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 | 22.43 | 22.53 | 0.07 | 0.31% | 22.39 | 23.07 | 49035 | 11135 | 0.73% |
| 2025-12-15 | 22.70 | 22.46 | -0.29 | -1.27% | 22.33 | 22.70 | 28890 | 6514 | 0.43% |
| 2025-12-12 | 22.89 | 22.75 | -0.05 | -0.22% | 22.63 | 22.99 | 48756 | 11083 | 0.73% |
| 2025-12-11 | 23.21 | 22.80 | -0.30 | -1.30% | 22.77 | 23.21 | 32444 | 7441 | 0.48% |
| 2025-12-10 | 22.77 | 23.10 | 0.31 | 1.36% | 22.71 | 23.28 | 38007 | 8775 | 0.57% |
| 2025-12-09 | 22.91 | 22.79 | -0.13 | -0.57% | 22.76 | 23.34 | 26462 | 6082 | 0.39% |
| 2025-12-08 | 22.88 | 22.92 | -0.01 | -0.04% | 22.83 | 23.07 | 33367 | 7658 | 0.50% |
| 2025-12-05 | 22.79 | 22.93 | 0.02 | 0.09% | 22.52 | 22.96 | 46441 | 10568 | 0.69% |
| 2025-12-04 | 23.16 | 22.91 | -0.36 | -1.55% | 22.72 | 23.20 | 36528 | 8361 | 0.54% |
| 2025-12-03 | 23.09 | 23.27 | 0.21 | 0.91% | 22.77 | 23.27 | 51604 | 11855 | 0.77% |
| 2025-12-02 | 23.50 | 23.06 | -0.55 | -2.33% | 23.02 | 23.55 | 33231 | 7692 | 0.49% |
| 2025-12-01 | 23.20 | 23.61 | 0.41 | 1.77% | 23.17 | 23.66 | 49411 | 11619 | 0.74% |
| 2025-11-28 | 23.10 | 23.20 | 0.03 | 0.13% | 22.91 | 23.22 | 27439 | 6333 | 0.41% |
| 2025-11-27 | 23.00 | 23.17 | 0.15 | 0.65% | 22.90 | 23.47 | 33715 | 7839 | 0.50% |
| 2025-11-26 | 23.00 | 23.02 | -0.03 | -0.13% | 22.86 | 23.16 | 36264 | 8345 | 0.54% |
| 2025-11-25 | 22.97 | 23.05 | 0.09 | 0.39% | 22.85 | 23.16 | 35251 | 8126 | 0.52% |
| 2025-11-24 | 22.93 | 22.96 | 0.03 | 0.13% | 22.80 | 23.25 | 49839 | 11458 | 0.74% |
| 2025-11-21 | 23.30 | 22.93 | -0.46 | -1.97% | 22.90 | 23.70 | 66764 | 15545 | 0.99% |
| 2025-11-20 | 24.00 | 23.39 | -0.61 | -2.54% | 23.30 | 24.03 | 51179 | 12056 | 0.76% |
| 2025-11-19 | 24.00 | 24.00 | -0.02 | -0.08% | 23.47 | 24.22 | 72574 | 17272 | 1.08% |
| 2025-11-18 | 24.12 | 24.02 | 0.01 | 0.04% | 23.88 | 24.35 | 50646 | 12190 | 0.75% |
| 2025-11-17 | 24.65 | 24.01 | -0.19 | -0.79% | 23.81 | 24.97 | 61829 | 14949 | 0.92% |
| 2025-11-14 | 24.55 | 24.20 | -0.40 | -1.63% | 24.20 | 24.80 | 57091 | 13922 | 0.85% |
| 2025-11-13 | 24.61 | 24.60 | 0.00 | 0.00% | 24.15 | 24.65 | 55320 | 13483 | 0.82% |
| 2025-11-12 | 24.32 | 24.60 | 0.19 | 0.78% | 24.22 | 24.89 | 62853 | 15472 | 0.93% |
| 2025-11-11 | 24.68 | 24.41 | -0.27 | -1.09% | 24.22 | 24.68 | 52596 | 12798 | 0.78% |
| 2025-11-10 | 23.93 | 24.68 | 0.70 | 2.92% | 23.89 | 24.70 | 81469 | 19873 | 1.21% |
| 2025-11-07 | 23.95 | 23.98 | -0.02 | -0.08% | 23.71 | 24.17 | 55739 | 13361 | 0.83% |
| 2025-11-06 | 24.40 | 24.00 | -0.30 | -1.23% | 23.81 | 24.43 | 69130 | 16554 | 1.03% |
| 2025-11-05 | 24.26 | 24.30 | 0.07 | 0.29% | 23.98 | 24.49 | 50679 | 12286 | 0.75% |
| 2025-11-04 | 24.74 | 24.23 | -0.51 | -2.06% | 24.08 | 24.84 | 65269 | 15924 | 0.97% |
| 2025-11-03 | 25.09 | 24.74 | -0.34 | -1.36% | 24.29 | 25.12 | 83831 | 20656 | 1.25% |
| 2025-10-31 | 24.84 | 25.08 | 0.30 | 1.21% | 24.65 | 25.17 | 65809 | 16443 | 0.98% |
