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 | 23.76 | 23.12 | -0.52 | -2.20% | 23.11 | 23.76 | 15010 | 3490 | 3.50% |
| 2025-12-15 | 23.79 | 23.64 | -0.21 | -0.88% | 23.43 | 23.99 | 15558 | 3686 | 3.62% |
| 2025-12-12 | 23.80 | 23.85 | 0.04 | 0.17% | 23.80 | 24.28 | 16663 | 4011 | 3.88% |
| 2025-12-11 | 24.16 | 23.81 | -0.28 | -1.16% | 23.75 | 24.22 | 16405 | 3929 | 3.82% |
| 2025-12-10 | 24.50 | 24.09 | -0.43 | -1.75% | 23.98 | 24.57 | 13296 | 3211 | 3.10% |
| 2025-12-09 | 24.47 | 24.52 | 0.04 | 0.16% | 24.28 | 24.64 | 12531 | 3071 | 2.92% |
| 2025-12-08 | 24.46 | 24.48 | 0.15 | 0.62% | 24.32 | 24.58 | 13181 | 3224 | 3.07% |
| 2025-12-05 | 23.91 | 24.33 | 0.36 | 1.50% | 23.87 | 24.38 | 11989 | 2903 | 2.79% |
| 2025-12-04 | 24.38 | 23.97 | -0.41 | -1.68% | 23.87 | 24.42 | 13851 | 3333 | 3.23% |
| 2025-12-03 | 24.36 | 24.38 | 0.12 | 0.49% | 24.15 | 24.66 | 16533 | 4032 | 3.85% |
| 2025-12-02 | 24.36 | 24.26 | 0.03 | 0.12% | 24.06 | 24.36 | 12239 | 2964 | 2.85% |
| 2025-12-01 | 24.01 | 24.23 | 0.09 | 0.37% | 24.01 | 24.59 | 16419 | 3996 | 3.83% |
| 2025-11-28 | 23.49 | 24.14 | 0.56 | 2.37% | 23.40 | 24.17 | 21405 | 5133 | 4.99% |
| 2025-11-27 | 23.35 | 23.58 | 0.24 | 1.03% | 23.31 | 23.74 | 13893 | 3280 | 3.24% |
| 2025-11-26 | 23.69 | 23.34 | -0.34 | -1.44% | 23.30 | 23.89 | 19484 | 4587 | 4.54% |
| 2025-11-25 | 23.75 | 23.68 | 0.13 | 0.55% | 23.58 | 24.04 | 18303 | 4354 | 4.26% |
| 2025-11-24 | 23.28 | 23.55 | 0.55 | 2.39% | 23.10 | 23.78 | 21137 | 4958 | 4.92% |
| 2025-11-21 | 24.25 | 23.00 | -1.38 | -5.66% | 22.97 | 24.37 | 33243 | 7783 | 7.75% |
| 2025-11-20 | 24.86 | 24.38 | -0.50 | -2.01% | 24.25 | 25.17 | 23746 | 5824 | 5.53% |
| 2025-11-19 | 25.59 | 24.88 | -0.73 | -2.85% | 24.71 | 25.88 | 36362 | 9091 | 8.47% |
| 2025-11-18 | 25.83 | 25.61 | -0.28 | -1.08% | 25.34 | 26.00 | 32011 | 8191 | 7.46% |
| 2025-11-17 | 26.24 | 25.89 | -0.51 | -1.93% | 25.55 | 26.48 | 39534 | 10248 | 9.21% |
| 2025-11-14 | 26.30 | 26.40 | 0.09 | 0.34% | 25.82 | 26.90 | 54639 | 14462 | 12.73% |
| 2025-11-13 | 26.40 | 26.31 | -0.16 | -0.60% | 26.03 | 26.77 | 47042 | 12447 | 10.96% |
| 2025-11-12 | 26.70 | 26.47 | -0.46 | -1.71% | 26.27 | 26.96 | 42948 | 11397 | 10.01% |
| 2025-11-11 | 27.34 | 26.93 | -0.22 | -0.81% | 26.70 | 27.68 | 57545 | 15536 | 13.41% |
| 2025-11-10 | 27.82 | 27.15 | -0.63 | -2.27% | 26.80 | 27.82 | 71564 | 19423 | 16.67% |
| 2025-11-07 | 26.80 | 27.78 | 0.73 | 2.70% | 26.63 | 29.55 | 119010 | 32954 | 27.73% |
| 2025-11-06 | 26.21 | 27.05 | 0.74 | 2.81% | 26.01 | 27.40 | 90840 | 24478 | 21.16% |
| 2025-11-05 | 25.10 | 26.31 | 0.71 | 2.77% | 25.04 | 26.49 | 73750 | 19261 | 17.18% |
| 2025-11-04 | 25.40 | 25.60 | 0.17 | 0.67% | 25.21 | 25.98 | 37005 | 9455 | 8.62% |
| 2025-11-03 | 25.30 | 25.43 | 0.03 | 0.12% | 25.13 | 25.54 | 26404 | 6679 | 6.15% |
| 2025-10-31 | 25.22 | 25.40 | 0.35 | 1.40% | 24.91 | 25.50 | 32249 | 8161 | 7.51% |
