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 | 24.18 | 24.79 | 0.68 | 2.82% | 24.18 | 25.13 | 150338 | 37237 | 1.66% |
| 2025-12-15 | 24.10 | 24.11 | 0.01 | 0.04% | 24.02 | 24.60 | 93985 | 22828 | 1.04% |
| 2025-12-12 | 23.72 | 24.10 | 0.30 | 1.26% | 23.68 | 24.40 | 143614 | 34583 | 1.59% |
| 2025-12-11 | 24.29 | 23.80 | -0.46 | -1.90% | 23.73 | 24.32 | 95505 | 22860 | 1.05% |
| 2025-12-10 | 23.76 | 24.26 | 0.40 | 1.68% | 23.57 | 24.50 | 189901 | 45772 | 2.10% |
| 2025-12-09 | 25.38 | 23.86 | -1.51 | -5.95% | 23.73 | 25.38 | 200313 | 48753 | 2.21% |
| 2025-12-08 | 25.42 | 25.37 | -0.04 | -0.16% | 24.90 | 25.58 | 91068 | 22928 | 1.01% |
| 2025-12-05 | 25.83 | 25.41 | -0.54 | -2.08% | 25.33 | 26.00 | 75964 | 19373 | 0.84% |
| 2025-12-04 | 26.69 | 25.95 | -0.74 | -2.77% | 25.79 | 26.69 | 107633 | 28069 | 1.19% |
| 2025-12-03 | 26.44 | 26.69 | 0.29 | 1.10% | 26.19 | 27.45 | 219714 | 59347 | 2.42% |
| 2025-12-02 | 25.89 | 26.40 | 0.42 | 1.62% | 25.78 | 26.75 | 191688 | 50498 | 2.12% |
| 2025-12-01 | 25.40 | 25.98 | 0.59 | 2.32% | 25.26 | 26.13 | 134495 | 34736 | 1.48% |
| 2025-11-28 | 25.31 | 25.39 | 0.12 | 0.47% | 24.90 | 25.50 | 98138 | 24775 | 1.08% |
| 2025-11-27 | 25.54 | 25.27 | -0.17 | -0.67% | 24.92 | 25.63 | 100839 | 25325 | 1.11% |
| 2025-11-26 | 25.80 | 25.44 | -0.50 | -1.93% | 25.36 | 26.42 | 126706 | 32544 | 1.40% |
| 2025-11-25 | 25.82 | 25.94 | 0.10 | 0.39% | 25.51 | 26.09 | 88193 | 22762 | 0.97% |
| 2025-11-24 | 25.00 | 25.84 | 0.86 | 3.44% | 24.76 | 26.24 | 201063 | 51739 | 2.22% |
| 2025-11-21 | 25.40 | 24.98 | -0.47 | -1.85% | 24.80 | 25.65 | 119582 | 30086 | 1.32% |
| 2025-11-20 | 26.10 | 25.45 | -0.74 | -2.83% | 25.44 | 26.13 | 109706 | 28258 | 1.21% |
| 2025-11-19 | 26.10 | 26.19 | 0.07 | 0.27% | 25.85 | 26.43 | 110537 | 28900 | 1.22% |
| 2025-11-18 | 25.96 | 26.12 | 0.09 | 0.35% | 25.75 | 26.65 | 145347 | 37994 | 1.60% |
| 2025-11-17 | 25.90 | 26.03 | 0.10 | 0.39% | 25.49 | 26.16 | 149332 | 38491 | 1.65% |
| 2025-11-14 | 26.19 | 25.93 | -0.36 | -1.37% | 25.90 | 26.80 | 150604 | 39528 | 1.66% |
| 2025-11-13 | 26.09 | 26.29 | 0.01 | 0.04% | 25.80 | 26.34 | 198040 | 51692 | 2.19% |
| 2025-11-12 | 26.28 | 26.28 | 0.01 | 0.04% | 26.01 | 27.06 | 374779 | 99284 | 4.14% |
| 2025-11-11 | 25.47 | 26.27 | 1.06 | 4.20% | 25.03 | 26.40 | 612876 | 158985 | 6.76% |
| 2025-11-10 | 22.97 | 25.21 | 2.29 | 9.99% | 22.95 | 25.21 | 527345 | 130159 | 5.82% |
| 2025-11-07 | 22.93 | 22.92 | 0.04 | 0.17% | 22.81 | 23.18 | 60462 | 13906 | 0.67% |
| 2025-11-06 | 23.22 | 22.88 | -0.46 | -1.97% | 22.85 | 23.27 | 77156 | 17732 | 0.85% |
| 2025-11-05 | 23.03 | 23.34 | 0.38 | 1.66% | 23.00 | 23.48 | 118750 | 27641 | 1.31% |
| 2025-11-04 | 22.90 | 22.96 | -0.10 | -0.43% | 22.78 | 23.25 | 93548 | 21524 | 1.03% |
| 2025-11-03 | 22.51 | 23.06 | 0.55 | 2.44% | 22.34 | 23.10 | 181596 | 41431 | 2.00% |
| 2025-10-31 | 22.18 | 22.51 | 0.73 | 3.35% | 22.10 | 22.59 | 179900 | 40374 | 1.99% |
