17460 | 8.98% |
| 2025-12-02 | 23.83 | 23.51 | -0.28 | -1.18% | 23.36 | 23.86 | 37491 | 8843 | 4.45% |
| 2025-12-01 | 24.12 | 23.79 | -0.08 | -0.34% | 23.67 | 24.46 | 66478 | 15930 | 7.89% |
| 2025-11-28 | 22.81 | 23.87 | 1.06 | 4.65% | 22.70 | 24.40 | 91732 | 21738 | 10.89% |
| 2025-11-27 | 23.52 | 22.81 | -0.80 | -3.39% | 22.81 | 23.55 | 53980 | 12426 | 6.41% |
| 2025-11-26 | 24.20 | 23.61 | -0.75 | -3.08% | 23.54 | 24.28 | 56955 | 13576 | 6.76% |
| 2025-11-25 | 24.53 | 24.36 | -0.51 | -2.05% | 24.25 | 24.68 | 84823 | 20759 | 10.07% |
| 2025-11-24 | 24.50 | 24.87 | 0.72 | 2.98% | 24.09 | 25.03 | 113531 | 27800 | 13.48% |
| 2025-11-21 | 22.92 | 24.15 | 0.80 | 3.43% | 22.23 | 25.00 | 112382 | 26686 | 13.34% |
| 2025-11-20 | 22.96 | 23.35 | 0.32 | 1.39% | 22.44 | 23.64 | 41058 | 9500 | 4.87% |
| 2025-11-19 | 23.16 | 23.03 | -0.11 | -0.48% | 22.64 | 23.39 | 26394 | 6078 | 3.13% |
| 2025-11-18 | 23.21 | 23.14 | -0.13 | -0.56% | 22.91 | 23.26 | 20884 | 4823 | 2.48% |
| 2025-11-17 | 22.89 | 23.27 | 0.47 | 2.06% | 22.89 | 23.42 | 27831 | 6465 | 3.30% |
| 2025-11-14 | 22.75 | 22.80 | 0.05 | 0.22% | 22.63 | 23.11 | 16851 | 3862 | 2.00% |
| 2025-11-13 | 22.60 | 22.75 | 0.11 | 0.49% | 22.48 | 22.86 | 13291 | 3021 | 1.58% |
| 2025-11-12 | 22.92 | 22.64 | -0.26 | -1.14% | 22.43 | 22.96 | 18642 | 4214 | 2.21% |
| 2025-11-11 | 23.19 | 22.90 | -0.27 | -1.17% | 22.88 | 23.30 | 17234 | 3974 | 2.05% |
| 2025-11-10 | 23.32 | 23.17 | -0.16 | -0.69% | 23.16 | 23.46 | 16066 | 3737 | 1.91% |
| 2025-11-07 | 23.30 | 23.33 | 0.00 | 0.00% | 23.10 | 23.40 | 16116 | 3745 | 1.91% |
| 2025-11-06 | 23.68 | 23.33 | -0.37 | -1.56% | 23.26 | 23.68 | 22285 | 5210 | 2.65% |
| 2025-11-05 | 23.70 | 23.70 | -0.10 | -0.42% | 23.56 | 23.90 | 16519 | 3919 | 1.96% |
| 2025-11-04 | 24.03 | 23.80 | -0.18 | -0.75% | 23.66 | 24.10 | 19764 | 4704 | 2.35% |
| 2025-11-03 | 23.53 | 23.98 | 0.44 | 1.87% | 23.42 | 24.03 | 35421 | 8431 | 4.20% |
| 2025-10-31 | 23.16 | 23.54 | 0.46 | 1.99% | 23.02 | 23.86 | 29070 | 6827 | 3.45% |
| 2025-10-30 | 23.35 | 23.08 | -0.35 | -1.49% | 23.00 | 23.50 | 30072 | 6988 | 3.57% |
| 2025-10-29 | 23.80 | 23.43 | -0.37 | -1.55% | 23.24 | 23.88 | 33045 | 7743 | 3.92% |
| 2025-10-28 | 23.30 | 23.80 | 0.50 | 2.15% | 23.12 | 24.14 | 46490 | 11066 | 5.52% |
| 2025-10-27 | 22.82 | 23.30 | 0.62 | 2.73% | 22.60 | 23.57 | 40612 | 9392 | 4.82% |
| 2025-10-24 | 22.59 | 22.68 | 0.21 | 0.93% | 22.58 | 23.11 | 27761 | 6340 | 3.30% |
