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 | 23.88 | 24.01 | 0.13 | 0.54% | 23.24 | 24.08 | 171639 | 40590 | 1.22% |
| 2025-12-15 | 23.85 | 23.88 | -0.29 | -1.20% | 23.59 | 24.12 | 211138 | 50276 | 1.50% |
| 2025-12-12 | 22.76 | 24.17 | 1.38 | 6.06% | 22.76 | 24.17 | 353483 | 82918 | 2.52% |
| 2025-12-11 | 22.91 | 22.79 | -0.12 | -0.52% | 22.75 | 23.15 | 118563 | 27209 | 0.84% |
| 2025-12-10 | 23.30 | 22.91 | -0.29 | -1.25% | 22.65 | 23.30 | 113346 | 25892 | 0.81% |
| 2025-12-09 | 23.10 | 23.20 | 0.06 | 0.26% | 22.90 | 23.48 | 177657 | 41279 | 1.26% |
| 2025-12-08 | 22.80 | 23.14 | 0.33 | 1.45% | 22.80 | 23.39 | 214372 | 49685 | 1.53% |
| 2025-12-05 | 22.39 | 22.81 | 0.41 | 1.83% | 22.04 | 22.87 | 204094 | 46016 | 1.45% |
| 2025-12-04 | 22.69 | 22.40 | -0.29 | -1.28% | 22.12 | 22.72 | 157391 | 35223 | 1.12% |
| 2025-12-03 | 22.56 | 22.69 | 0.10 | 0.44% | 22.49 | 22.95 | 167169 | 38007 | 1.19% |
| 2025-12-02 | 22.89 | 22.59 | -0.27 | -1.18% | 22.41 | 22.89 | 142982 | 32321 | 1.02% |
| 2025-12-01 | 22.58 | 22.86 | 0.21 | 0.93% | 22.51 | 22.88 | 210266 | 47780 | 1.50% |
| 2025-11-28 | 22.85 | 22.65 | -0.10 | -0.44% | 22.30 | 22.87 | 225598 | 50899 | 1.61% |
| 2025-11-27 | 22.82 | 22.75 | -0.06 | -0.26% | 22.69 | 23.02 | 194189 | 44333 | 1.38% |
| 2025-11-26 | 22.96 | 22.81 | -0.15 | -0.65% | 22.70 | 23.12 | 213521 | 48907 | 1.52% |
| 2025-11-25 | 23.53 | 22.96 | -0.44 | -1.88% | 22.82 | 23.62 | 453488 | 104572 | 3.23% |
| 2025-11-24 | 23.40 | 23.40 | 0.03 | 0.13% | 23.31 | 23.94 | 216531 | 51170 | 1.54% |
| 2025-11-21 | 24.00 | 23.37 | -0.82 | -3.39% | 23.30 | 24.14 | 207065 | 48968 | 1.47% |
| 2025-11-20 | 25.05 | 24.19 | -0.67 | -2.70% | 24.13 | 25.14 | 133740 | 32767 | 0.95% |
| 2025-11-19 | 25.31 | 24.86 | -0.61 | -2.39% | 24.63 | 25.62 | 133611 | 33346 | 0.95% |
| 2025-11-18 | 25.86 | 25.47 | -0.28 | -1.09% | 25.15 | 26.06 | 184508 | 47053 | 1.31% |
| 2025-11-17 | 26.47 | 25.75 | -0.65 | -2.46% | 25.50 | 26.47 | 182727 | 47179 | 1.30% |
| 2025-11-14 | 26.88 | 26.40 | -0.75 | -2.76% | 26.27 | 27.11 | 182260 | 48455 | 1.30% |
| 2025-11-13 | 27.13 | 27.15 | 0.10 | 0.37% | 26.90 | 27.85 | 306860 | 83700 | 2.18% |
| 2025-11-12 | 28.42 | 27.05 | -1.73 | -6.01% | 26.94 | 29.30 | 538462 | 148699 | 3.83% |
| 2025-11-11 | 28.13 | 28.78 | 2.62 | 10.02% | 28.13 | 28.78 | 164320 | 47163 | 1.17% |
| 2025-11-10 | 27.00 | 26.16 | -0.51 | -1.91% | 25.58 | 27.00 | 290071 | 75704 | 2.06% |
| 2025-11-07 | 26.60 | 26.67 | -0.43 | -1.59% | 26.29 | 27.70 | 391504 | 105165 | 2.79% |
| 2025-11-06 | 26.39 | 27.10 | 0.68 | 2.57% | 26.23 | 27.49 | 692086 | 185389 | 4.93% |
| 2025-11-05 | 23.70 | 26.42 | 2.40 | 9.99% | 23.20 | 26.42 | 763700 | 193165 | 5.43% |
| 2025-11-04 | 22.91 | 24.02 | 1.05 | 4.57% | 22.91 | 25.24 | 445486 | 108203 | 3.17% |
| 2025-11-03 | 22.41 | 22.97 | 0.56 | 2.50% | 22.31 | 23.09 | 267978 | 61288 | 1.91% |
| 2025-10-31 | 22.32 | 22.41 | -0.33 | -1.45% | 22.02 | 22.88 | 339606 | 76305 | 2.42% |