| 2025-10-30 | 21.85 | 21.78 | -0.06 | -0.27% | 21.73 | 21.96 | 60788 | 13295 | 0.67% |
| 2025-10-29 | 21.95 | 21.84 | -0.10 | -0.46% | 21.74 | 22.00 | 71407 | 15567 | 0.79% |
| 2025-10-28 | 22.16 | 21.94 | -0.26 | -1.17% | 21.93 | 22.25 | 73725 | 16276 | 0.81% |
| 2025-10-27 | 22.16 | 22.20 | 0.05 | 0.23% | 22.05 | 22.31 | 59638 | 13234 | 0.66% |
| 2025-10-24 | 22.27 | 22.15 | -0.11 | -0.49% | 22.08 | 22.29 | 55843 | 12365 | 0.62% |
| 2025-10-23 | 22.21 | 22.26 | 0.04 | 0.18% | 22.05 | 22.28 | 45576 | 10092 | 0.50% |
| 2025-10-22 | 22.34 | 22.22 | -0.15 | -0.67% | 22.20 | 22.37 | 41531 | 9246 | 0.46% |
| 2025-10-21 | 22.45 | 22.37 | -0.06 | -0.27% | 22.28 | 22.52 | 50875 | 11376 | 0.56% |
| 2025-10-20 | 21.98 | 22.43 | 0.63 | 2.89% | 21.89 | 22.52 | 123227 | 27469 | 1.36% |
| 2025-10-17 | 22.20 | 21.80 | -0.40 | -1.80% | 21.80 | 22.25 | 86428 | 19023 | 0.95% |
| 2025-10-16 | 22.30 | 22.20 | -0.09 | -0.40% | 22.16 | 22.37 | 57055 | 12698 | 0.63% |
| 2025-10-15 | 22.25 | 22.29 | 0.07 | 0.32% | 22.21 | 22.36 | 71422 | 15903 | 0.79% |
| 2025-10-14 | 22.26 | 22.22 | -0.04 | -0.18% | 22.20 | 22.43 | 79952 | 17839 | 0.88% |
| 2025-10-13 | 22.10 | 22.26 | -0.29 | -1.29% | 22.00 | 22.34 | 99492 | 22102 | 1.10% |
| 2025-10-10 | 22.34 | 22.55 | 0.21 | 0.94% | 22.26 | 22.66 | 149785 | 33677 | 1.65% |
| 2025-10-09 | 22.95 | 22.34 | -0.71 | -3.08% | 22.15 | 22.95 | 206991 | 46286 | 2.28% |
| 2025-09-30 | 23.23 | 23.05 | -0.16 | -0.69% | 23.05 | 23.30 | 87598 | 20261 | 0.97% |
| 2025-09-29 | 23.23 | 23.21 | -0.02 | -0.09% | 23.00 | 23.33 | 92321 | 21376 | 1.02% |
| 2025-09-26 | 23.45 | 23.23 | -0.27 | -1.15% | 23.12 | 23.57 | 95128 | 22163 | 1.05% |
| 2025-09-25 | 23.54 | 23.50 | -0.04 | -0.17% | 23.20 | 23.58 | 123324 | 28808 | 1.36% |
| 2025-09-24 | 23.51 | 23.54 | -0.09 | -0.38% | 23.30 | 23.70 | 139330 | 32685 | 1.54% |
| 2025-09-23 | 24.20 | 23.63 | -0.77 | -3.16% | 23.37 | 24.22 | 162881 | 38664 | 1.80% |
| 2025-09-22 | 24.72 | 24.40 | -0.53 | -2.13% | 23.94 | 24.74 | 225821 | 54771 | 2.49% |
| 2025-09-19 | 24.95 | 24.93 | -0.02 | -0.08% | 24.46 | 25.40 | 306540 | 76450 | 3.38% |
| 2025-09-18 | 24.40 | 24.95 | 0.69 | 2.84% | 24.21 | 25.35 | 398665 | 98996 | 4.39% |
| 2025-09-17 | 24.34 | 24.26 | 0.08 | 0.33% | 23.83 | 24.72 | 234613 | 56776 | 2.59% |
| 2025-09-16 | 24.48 | 24.18 | -0.02 | -0.08% | 23.88 | 24.52 | 232960 | 56195 | 2.57% |
| 2025-09-15 | 23.25 | 24.20 | 0.97 | 4.18% | 23.25 | 24.48 | 320363 | 76646 | 3.53% |
| 2025-09-12 | 23.40 | 23.23 | -0.24 | -1.02% | 23.21 | 23.55 | 103094 | 24067 | 1.14% |
| 2025-09-11 | 23.54 | 23.47 | -0.08 | -0.34% | 23.05 | 23.54 | 149555 | 34753 | 1.65% |
| 2025-09-10 | 23.48 | 23.55 | 0.22 | 0.94% | 23.41 | 23.96 | 138635 | 32682 | 1.53% |
| 2025-09-09 | 23.43 | 23.33 | -0.08 | -0.34% | 23.22 | 23.50 | 83666 | 19514 | 0.92% |
| 2025-09-08 | 23.28 | 23.41 | 0.14 | 0.60% | 23.18 | 23.62 | 145389 | 34090 | 1.60% |