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 | 23.71 | 22.92 | -0.82 | -3.45% | 22.60 | 23.94 | 61331 | 14183 | 6.05% |
| 2025-12-15 | 23.49 | 23.74 | 0.07 | 0.30% | 23.42 | 25.00 | 67981 | 16541 | 6.71% |
| 2025-12-12 | 24.19 | 23.67 | -0.59 | -2.43% | 23.00 | 24.25 | 92111 | 21672 | 9.09% |
| 2025-12-11 | 26.98 | 24.26 | -2.74 | -10.15% | 24.13 | 27.29 | 141682 | 35803 | 13.97% |
| 2025-12-10 | 27.04 | 27.00 | -1.08 | -3.85% | 26.66 | 28.31 | 96248 | 26126 | 9.49% |
| 2025-12-09 | 26.00 | 28.08 | 1.97 | 7.55% | 25.90 | 29.00 | 176778 | 48924 | 17.44% |
| 2025-12-08 | 25.85 | 26.11 | 0.48 | 1.87% | 25.42 | 26.88 | 119837 | 31229 | 11.82% |
| 2025-12-05 | 24.53 | 25.63 | 0.98 | 3.98% | 24.20 | 26.50 | 143393 | 36740 | 14.14% |
| 2025-12-04 | 23.55 | 24.65 | 0.96 | 4.05% | 23.17 | 24.78 | 139136 | 33517 | 13.72% |
| 2025-12-03 | 22.88 | 23.69 | 0.74 | 3.22% | 22.80 | 24.20 | 83212 | 19588 | 8.21% |
| 2025-12-02 | 22.85 | 22.95 | -0.03 | -0.13% | 22.69 | 23.05 | 28588 | 6538 | 2.82% |
| 2025-12-01 | 23.58 | 22.98 | -0.60 | -2.54% | 22.90 | 23.67 | 50092 | 11548 | 4.94% |
| 2025-11-28 | 23.20 | 23.58 | 0.37 | 1.59% | 22.80 | 23.72 | 53691 | 12546 | 5.30% |
| 2025-11-27 | 22.66 | 23.21 | 0.57 | 2.52% | 22.41 | 23.73 | 71714 | 16614 | 7.07% |
| 2025-11-26 | 22.91 | 22.64 | -0.66 | -2.83% | 22.52 | 23.45 | 61068 | 13973 | 6.02% |
| 2025-11-25 | 22.16 | 23.30 | 1.39 | 6.34% | 22.16 | 23.57 | 96363 | 22223 | 9.50% |
| 2025-11-24 | 22.12 | 21.91 | -0.30 | -1.35% | 21.38 | 23.17 | 83378 | 18296 | 8.22% |
| 2025-11-21 | 23.35 | 22.21 | -1.23 | -5.25% | 21.57 | 24.70 | 111980 | 25407 | 24.16% |
| 2025-11-20 | 23.03 | 23.44 | 0.35 | 1.52% | 22.16 | 23.82 | 100408 | 23178 | 21.66% |
| 2025-11-19 | 23.89 | 23.09 | -0.51 | -2.16% | 22.95 | 24.07 | 81375 | 18955 | 17.56% |
| 2025-11-18 | 22.37 | 23.60 | 1.11 | 4.94% | 22.04 | 23.85 | 127568 | 29579 | 27.52% |
| 2025-11-17 | 22.26 | 22.49 | 0.24 | 1.08% | 22.15 | 23.07 | 47201 | 10684 | 10.18% |
| 2025-11-14 | 22.20 | 22.25 | 0.05 | 0.23% | 22.03 | 22.45 | 24999 | 5576 | 5.39% |
| 2025-11-13 | 22.55 | 22.20 | -0.28 | -1.25% | 22.18 | 22.60 | 33584 | 7513 | 7.25% |
| 2025-11-12 | 22.69 | 22.48 | -0.20 | -0.88% | 22.29 | 22.99 | 37804 | 8535 | 8.16% |
| 2025-11-11 | 22.43 | 22.68 | 0.27 | 1.20% | 22.23 | 23.00 | 47251 | 10707 | 10.19% |
| 2025-11-10 | 22.45 | 22.41 | -0.04 | -0.18% | 22.27 | 22.67 | 33276 | 7466 | 7.18% |
| 2025-11-07 | 22.67 | 22.45 | -0.27 | -1.19% | 22.30 | 22.72 | 27795 | 6252 | 6.00% |
| 2025-11-06 | 23.07 | 22.72 | -0.33 | -1.43% | 22.56 | 23.30 | 44920 | 10213 | 9.69% |
| 2025-11-05 | 22.88 | 23.05 | -0.25 | -1.07% | 22.69 | 23.36 | 42842 | 9897 | 9.24% |
| 2025-11-04 | 23.50 | 23.30 | -0.27 | -1.15% | 22.98 | 23.98 | 52560 | 12260 | 11.34% |
| 2025-11-03 | 23.40 | 23.57 | 0.18 | 0.77% | 23.22 | 23.65 | 53741 | 12602 | 11.59% |
| 2025-10-31 | 23.26 | 23.39 | 0.30 | 1.30% | 23.01 | 23.65 | 53559 | 12512 | 11.56% |
