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 | 25.09 | 24.40 | -0.81 | -3.21% | 24.30 | 25.36 | 361774 | 89130 | 1.52% |
| 2025-12-15 | 24.98 | 25.21 | -0.29 | -1.14% | 24.90 | 25.60 | 384324 | 96989 | 1.61% |
| 2025-12-12 | 25.51 | 25.50 | 0.53 | 2.12% | 25.38 | 26.00 | 529437 | 135665 | 2.22% |
| 2025-12-11 | 25.68 | 24.97 | -0.36 | -1.42% | 24.92 | 25.87 | 410166 | 103973 | 1.72% |
| 2025-12-10 | 25.35 | 25.33 | 0.14 | 0.56% | 25.20 | 25.64 | 323022 | 81945 | 1.36% |
| 2025-12-09 | 26.05 | 25.19 | -1.11 | -4.22% | 24.95 | 26.05 | 536489 | 136240 | 2.25% |
| 2025-12-08 | 26.41 | 26.30 | 0.07 | 0.27% | 25.74 | 26.49 | 531232 | 138680 | 2.23% |
| 2025-12-05 | 25.00 | 26.23 | 1.16 | 4.63% | 24.95 | 26.43 | 684243 | 176793 | 2.87% |
| 2025-12-04 | 25.00 | 25.07 | 0.97 | 4.02% | 24.68 | 25.93 | 753036 | 189904 | 3.16% |
| 2025-12-03 | 23.79 | 24.10 | 0.30 | 1.26% | 23.75 | 24.37 | 324407 | 78198 | 1.36% |
| 2025-12-02 | 23.85 | 23.80 | -0.30 | -1.24% | 23.63 | 24.00 | 267510 | 63738 | 1.12% |
| 2025-12-01 | 23.83 | 24.10 | 1.12 | 4.87% | 23.72 | 24.29 | 518172 | 124387 | 2.17% |
| 2025-11-28 | 22.91 | 22.98 | 0.19 | 0.83% | 22.68 | 23.24 | 209779 | 48207 | 0.88% |
| 2025-11-27 | 22.88 | 22.79 | 0.24 | 1.06% | 22.75 | 23.42 | 257021 | 59323 | 1.08% |
| 2025-11-26 | 22.88 | 22.55 | -0.18 | -0.79% | 22.54 | 22.92 | 173103 | 39304 | 0.73% |
| 2025-11-25 | 22.31 | 22.73 | 0.67 | 3.04% | 22.21 | 22.98 | 318018 | 72114 | 1.33% |
| 2025-11-24 | 22.43 | 22.06 | -0.13 | -0.59% | 21.90 | 22.44 | 288444 | 63979 | 1.21% |
| 2025-11-21 | 22.78 | 22.19 | -1.02 | -4.39% | 22.07 | 22.92 | 350734 | 78621 | 1.47% |
| 2025-11-20 | 23.41 | 23.21 | -0.13 | -0.56% | 23.10 | 23.82 | 278191 | 65347 | 1.17% |
| 2025-11-19 | 22.76 | 23.34 | 0.67 | 2.96% | 22.72 | 23.50 | 326695 | 75416 | 1.37% |
| 2025-11-18 | 22.98 | 22.67 | -0.55 | -2.37% | 22.47 | 23.01 | 352634 | 80039 | 1.48% |
| 2025-11-17 | 23.60 | 23.22 | -0.75 | -3.13% | 22.98 | 23.67 | 422278 | 98344 | 1.77% |
| 2025-11-14 | 24.05 | 23.97 | -0.48 | -1.96% | 23.81 | 24.40 | 286399 | 69178 | 1.20% |
| 2025-11-13 | 24.20 | 24.45 | 0.52 | 2.17% | 24.09 | 24.88 | 513880 | 125985 | 2.16% |
| 2025-11-12 | 23.69 | 23.93 | 0.14 | 0.59% | 23.52 | 24.42 | 365783 | 87668 | 1.53% |
| 2025-11-11 | 24.06 | 23.79 | -0.12 | -0.50% | 23.43 | 24.30 | 325582 | 77272 | 1.37% |
| 2025-11-10 | 23.71 | 23.91 | 0.38 | 1.61% | 23.53 | 24.12 | 352534 | 83912 | 1.48% |
| 2025-11-07 | 23.43 | 23.53 | -0.03 | -0.13% | 23.28 | 23.90 | 280075 | 66198 | 1.18% |
| 2025-11-06 | 22.88 | 23.56 | 0.71 | 3.11% | 22.75 | 23.60 | 365312 | 85334 | 1.53% |
| 2025-11-05 | 22.00 | 22.85 | 0.34 | 1.51% | 21.89 | 22.98 | 314173 | 70760 | 1.32% |
| 2025-11-04 | 23.21 | 22.51 | -0.87 | -3.72% | 22.31 | 23.34 | 415622 | 94521 | 1.74% |
| 2025-11-03 | 23.87 | 23.38 | -0.59 | -2.46% | 22.70 | 23.88 | 520581 | 120832 | 2.18% |
| 2025-10-31 | 24.36 | 23.97 | -0.74 | -2.99% | 23.95 | 24.83 | 426275 | 103473 | 1.79% |
