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 | 22.95 | 22.84 | -0.18 | -0.78% | 22.68 | 23.02 | 338913 | 77289 | 0.42% |
| 2025-12-15 | 23.30 | 23.02 | -0.20 | -0.86% | 23.00 | 23.47 | 447612 | 103836 | 0.56% |
| 2025-12-12 | 22.72 | 23.22 | 0.50 | 2.20% | 22.67 | 23.30 | 557570 | 128635 | 0.70% |
| 2025-12-11 | 22.61 | 22.72 | 0.10 | 0.44% | 22.60 | 23.13 | 391021 | 89300 | 0.49% |
| 2025-12-10 | 22.45 | 22.62 | 0.15 | 0.67% | 22.33 | 22.64 | 235882 | 53087 | 0.29% |
| 2025-12-09 | 22.73 | 22.47 | -0.26 | -1.14% | 22.43 | 22.73 | 283981 | 64069 | 0.36% |
| 2025-12-08 | 22.75 | 22.73 | 0.03 | 0.13% | 22.67 | 22.94 | 367038 | 83545 | 0.46% |
| 2025-12-05 | 22.42 | 22.70 | 0.29 | 1.29% | 22.30 | 22.74 | 449196 | 101231 | 0.56% |
| 2025-12-04 | 22.29 | 22.41 | 0.13 | 0.58% | 22.25 | 22.57 | 336013 | 75319 | 0.42% |
| 2025-12-03 | 22.33 | 22.28 | -0.04 | -0.18% | 22.13 | 22.36 | 304190 | 67705 | 0.38% |
| 2025-12-02 | 22.37 | 22.32 | -0.05 | -0.22% | 22.22 | 22.42 | 279107 | 62297 | 0.35% |
| 2025-12-01 | 22.27 | 22.37 | 0.21 | 0.95% | 22.24 | 22.44 | 402634 | 89883 | 0.50% |
| 2025-11-28 | 22.08 | 22.16 | 0.07 | 0.32% | 21.98 | 22.24 | 373950 | 82750 | 0.47% |
| 2025-11-27 | 22.14 | 22.09 | -0.03 | -0.14% | 22.06 | 22.27 | 341809 | 75786 | 0.43% |
| 2025-11-26 | 22.16 | 22.12 | -0.07 | -0.32% | 22.03 | 22.25 | 334354 | 74007 | 0.42% |
| 2025-11-25 | 22.24 | 22.19 | 0.04 | 0.18% | 22.16 | 22.42 | 461997 | 102872 | 0.58% |
| 2025-11-24 | 22.47 | 22.15 | -0.09 | -0.40% | 22.10 | 22.53 | 411410 | 91389 | 0.51% |
| 2025-11-21 | 22.61 | 22.24 | -0.55 | -2.41% | 22.23 | 22.74 | 496037 | 111083 | 0.62% |
| 2025-11-20 | 23.12 | 22.79 | -0.29 | -1.26% | 22.75 | 23.26 | 400708 | 92015 | 0.50% |
| 2025-11-19 | 23.24 | 23.08 | -0.19 | -0.82% | 23.01 | 23.37 | 312417 | 72316 | 0.39% |
| 2025-11-18 | 23.69 | 23.27 | -0.42 | -1.77% | 23.15 | 23.69 | 346076 | 80831 | 0.43% |
| 2025-11-17 | 23.77 | 23.69 | -0.11 | -0.46% | 23.41 | 23.85 | 396581 | 93544 | 0.50% |
| 2025-11-14 | 24.28 | 23.80 | -0.60 | -2.46% | 23.78 | 24.28 | 464339 | 111216 | 0.58% |
| 2025-11-13 | 24.03 | 24.40 | 0.30 | 1.24% | 23.88 | 24.45 | 501202 | 121322 | 0.63% |
| 2025-11-12 | 24.94 | 24.10 | -0.91 | -3.64% | 23.86 | 24.97 | 769792 | 186655 | 0.96% |
| 2025-11-11 | 25.33 | 25.01 | -0.04 | -0.16% | 24.90 | 25.56 | 601456 | 151071 | 0.75% |
| 2025-11-10 | 25.41 | 25.05 | -0.10 | -0.40% | 24.88 | 25.47 | 621490 | 155724 | 0.78% |
| 2025-11-07 | 25.29 | 25.15 | -0.20 | -0.79% | 25.00 | 25.86 | 870104 | 220325 | 1.09% |
| 2025-11-06 | 24.94 | 25.35 | 0.62 | 2.51% | 24.94 | 25.85 | 1361983 | 346892 | 1.70% |
| 2025-11-05 | 23.97 | 24.73 | 0.56 | 2.32% | 23.76 | 25.15 | 1100711 | 270677 | 1.38% |
| 2025-11-04 | 24.53 | 24.17 | -0.31 | -1.27% | 24.14 | 24.99 | 548525 | 134568 | 0.69% |
| 2025-11-03 | 24.27 | 24.48 | 0.25 | 1.03% | 23.92 | 24.51 | 557386 | 135541 | 0.70% |
| 2025-10-31 | 24.42 | 24.23 | -0.11 | -0.45% | 24.19 | 25.06 | 684467 | 167764 | 0.86% |
