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 | 23.00 | 22.53 | -0.36 | -1.57% | 22.42 | 23.04 | 16957 | 3829 | 2.88% |
| 2025-12-15 | 22.51 | 22.89 | 0.27 | 1.19% | 22.28 | 23.00 | 24682 | 5627 | 4.19% |
| 2025-12-12 | 22.66 | 22.62 | -0.13 | -0.57% | 22.52 | 22.85 | 23445 | 5319 | 3.98% |
| 2025-12-11 | 23.38 | 22.75 | -0.55 | -2.36% | 22.73 | 23.45 | 24313 | 5587 | 4.13% |
| 2025-12-10 | 23.41 | 23.30 | -0.29 | -1.23% | 23.10 | 23.65 | 21966 | 5117 | 3.73% |
| 2025-12-09 | 23.99 | 23.59 | -0.41 | -1.71% | 23.59 | 24.10 | 23222 | 5529 | 3.94% |
| 2025-12-08 | 23.61 | 24.00 | 0.42 | 1.78% | 23.61 | 24.14 | 33698 | 8082 | 5.72% |
| 2025-12-05 | 23.38 | 23.58 | 0.11 | 0.47% | 22.90 | 23.69 | 27698 | 6474 | 4.70% |
| 2025-12-04 | 23.86 | 23.47 | -0.39 | -1.63% | 23.36 | 23.98 | 28286 | 6656 | 4.80% |
| 2025-12-03 | 24.74 | 23.86 | -0.39 | -1.61% | 23.65 | 24.76 | 36769 | 8804 | 6.24% |
| 2025-12-02 | 24.13 | 24.25 | 0.13 | 0.54% | 23.98 | 26.49 | 53875 | 13098 | 9.15% |
| 2025-12-01 | 23.35 | 24.12 | 0.73 | 3.12% | 23.35 | 24.30 | 41281 | 9939 | 7.01% |
| 2025-11-28 | 23.28 | 23.39 | -0.07 | -0.30% | 23.22 | 23.63 | 21949 | 5132 | 3.73% |
| 2025-11-27 | 23.09 | 23.46 | 0.50 | 2.18% | 22.89 | 23.73 | 41672 | 9783 | 7.08% |
| 2025-11-26 | 22.85 | 22.96 | 0.07 | 0.31% | 22.71 | 23.68 | 30946 | 7171 | 5.26% |
| 2025-11-25 | 22.77 | 22.89 | 0.17 | 0.75% | 22.76 | 23.28 | 24326 | 5597 | 4.13% |
| 2025-11-24 | 22.53 | 22.72 | 0.32 | 1.43% | 22.28 | 22.90 | 25858 | 5845 | 4.39% |
| 2025-11-21 | 23.66 | 22.40 | -1.62 | -6.74% | 22.34 | 23.95 | 54165 | 12447 | 9.20% |
| 2025-11-20 | 24.60 | 24.02 | -0.56 | -2.28% | 23.95 | 24.99 | 64640 | 15761 | 10.98% |
| 2025-11-19 | 23.76 | 24.58 | 0.90 | 3.80% | 23.70 | 24.58 | 79477 | 19302 | 13.50% |
| 2025-11-18 | 23.92 | 23.68 | -0.34 | -1.42% | 23.56 | 24.02 | 23923 | 5679 | 4.06% |
| 2025-11-17 | 24.00 | 24.02 | -0.13 | -0.54% | 23.88 | 24.28 | 29844 | 7153 | 5.07% |
| 2025-11-14 | 24.06 | 24.15 | 0.08 | 0.33% | 23.84 | 24.43 | 57194 | 13833 | 9.71% |
| 2025-11-13 | 23.60 | 24.07 | 0.59 | 2.51% | 23.47 | 24.10 | 44764 | 10719 | 7.60% |
| 2025-11-12 | 23.69 | 23.48 | -0.21 | -0.89% | 23.31 | 23.69 | 18069 | 4237 | 3.07% |
| 2025-11-11 | 23.72 | 23.69 | -0.03 | -0.13% | 23.51 | 24.09 | 28325 | 6729 | 4.81% |
| 2025-11-10 | 23.24 | 23.72 | 0.48 | 2.07% | 23.24 | 23.82 | 32796 | 7755 | 5.57% |
| 2025-11-07 | 23.13 | 23.24 | 0.11 | 0.48% | 23.04 | 23.56 | 20929 | 4885 | 3.55% |
| 2025-11-06 | 22.98 | 23.13 | 0.25 | 1.09% | 22.90 | 23.23 | 14894 | 3440 | 2.53% |
| 2025-11-05 | 22.77 | 22.88 | -0.04 | -0.17% | 22.70 | 23.05 | 15954 | 3651 | 2.71% |
| 2025-11-04 | 23.29 | 22.92 | -0.45 | -1.93% | 22.76 | 23.36 | 24148 | 5550 | 4.10% |
| 2025-11-03 | 23.52 | 23.37 | -0.15 | -0.64% | 23.22 | 23.60 | 23012 | 5371 | 3.91% |
| 2025-10-31 | 23.31 | 23.52 | 0.19 | 0.81% | 23.23 | 23.85 | 29581 | 6998 | 5.02% |