| 2025-10-30 | 25.44 | 24.78 | -0.68 | -2.67% | 24.66 | 25.50 | 110221 | 27427 | 1.64% |
| 2025-10-29 | 24.85 | 25.46 | 0.68 | 2.74% | 24.85 | 25.95 | 154483 | 39222 | 2.30% |
| 2025-10-28 | 27.91 | 24.78 | -2.58 | -9.43% | 24.72 | 27.98 | 298004 | 75664 | 4.43% |
| 2025-10-27 | 27.15 | 27.36 | 0.21 | 0.77% | 26.96 | 27.66 | 67346 | 18404 | 1.00% |
| 2025-10-24 | 26.60 | 27.15 | 0.50 | 1.88% | 26.54 | 27.63 | 102367 | 27869 | 1.52% |
| 2025-10-23 | 26.50 | 26.65 | -0.05 | -0.19% | 26.35 | 26.85 | 54643 | 14526 | 0.81% |
| 2025-10-22 | 27.00 | 26.74 | -0.35 | -1.29% | 26.41 | 27.14 | 70824 | 18924 | 1.05% |
| 2025-10-21 | 27.55 | 27.09 | -0.51 | -1.85% | 26.98 | 27.88 | 96435 | 26228 | 1.43% |
| 2025-10-20 | 27.85 | 27.60 | -0.39 | -1.39% | 27.30 | 28.10 | 108374 | 29839 | 1.61% |
| 2025-10-17 | 29.06 | 27.99 | -0.93 | -3.22% | 27.82 | 29.38 | 149912 | 42702 | 2.23% |
| 2025-10-16 | 28.26 | 28.92 | 0.60 | 2.12% | 28.26 | 29.75 | 281724 | 82343 | 4.19% |
| 2025-10-15 | 26.59 | 28.32 | 1.73 | 6.51% | 26.59 | 29.25 | 323490 | 92994 | 4.81% |
| 2025-10-14 | 25.30 | 26.59 | 1.29 | 5.10% | 25.30 | 26.80 | 102662 | 26998 | 1.53% |
| 2025-10-13 | 24.97 | 25.30 | -0.28 | -1.09% | 24.95 | 26.38 | 58196 | 14944 | 0.87% |
| 2025-10-10 | 25.24 | 25.58 | 0.48 | 1.91% | 25.16 | 25.92 | 64489 | 16497 | 0.96% |
| 2025-10-09 | 26.28 | 25.10 | -1.22 | -4.64% | 24.98 | 26.28 | 76402 | 19303 | 1.14% |
| 2025-09-30 | 25.96 | 26.32 | 0.22 | 0.84% | 25.77 | 26.48 | 42067 | 11034 | 0.63% |
| 2025-09-29 | 26.12 | 26.10 | -0.10 | -0.38% | 25.50 | 26.31 | 67986 | 17605 | 1.01% |
| 2025-09-26 | 25.95 | 26.20 | 0.18 | 0.69% | 25.71 | 26.68 | 44684 | 11728 | 0.66% |
| 2025-09-25 | 25.96 | 26.02 | 0.00 | 0.00% | 25.79 | 26.20 | 37100 | 9645 | 0.55% |
| 2025-09-24 | 25.65 | 26.02 | 0.39 | 1.52% | 25.55 | 26.15 | 41110 | 10676 | 0.61% |
| 2025-09-23 | 25.98 | 25.63 | -0.35 | -1.35% | 25.33 | 26.12 | 45733 | 11719 | 0.68% |
| 2025-09-22 | 26.66 | 25.98 | -0.76 | -2.84% | 25.82 | 26.66 | 66112 | 17232 | 0.98% |
| 2025-09-19 | 26.50 | 26.74 | 0.33 | 1.25% | 26.10 | 26.86 | 63280 | 16774 | 0.94% |
| 2025-09-18 | 27.23 | 26.41 | -0.96 | -3.51% | 25.99 | 27.34 | 106694 | 28418 | 1.59% |
| 2025-09-17 | 27.30 | 27.37 | -0.01 | -0.04% | 27.20 | 27.78 | 44225 | 12139 | 0.66% |
| 2025-09-16 | 27.59 | 27.38 | -0.21 | -0.76% | 27.00 | 27.72 | 44122 | 12049 | 0.66% |
| 2025-09-15 | 27.35 | 27.59 | 0.23 | 0.84% | 27.11 | 27.78 | 63737 | 17527 | 0.95% |
| 2025-09-12 | 28.34 | 27.36 | -1.16 | -4.07% | 27.21 | 28.55 | 118517 | 32680 | 1.76% |
| 2025-09-11 | 28.01 | 28.52 | 0.36 | 1.28% | 27.35 | 28.60 | 113024 | 31676 | 1.68% |
| 2025-09-10 | 27.78 | 28.16 | 0.67 | 2.44% | 27.20 | 28.56 | 112132 | 31331 | 1.67% |
| 2025-09-09 | 27.51 | 27.49 | -0.08 | -0.29% | 27.14 | 28.32 | 97388 | 26916 | 1.45% |
| 2025-09-08 | 27.04 | 27.57 | 0.54 | 2.00% | 26.76 | 28.01 | 136256 | 37608 | 2.03% |