| 2025-10-30 | 24.98 | 24.34 | -0.59 | -2.37% | 24.20 | 25.00 | 672061 | 165042 | 0.84% |
| 2025-10-29 | 23.52 | 24.93 | 1.41 | 5.99% | 23.46 | 24.99 | 1102198 | 269208 | 1.38% |
| 2025-10-28 | 23.46 | 23.52 | -0.03 | -0.13% | 23.35 | 23.63 | 388674 | 91285 | 0.49% |
| 2025-10-27 | 23.25 | 23.55 | 0.43 | 1.86% | 23.25 | 23.73 | 456777 | 107498 | 0.57% |
| 2025-10-24 | 23.08 | 23.12 | 0.11 | 0.48% | 23.03 | 23.30 | 286619 | 66317 | 0.36% |
| 2025-10-23 | 22.90 | 23.01 | 0.00 | 0.00% | 22.62 | 23.05 | 387684 | 88400 | 0.48% |
| 2025-10-22 | 23.45 | 23.01 | -0.45 | -1.92% | 22.98 | 23.45 | 373965 | 86314 | 0.47% |
| 2025-10-21 | 23.15 | 23.46 | 0.33 | 1.43% | 23.00 | 23.60 | 451502 | 105694 | 0.56% |
| 2025-10-20 | 23.20 | 23.13 | 0.12 | 0.52% | 22.97 | 23.43 | 411565 | 95330 | 0.51% |
| 2025-10-17 | 23.73 | 23.01 | -0.89 | -3.72% | 23.00 | 23.83 | 736497 | 171330 | 0.92% |
| 2025-10-16 | 24.04 | 23.90 | 0.21 | 0.89% | 23.57 | 24.14 | 857094 | 204807 | 1.07% |
| 2025-10-15 | 23.44 | 23.69 | 0.16 | 0.68% | 23.18 | 23.74 | 626134 | 146849 | 0.78% |
| 2025-10-14 | 23.60 | 23.53 | 0.04 | 0.17% | 23.34 | 23.98 | 781086 | 184574 | 0.98% |
| 2025-10-13 | 23.02 | 23.49 | -0.04 | -0.17% | 22.98 | 23.57 | 714070 | 166692 | 0.89% |
| 2025-10-10 | 23.38 | 23.53 | 0.15 | 0.64% | 23.23 | 23.84 | 850366 | 200489 | 1.06% |
| 2025-10-09 | 23.30 | 23.38 | 0.42 | 1.83% | 23.00 | 23.48 | 968251 | 225745 | 1.21% |
| 2025-09-30 | 22.60 | 22.96 | 0.42 | 1.86% | 22.52 | 23.10 | 830777 | 190257 | 1.04% |
| 2025-09-29 | 22.84 | 22.69 | -0.15 | -0.66% | 22.39 | 22.90 | 646102 | 146033 | 0.81% |
| 2025-09-26 | 22.69 | 22.84 | 0.24 | 1.06% | 22.58 | 23.14 | 832399 | 190014 | 1.04% |
| 2025-09-25 | 22.22 | 22.60 | 0.37 | 1.66% | 22.16 | 22.65 | 723077 | 162187 | 0.90% |
| 2025-09-24 | 22.29 | 22.23 | -0.09 | -0.40% | 22.07 | 22.29 | 390121 | 86483 | 0.49% |
| 2025-09-23 | 22.38 | 22.32 | 0.00 | 0.00% | 22.05 | 22.53 | 590856 | 131653 | 0.74% |
| 2025-09-22 | 22.31 | 22.32 | 0.02 | 0.09% | 22.21 | 22.53 | 413075 | 92283 | 0.52% |
| 2025-09-19 | 22.29 | 22.30 | 0.01 | 0.04% | 22.11 | 22.55 | 808554 | 180540 | 1.01% |
| 2025-09-18 | 22.45 | 22.29 | -0.13 | -0.58% | 22.21 | 22.59 | 572672 | 128108 | 0.72% |
| 2025-09-17 | 22.14 | 22.42 | 0.25 | 1.13% | 22.14 | 22.44 | 487206 | 108715 | 0.61% |
| 2025-09-16 | 22.43 | 22.17 | -0.27 | -1.20% | 22.01 | 22.44 | 435635 | 96640 | 0.54% |
| 2025-09-15 | 22.25 | 22.44 | 0.20 | 0.90% | 22.25 | 22.65 | 592177 | 133205 | 0.74% |
| 2025-09-12 | 22.39 | 22.24 | -0.17 | -0.76% | 22.22 | 22.45 | 452295 | 100961 | 0.57% |
| 2025-09-11 | 22.21 | 22.41 | 0.20 | 0.90% | 22.15 | 22.44 | 833429 | 186213 | 1.04% |
| 2025-09-10 | 22.23 | 22.21 | -0.01 | -0.05% | 22.00 | 22.28 | 590045 | 130876 | 0.74% |
| 2025-09-09 | 22.22 | 22.22 | -0.03 | -0.13% | 22.05 | 22.30 | 745956 | 165427 | 0.93% |
| 2025-09-08 | 21.49 | 22.25 | 0.82 | 3.83% | 21.44 | 22.28 | 1279802 | 281195 | 1.60% |