| 2025-10-30 | 23.70 | 23.33 | -0.39 | -1.64% | 23.19 | 23.70 | 29638 | 6918 | 5.03% |
| 2025-10-29 | 23.58 | 23.72 | 0.20 | 0.85% | 23.21 | 23.87 | 27120 | 6383 | 4.61% |
| 2025-10-28 | 23.52 | 23.52 | -0.10 | -0.42% | 23.40 | 23.80 | 20706 | 4887 | 3.52% |
| 2025-10-27 | 23.60 | 23.62 | 0.30 | 1.29% | 23.33 | 23.73 | 23889 | 5617 | 4.06% |
| 2025-10-24 | 23.32 | 23.32 | 0.18 | 0.78% | 23.15 | 23.39 | 18708 | 4360 | 3.18% |
| 2025-10-23 | 23.13 | 23.14 | 0.01 | 0.04% | 22.66 | 23.14 | 15535 | 3560 | 2.64% |
| 2025-10-22 | 23.01 | 23.13 | 0.10 | 0.43% | 22.86 | 23.31 | 16301 | 3772 | 2.77% |
| 2025-10-21 | 22.89 | 23.03 | 0.14 | 0.61% | 22.72 | 23.10 | 15853 | 3641 | 2.69% |
| 2025-10-20 | 22.90 | 22.89 | 0.29 | 1.28% | 22.76 | 23.16 | 18811 | 4313 | 3.19% |
| 2025-10-17 | 23.13 | 22.60 | -0.75 | -3.21% | 22.60 | 23.57 | 23941 | 5491 | 4.07% |
| 2025-10-16 | 23.61 | 23.35 | -0.57 | -2.38% | 23.18 | 23.98 | 24581 | 5778 | 4.17% |
| 2025-10-15 | 24.19 | 23.92 | 0.44 | 1.87% | 23.52 | 24.19 | 24490 | 5842 | 4.16% |
| 2025-10-14 | 23.98 | 23.48 | -0.35 | -1.47% | 23.42 | 24.19 | 27519 | 6544 | 4.67% |
| 2025-10-13 | 22.90 | 23.83 | -0.15 | -0.63% | 22.62 | 23.98 | 32461 | 7626 | 5.51% |
| 2025-10-10 | 24.37 | 23.98 | -0.30 | -1.24% | 23.78 | 24.58 | 35037 | 8435 | 5.95% |
| 2025-10-09 | 24.04 | 24.28 | 0.24 | 1.00% | 23.87 | 24.44 | 34930 | 8443 | 5.93% |
| 2025-09-30 | 24.22 | 24.04 | -0.17 | -0.70% | 24.02 | 24.43 | 31955 | 7734 | 5.43% |
| 2025-09-29 | 23.87 | 24.21 | 0.38 | 1.59% | 23.60 | 24.31 | 35453 | 8546 | 6.02% |
| 2025-09-26 | 23.97 | 23.83 | -0.30 | -1.24% | 23.64 | 24.13 | 28740 | 6858 | 4.88% |
| 2025-09-25 | 24.35 | 24.13 | -0.17 | -0.70% | 24.00 | 24.70 | 40091 | 9739 | 6.81% |
| 2025-09-24 | 23.33 | 24.30 | 0.96 | 4.11% | 23.22 | 24.34 | 59441 | 14227 | 10.10% |
| 2025-09-23 | 24.40 | 23.34 | -1.05 | -4.31% | 22.91 | 24.41 | 61343 | 14351 | 10.42% |
| 2025-09-22 | 24.09 | 24.39 | 0.27 | 1.12% | 23.95 | 24.40 | 31980 | 7727 | 5.43% |
| 2025-09-19 | 24.24 | 24.12 | -0.11 | -0.45% | 23.93 | 24.43 | 39006 | 9418 | 6.62% |
| 2025-09-18 | 24.79 | 24.23 | -0.59 | -2.38% | 23.95 | 25.18 | 74659 | 18447 | 12.68% |
| 2025-09-17 | 24.76 | 24.82 | -0.10 | -0.40% | 24.61 | 25.13 | 45353 | 11270 | 7.70% |
| 2025-09-16 | 24.75 | 24.92 | 0.17 | 0.69% | 24.24 | 24.97 | 56972 | 14010 | 9.68% |
| 2025-09-15 | 24.78 | 24.75 | 0.10 | 0.41% | 24.50 | 24.95 | 50324 | 12419 | 8.55% |
| 2025-09-12 | 25.15 | 24.65 | -0.60 | -2.38% | 24.62 | 25.24 | 59029 | 14665 | 10.03% |
| 2025-09-11 | 25.10 | 25.25 | -0.02 | -0.08% | 24.69 | 25.46 | 73133 | 18360 | 12.42% |
| 2025-09-10 | 25.39 | 25.27 | -0.10 | -0.39% | 24.60 | 25.58 | 92813 | 23260 | 15.76% |
| 2025-09-09 | 25.50 | 25.37 | -0.49 | -1.89% | 25.17 | 25.86 | 88571 | 22557 | 15.04% |
| 2025-09-08 | 26.35 | 25.86 | -0.49 | -1.86% | 25.39 | 26.39 | 194599 | 50272 | 33.05% |