| 2025-10-30 | 24.51 | 24.71 | -0.09 | -0.36% | 24.37 | 25.37 | 559287 | 139543 | 2.35% |
| 2025-10-29 | 24.26 | 24.80 | 0.75 | 3.12% | 24.21 | 24.90 | 544764 | 133817 | 2.29% |
| 2025-10-28 | 24.65 | 24.05 | -0.82 | -3.30% | 23.80 | 24.85 | 584487 | 142165 | 2.45% |
| 2025-10-27 | 24.50 | 24.87 | 0.67 | 2.77% | 24.09 | 25.39 | 856895 | 211992 | 3.60% |
| 2025-10-24 | 23.55 | 24.20 | 0.95 | 4.09% | 23.02 | 24.20 | 676031 | 159410 | 2.84% |
| 2025-10-23 | 22.61 | 23.25 | 0.62 | 2.74% | 22.26 | 23.25 | 385177 | 87847 | 1.62% |
| 2025-10-22 | 21.99 | 22.63 | -0.05 | -0.22% | 21.83 | 22.71 | 305652 | 68495 | 1.28% |
| 2025-10-21 | 22.41 | 22.68 | 0.44 | 1.98% | 22.19 | 23.05 | 414778 | 94368 | 1.74% |
| 2025-10-20 | 22.32 | 22.24 | 0.06 | 0.27% | 22.13 | 22.54 | 326963 | 72930 | 1.37% |
| 2025-10-17 | 23.00 | 22.18 | -0.69 | -3.02% | 22.10 | 23.16 | 397046 | 89478 | 1.67% |
| 2025-10-16 | 23.00 | 22.87 | -0.33 | -1.42% | 22.71 | 23.32 | 404280 | 92990 | 1.70% |
| 2025-10-15 | 22.64 | 23.20 | 0.65 | 2.88% | 22.51 | 23.26 | 495598 | 113460 | 2.08% |
| 2025-10-14 | 24.20 | 22.55 | -0.89 | -3.80% | 22.33 | 24.29 | 794012 | 185365 | 3.33% |
| 2025-10-13 | 22.45 | 23.44 | -0.43 | -1.80% | 22.45 | 23.62 | 837507 | 192559 | 3.51% |
| 2025-10-10 | 24.15 | 23.87 | -0.33 | -1.36% | 23.65 | 25.15 | 1100992 | 265946 | 4.62% |
| 2025-10-09 | 23.04 | 24.20 | 2.20 | 10.00% | 22.81 | 24.20 | 1008006 | 239396 | 4.23% |
| 2025-09-30 | 21.73 | 22.00 | 0.48 | 2.23% | 21.58 | 22.58 | 756498 | 167207 | 3.17% |
| 2025-09-29 | 20.90 | 21.52 | 0.78 | 3.76% | 20.67 | 21.53 | 687333 | 145369 | 2.88% |
| 2025-09-26 | 20.38 | 20.74 | 0.28 | 1.37% | 20.37 | 21.09 | 583445 | 121200 | 2.45% |
| 2025-09-25 | 20.41 | 20.46 | 1.17 | 6.07% | 19.93 | 20.70 | 1197148 | 243895 | 5.02% |
| 2025-09-24 | 18.86 | 19.29 | 0.33 | 1.74% | 18.76 | 19.36 | 351318 | 67070 | 1.47% |
| 2025-09-23 | 18.93 | 18.96 | -0.01 | -0.05% | 18.56 | 19.32 | 401485 | 76147 | 1.68% |
| 2025-09-22 | 19.31 | 18.97 | -0.08 | -0.42% | 18.74 | 19.35 | 328607 | 62177 | 1.38% |
| 2025-09-19 | 19.05 | 19.05 | 0.03 | 0.16% | 18.96 | 19.33 | 335262 | 64065 | 1.41% |
| 2025-09-18 | 19.40 | 19.02 | -0.76 | -3.84% | 18.85 | 19.49 | 592714 | 113854 | 2.49% |
| 2025-09-17 | 19.47 | 19.78 | 0.13 | 0.66% | 19.32 | 19.93 | 487347 | 95561 | 2.05% |
| 2025-09-16 | 20.30 | 19.65 | -0.36 | -1.80% | 19.10 | 20.48 | 773406 | 151248 | 3.25% |
| 2025-09-15 | 20.05 | 20.01 | -0.29 | -1.43% | 19.94 | 20.36 | 590148 | 118819 | 2.48% |
| 2025-09-12 | 19.47 | 20.30 | 0.96 | 4.96% | 19.42 | 20.59 | 1025526 | 206149 | 4.30% |
| 2025-09-11 | 19.03 | 19.34 | 0.36 | 1.90% | 18.88 | 19.35 | 407672 | 78169 | 1.71% |
| 2025-09-10 | 19.03 | 18.98 | -0.24 | -1.25% | 18.70 | 19.16 | 374963 | 70950 | 1.57% |
| 2025-09-09 | 18.89 | 19.22 | 0.30 | 1.59% | 18.84 | 19.58 | 598224 | 115239 | 2.51% |
| 2025-09-08 | 19.35 | 18.92 | -0.33 | -1.71% | 18.75 | 19.38 | 490839 | 92979 | 2.06% |