| 2025-10-30 | 23.66 | 23.09 | -0.57 | -2.41% | 22.94 | 23.66 | 51685 | 12000 | 11.15% |
| 2025-10-29 | 24.10 | 23.66 | -0.65 | -2.67% | 23.22 | 24.21 | 93227 | 22010 | 20.11% |
| 2025-10-28 | 24.22 | 24.31 | 0.09 | 0.37% | 23.95 | 24.38 | 72435 | 17531 | 15.63% |
| 2025-10-27 | 24.50 | 24.22 | -0.16 | -0.66% | 23.89 | 24.65 | 84755 | 20485 | 18.29% |
| 2025-10-24 | 25.44 | 24.38 | -1.05 | -4.13% | 24.17 | 25.64 | 119728 | 29435 | 25.83% |
| 2025-10-23 | 26.06 | 25.43 | -0.68 | -2.60% | 24.18 | 26.28 | 118513 | 29752 | 25.57% |
| 2025-10-22 | 27.90 | 26.11 | -1.83 | -6.55% | 25.49 | 27.93 | 162150 | 42412 | 34.98% |
| 2025-10-21 | 25.51 | 27.94 | 1.29 | 4.84% | 25.20 | 28.90 | 202976 | 54847 | 43.79% |
| 2025-10-20 | 26.10 | 26.65 | 0.62 | 2.38% | 24.87 | 27.54 | 201254 | 52746 | 43.42% |
| 2025-10-17 | 23.81 | 26.03 | 2.69 | 11.53% | 23.22 | 27.99 | 231360 | 58189 | 49.92% |
| 2025-10-16 | 22.75 | 23.69 | -0.01 | -0.04% | 22.30 | 24.99 | 246657 | 57991 | 53.22% |
| 2025-10-15 | 19.85 | 23.70 | 3.95 | 20.00% | 19.56 | 23.70 | 181388 | 41672 | 39.13% |
| 2025-10-14 | 19.01 | 19.75 | 0.76 | 4.00% | 19.00 | 20.20 | 49505 | 9708 | 10.68% |
| 2025-10-13 | 18.70 | 18.99 | 0.01 | 0.05% | 17.85 | 19.08 | 31205 | 5844 | 6.73% |
| 2025-10-10 | 18.78 | 18.98 | 0.22 | 1.17% | 18.66 | 19.19 | 27520 | 5225 | 5.94% |
| 2025-10-09 | 19.48 | 18.76 | -0.64 | -3.30% | 18.66 | 19.53 | 35141 | 6694 | 7.58% |
| 2025-09-30 | 19.40 | 19.40 | -0.02 | -0.10% | 19.30 | 19.62 | 17657 | 3438 | 3.81% |
| 2025-09-29 | 19.24 | 19.42 | 0.26 | 1.36% | 18.73 | 19.47 | 21165 | 4078 | 4.57% |
| 2025-09-26 | 19.24 | 19.16 | -0.14 | -0.73% | 19.05 | 19.51 | 20508 | 3958 | 4.42% |
| 2025-09-25 | 19.49 | 19.30 | -0.20 | -1.03% | 19.19 | 19.66 | 20030 | 3885 | 4.32% |
| 2025-09-24 | 19.20 | 19.50 | 0.19 | 0.98% | 19.09 | 19.53 | 18822 | 3645 | 4.06% |
| 2025-09-23 | 19.58 | 19.31 | -0.45 | -2.28% | 18.81 | 19.89 | 28745 | 5520 | 6.20% |
| 2025-09-22 | 19.79 | 19.76 | 0.11 | 0.56% | 19.56 | 20.26 | 25886 | 5120 | 5.58% |
| 2025-09-19 | 19.66 | 19.65 | 0.00 | 0.00% | 19.51 | 20.17 | 31386 | 6198 | 6.77% |
| 2025-09-18 | 20.09 | 19.65 | -0.44 | -2.19% | 19.56 | 20.25 | 41240 | 8213 | 8.90% |
| 2025-09-17 | 20.71 | 20.09 | -0.52 | -2.52% | 20.03 | 20.84 | 30490 | 6182 | 6.58% |
| 2025-09-16 | 20.52 | 20.61 | 0.31 | 1.53% | 20.10 | 20.81 | 38233 | 7847 | 8.25% |
| 2025-09-15 | 20.90 | 20.30 | -0.75 | -3.56% | 20.28 | 20.95 | 42732 | 8737 | 9.22% |
| 2025-09-12 | 20.33 | 21.05 | 0.74 | 3.64% | 20.33 | 21.05 | 61223 | 12727 | 13.21% |
| 2025-09-11 | 20.60 | 20.31 | -0.35 | -1.69% | 19.87 | 20.60 | 47507 | 9588 | 10.25% |
| 2025-09-10 | 21.30 | 20.66 | -0.89 | -4.13% | 20.52 | 21.49 | 77199 | 16137 | 16.66% |
| 2025-09-09 | 20.47 | 21.55 | 1.09 | 5.33% | 20.17 | 21.63 | 100556 | 21282 | 21.70% |
| 2025-09-08 | 20.04 | 20.46 | 0.54 | 2.71% | 19.92 | 20.50 | 48417 | 9796 | 10.45% |