| 2025-10-30 | 25.84 | 25.05 | -1.05 | -4.02% | 25.00 | 25.90 | 54668 | 13810 | 12.74% |
| 2025-10-29 | 26.20 | 26.10 | -0.49 | -1.84% | 25.74 | 26.34 | 51493 | 13411 | 12.00% |
| 2025-10-28 | 26.31 | 26.59 | -0.36 | -1.34% | 25.98 | 26.85 | 80371 | 21088 | 18.73% |
| 2025-10-27 | 25.80 | 26.95 | 1.45 | 5.69% | 25.42 | 26.95 | 112735 | 29831 | 26.27% |
| 2025-10-24 | 26.10 | 25.50 | -0.83 | -3.15% | 25.40 | 26.32 | 74887 | 19187 | 17.45% |
| 2025-10-23 | 24.45 | 26.33 | 1.56 | 6.30% | 24.07 | 26.59 | 110635 | 28359 | 25.78% |
| 2025-10-22 | 25.19 | 24.77 | -0.77 | -3.01% | 24.66 | 25.39 | 42064 | 10457 | 9.80% |
| 2025-10-21 | 24.95 | 25.54 | 0.58 | 2.32% | 24.83 | 25.86 | 57248 | 14590 | 13.34% |
| 2025-10-20 | 25.49 | 24.96 | 0.60 | 2.46% | 24.70 | 25.49 | 54152 | 13501 | 12.62% |
| 2025-10-17 | 25.37 | 24.36 | -1.30 | -5.07% | 24.36 | 26.09 | 74374 | 18609 | 17.33% |
| 2025-10-16 | 24.64 | 25.66 | 0.83 | 3.34% | 24.64 | 26.99 | 116099 | 30021 | 27.05% |
| 2025-10-15 | 24.50 | 24.83 | 0.59 | 2.43% | 24.16 | 24.83 | 46788 | 11486 | 10.90% |
| 2025-10-14 | 23.95 | 24.24 | 0.29 | 1.21% | 23.95 | 24.48 | 33273 | 8046 | 7.75% |
| 2025-10-13 | 23.10 | 23.95 | -0.09 | -0.37% | 22.33 | 24.04 | 34618 | 8145 | 8.07% |
| 2025-10-10 | 23.53 | 24.04 | 0.47 | 1.99% | 23.35 | 24.24 | 28862 | 6905 | 6.72% |
| 2025-10-09 | 23.55 | 23.57 | 0.05 | 0.21% | 23.51 | 23.79 | 14242 | 3362 | 3.32% |
| 2025-09-30 | 23.73 | 23.52 | -0.23 | -0.97% | 23.52 | 23.85 | 14694 | 3483 | 3.42% |
| 2025-09-29 | 23.73 | 23.75 | -0.03 | -0.13% | 23.25 | 24.03 | 17032 | 4035 | 3.97% |
| 2025-09-26 | 23.97 | 23.78 | -0.02 | -0.08% | 23.55 | 24.01 | 15096 | 3591 | 3.52% |
| 2025-09-25 | 23.99 | 23.80 | -0.11 | -0.46% | 23.73 | 24.25 | 20086 | 4814 | 4.68% |
| 2025-09-24 | 23.53 | 23.91 | 0.35 | 1.49% | 23.10 | 23.95 | 17671 | 4192 | 4.12% |
| 2025-09-23 | 23.75 | 23.56 | -0.05 | -0.21% | 22.81 | 23.85 | 20984 | 4885 | 4.89% |
| 2025-09-22 | 24.00 | 23.61 | -0.08 | -0.34% | 23.37 | 24.00 | 13545 | 3190 | 3.16% |
| 2025-09-19 | 24.00 | 23.69 | -0.12 | -0.50% | 23.42 | 24.06 | 15185 | 3601 | 3.54% |
| 2025-09-18 | 24.30 | 23.81 | -0.45 | -1.85% | 23.58 | 24.38 | 27899 | 6711 | 6.50% |
| 2025-09-17 | 24.38 | 24.26 | -0.15 | -0.61% | 24.18 | 24.50 | 21298 | 5181 | 4.96% |
| 2025-09-16 | 24.17 | 24.41 | 0.28 | 1.16% | 23.84 | 24.42 | 27436 | 6631 | 6.39% |
| 2025-09-15 | 24.73 | 24.13 | -0.79 | -3.17% | 24.05 | 24.97 | 38853 | 9452 | 9.05% |
| 2025-09-12 | 24.53 | 24.92 | 0.73 | 3.02% | 24.14 | 25.46 | 63301 | 15699 | 14.75% |
| 2025-09-11 | 24.20 | 24.19 | 0.16 | 0.67% | 23.83 | 24.26 | 22018 | 5302 | 5.13% |
| 2025-09-10 | 23.84 | 24.03 | 0.17 | 0.71% | 23.62 | 24.08 | 20733 | 4952 | 4.83% |
| 2025-09-09 | 23.74 | 23.86 | 0.11 | 0.46% | 23.60 | 23.94 | 25511 | 6066 | 5.94% |
| 2025-09-08 | 23.30 | 23.75 | 0.54 | 2.33% | 23.25 | 23.88 | 28028 | 6602 | 6.53% |