| 2025-10-30 | 23.24 | 22.74 | -2.53 | -10.01% | 22.74 | 23.71 | 688703 | 158526 | 4.90% |
| 2025-10-29 | 24.30 | 25.27 | 0.85 | 3.48% | 24.23 | 25.39 | 397197 | 99481 | 2.83% |
| 2025-10-28 | 23.28 | 24.42 | 1.24 | 5.35% | 23.26 | 24.99 | 436183 | 106023 | 3.10% |
| 2025-10-27 | 23.15 | 23.18 | 0.17 | 0.74% | 22.94 | 23.44 | 158303 | 36716 | 1.13% |
| 2025-10-24 | 23.11 | 23.01 | -0.02 | -0.09% | 22.81 | 23.14 | 100977 | 23212 | 0.72% |
| 2025-10-23 | 23.08 | 23.03 | -0.10 | -0.43% | 22.61 | 23.08 | 101776 | 23259 | 0.72% |
| 2025-10-22 | 23.58 | 23.13 | -0.68 | -2.86% | 23.00 | 23.73 | 139013 | 32381 | 0.99% |
| 2025-10-21 | 23.48 | 23.81 | 0.33 | 1.41% | 23.37 | 24.11 | 126888 | 30317 | 0.90% |
| 2025-10-20 | 23.86 | 23.48 | -0.04 | -0.17% | 23.35 | 24.15 | 129126 | 30520 | 0.92% |
| 2025-10-17 | 25.53 | 24.00 | -1.69 | -6.58% | 23.86 | 25.54 | 211094 | 51602 | 1.50% |
| 2025-10-16 | 26.25 | 25.69 | -0.49 | -1.87% | 25.22 | 26.25 | 170008 | 43448 | 1.21% |
| 2025-10-15 | 25.35 | 26.18 | 0.53 | 2.07% | 24.73 | 26.18 | 219447 | 55532 | 1.56% |
| 2025-10-14 | 26.01 | 25.65 | -0.36 | -1.38% | 25.45 | 26.70 | 211856 | 55190 | 1.51% |
| 2025-10-13 | 25.67 | 26.01 | -0.49 | -1.85% | 25.38 | 26.14 | 218951 | 56598 | 1.56% |
| 2025-10-10 | 24.80 | 26.50 | 1.51 | 6.04% | 24.67 | 26.70 | 457312 | 118803 | 3.25% |
| 2025-10-09 | 24.55 | 24.99 | 0.45 | 1.83% | 24.21 | 25.12 | 197951 | 48990 | 1.41% |
| 2025-09-30 | 24.40 | 24.54 | 0.06 | 0.25% | 24.10 | 24.67 | 147602 | 35978 | 1.05% |
| 2025-09-29 | 24.86 | 24.48 | -0.09 | -0.37% | 24.11 | 25.08 | 234638 | 57612 | 1.67% |
| 2025-09-26 | 23.98 | 24.57 | 0.57 | 2.38% | 23.79 | 25.18 | 298416 | 73523 | 2.12% |
| 2025-09-25 | 24.05 | 24.00 | -0.38 | -1.56% | 23.58 | 24.59 | 223152 | 53422 | 1.59% |
| 2025-09-24 | 23.98 | 24.38 | 0.13 | 0.54% | 23.76 | 24.50 | 333744 | 80807 | 2.38% |
| 2025-09-23 | 22.78 | 24.25 | 1.63 | 7.21% | 22.67 | 24.69 | 677332 | 161077 | 4.82% |
| 2025-09-22 | 22.93 | 22.62 | -0.33 | -1.44% | 22.41 | 22.94 | 142479 | 32137 | 1.01% |
| 2025-09-19 | 22.70 | 22.95 | 0.28 | 1.24% | 22.60 | 23.08 | 176817 | 40358 | 1.26% |
| 2025-09-18 | 23.18 | 22.67 | -0.55 | -2.37% | 22.52 | 23.26 | 172228 | 39318 | 1.23% |
| 2025-09-17 | 22.45 | 23.22 | 0.70 | 3.11% | 22.41 | 23.28 | 257853 | 59258 | 1.83% |
| 2025-09-16 | 22.64 | 22.52 | -0.15 | -0.66% | 22.34 | 22.68 | 125319 | 28187 | 0.89% |
| 2025-09-15 | 22.76 | 22.67 | -0.08 | -0.35% | 22.56 | 22.84 | 107858 | 24450 | 0.77% |
| 2025-09-12 | 22.91 | 22.75 | -0.14 | -0.61% | 22.68 | 22.99 | 118664 | 27063 | 0.84% |
| 2025-09-11 | 22.69 | 22.89 | 0.14 | 0.62% | 22.46 | 22.99 | 100264 | 22791 | 0.71% |
| 2025-09-10 | 23.08 | 22.75 | -0.40 | -1.73% | 22.61 | 23.15 | 124187 | 28290 | 0.88% |
| 2025-09-09 | 23.53 | 23.15 | -0.33 | -1.41% | 23.05 | 23.74 | 162123 | 37912 | 1.15% |
| 2025-09-08 | 23.04 | 23.48 | 0.46 | 2.00% | 23.02 | 23.56 | 240279 | 56231 | 1.71% |