| 2025-10-23 | 22.44 | 22.47 | 0.03 | 0.13% | 22.03 | 22.55 | 18162 | 4039 | 2.16% |
| 2025-10-22 | 22.55 | 22.44 | -0.19 | -0.84% | 22.27 | 22.66 | 16144 | 3631 | 1.92% |
| 2025-10-21 | 22.55 | 22.63 | 0.11 | 0.49% | 22.37 | 22.80 | 21813 | 4919 | 2.59% |
| 2025-10-20 | 22.16 | 22.52 | 0.52 | 2.36% | 22.16 | 22.62 | 19940 | 4480 | 2.37% |
| 2025-10-17 | 22.38 | 22.00 | -0.40 | -1.79% | 22.00 | 22.78 | 20779 | 4640 | 2.47% |
| 2025-10-16 | 23.04 | 22.40 | -0.55 | -2.40% | 22.35 | 23.07 | 22355 | 5056 | 2.65% |
| 2025-10-15 | 22.81 | 22.95 | 0.14 | 0.61% | 22.56 | 23.15 | 18228 | 4175 | 2.16% |
| 2025-10-14 | 23.25 | 22.81 | -0.44 | -1.89% | 22.72 | 23.45 | 25618 | 5918 | 3.04% |
| 2025-10-13 | 22.54 | 23.25 | 0.38 | 1.66% | 21.86 | 23.42 | 35341 | 8121 | 4.20% |
| 2025-10-10 | 22.96 | 22.87 | -0.07 | -0.31% | 22.77 | 23.16 | 22035 | 5054 | 2.62% |
| 2025-10-09 | 23.15 | 22.94 | -0.16 | -0.69% | 22.79 | 23.30 | 25369 | 5836 | 1.83% |
| 2025-09-30 | 22.64 | 23.10 | 0.57 | 2.53% | 22.50 | 23.28 | 25918 | 5961 | 1.86% |
| 2025-09-29 | 22.34 | 22.53 | 0.24 | 1.08% | 21.84 | 22.62 | 25537 | 5696 | 1.84% |
| 2025-09-26 | 22.67 | 22.29 | -0.30 | -1.33% | 22.26 | 22.82 | 22560 | 5078 | 1.62% |
| 2025-09-25 | 22.84 | 22.59 | -0.25 | -1.09% | 22.55 | 23.03 | 23345 | 5311 | 1.68% |
| 2025-09-24 | 22.50 | 22.84 | 0.29 | 1.29% | 22.21 | 22.92 | 30673 | 6962 | 2.21% |
| 2025-09-23 | 23.27 | 22.55 | -0.72 | -3.09% | 21.53 | 23.52 | 61434 | 13597 | 4.42% |
| 2025-09-22 | 23.35 | 23.27 | 0.05 | 0.22% | 22.99 | 23.38 | 18270 | 4238 | 1.31% |
| 2025-09-19 | 23.79 | 23.22 | -0.47 | -1.98% | 23.12 | 24.03 | 26536 | 6253 | 1.91% |
| 2025-09-18 | 23.90 | 23.69 | -0.29 | -1.21% | 23.40 | 24.35 | 39022 | 9331 | 2.81% |
| 2025-09-17 | 24.00 | 23.98 | -0.09 | -0.37% | 23.83 | 24.15 | 20766 | 4974 | 1.49% |
| 2025-09-16 | 23.71 | 24.07 | 0.26 | 1.09% | 23.66 | 24.07 | 19980 | 4772 | 1.44% |
| 2025-09-15 | 23.90 | 23.81 | -0.13 | -0.54% | 23.63 | 23.92 | 20846 | 4956 | 1.50% |
| 2025-09-12 | 24.06 | 23.94 | -0.14 | -0.58% | 23.88 | 24.30 | 23407 | 5634 | 1.68% |
| 2025-09-11 | 23.87 | 24.08 | 0.22 | 0.92% | 23.53 | 24.12 | 32977 | 7875 | 2.37% |
| 2025-09-10 | 24.04 | 23.86 | -0.18 | -0.75% | 23.85 | 24.42 | 23159 | 5576 | 1.67% |
| 2025-09-09 | 24.46 | 24.04 | -0.49 | -2.00% | 23.90 | 24.50 | 30724 | 7418 | 2.21% |
| 2025-09-08 | 23.61 | 24.53 | 0.93 | 3.94% | 23.58 | 24.62 | 48140 | 11611 | 3.46% |