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 | 22.98 | 22.82 | -0.16 | -0.70% | 22.71 | 23.12 | 11963 | 2741 | 0.99% |
| 2025-12-15 | 22.82 | 22.98 | 0.01 | 0.04% | 22.71 | 23.13 | 11714 | 2694 | 0.97% |
| 2025-12-12 | 22.92 | 22.97 | -0.05 | -0.22% | 22.86 | 23.49 | 13797 | 3201 | 1.14% |
| 2025-12-11 | 23.44 | 23.02 | -0.45 | -1.92% | 23.01 | 23.55 | 15794 | 3661 | 1.31% |
| 2025-12-10 | 23.49 | 23.47 | -0.01 | -0.04% | 23.43 | 23.98 | 16513 | 3905 | 1.37% |
| 2025-12-09 | 23.84 | 23.48 | -0.39 | -1.63% | 23.40 | 23.98 | 16471 | 3889 | 1.36% |
| 2025-12-08 | 24.01 | 23.87 | 0.00 | 0.00% | 23.70 | 24.48 | 20309 | 4865 | 1.68% |
| 2025-12-05 | 23.35 | 23.87 | 0.56 | 2.40% | 23.12 | 23.91 | 16960 | 3999 | 1.41% |
| 2025-12-04 | 24.30 | 23.31 | -0.86 | -3.56% | 23.26 | 24.31 | 22473 | 5290 | 1.86% |
| 2025-12-03 | 24.62 | 24.17 | -0.39 | -1.59% | 24.16 | 24.78 | 11389 | 2772 | 0.94% |
| 2025-12-02 | 24.68 | 24.56 | -0.25 | -1.01% | 24.40 | 24.84 | 8324 | 2045 | 0.69% |
| 2025-12-01 | 24.88 | 24.81 | 0.07 | 0.28% | 24.71 | 25.68 | 13482 | 3373 | 1.12% |
| 2025-11-28 | 24.50 | 24.74 | 0.24 | 0.98% | 24.32 | 24.75 | 10084 | 2476 | 0.84% |
| 2025-11-27 | 24.23 | 24.50 | 0.27 | 1.11% | 23.98 | 24.63 | 13841 | 3378 | 1.15% |
| 2025-11-26 | 24.65 | 24.23 | -0.42 | -1.70% | 24.13 | 24.90 | 16699 | 4089 | 1.38% |
| 2025-11-25 | 24.37 | 24.65 | 0.38 | 1.57% | 24.29 | 24.86 | 15145 | 3736 | 1.25% |
| 2025-11-24 | 24.10 | 24.27 | 0.24 | 1.00% | 24.03 | 24.38 | 15000 | 3633 | 1.24% |
| 2025-11-21 | 24.85 | 24.03 | -1.16 | -4.61% | 24.03 | 25.39 | 23323 | 5712 | 1.93% |
| 2025-11-20 | 25.94 | 25.19 | -0.72 | -2.78% | 25.18 | 25.94 | 19200 | 4885 | 1.59% |
| 2025-11-19 | 26.14 | 25.91 | -0.24 | -0.92% | 25.66 | 26.46 | 21782 | 5674 | 1.80% |
| 2025-11-18 | 26.00 | 26.15 | 0.02 | 0.08% | 25.89 | 26.30 | 14067 | 3668 | 1.17% |
| 2025-11-17 | 26.00 | 26.13 | 0.13 | 0.50% | 25.70 | 26.23 | 13162 | 3429 | 1.09% |
| 2025-11-14 | 26.15 | 26.00 | -0.25 | -0.95% | 25.91 | 26.32 | 11668 | 3052 | 0.97% |
| 2025-11-13 | 26.12 | 26.25 | 0.32 | 1.23% | 25.72 | 26.29 | 16475 | 4301 | 1.36% |
| 2025-11-12 | 26.15 | 25.93 | -0.25 | -0.95% | 25.85 | 26.33 | 13678 | 3565 | 1.13% |
| 2025-11-11 | 26.00 | 26.18 | 0.19 | 0.73% | 25.68 | 26.25 | 22374 | 5836 | 1.85% |
| 2025-11-10 | 25.18 | 25.99 | 0.97 | 3.88% | 25.12 | 26.32 | 30217 | 7813 | 2.50% |
| 2025-11-07 | 25.40 | 25.02 | -0.53 | -2.07% | 25.02 | 25.62 | 15037 | 3795 | 1.25% |
| 2025-11-06 | 25.70 | 25.55 | -0.10 | -0.39% | 25.40 | 25.78 | 9257 | 2367 | 0.77% |
| 2025-11-05 | 25.48 | 25.65 | 0.17 | 0.67% | 25.26 | 25.72 | 11692 | 2995 | 0.97% |
| 2025-11-04 | 25.84 | 25.48 | -0.30 | -1.16% | 25.26 | 25.84 | 11716 | 2986 | 0.97% |
| 2025-11-03 | 25.87 | 25.78 | 0.04 | 0.16% | 25.58 | 25.87 | 10756 | 2765 | 0.89% |
| 2025-10-31 | 25.05 | 25.74 | 0.68 | 2.71% | 25.02 | 25.96 | 23453 | 6003 | 1.94% |
| 2025-10-30 | 24.90 | 25.06 | -0.60 | -2.34% | 24.75 | 25.39 | 19009 | 4763 | 1.57% |
| 2025-10-29 | 25.60 | 25.66 | -0.10 | -0.39% | 25.32 | 25.76 | 14310 | 3653 | 1.19% |
| 2025-10-28 | 25.50 | 25.76 | 0.33 | 1.30% | 25.34 | 26.14 | 19028 | 4904 | 1.58% |
| 2025-10-27 | 25.68 | 25.43 | -0.17 | -0.66% | 25.26 | 25.83 | 14441 | 3675 | 1.20% |
| 2025-10-24 | 25.42 | 25.60 | 0.18 | 0.71% | 25.35 | 26.07 | 23429 | 6033 | 1.94% |
| 2025-10-23 | 24.94 | 25.42 | 0.35 | 1.40% | 24.80 | 25.77 | 22667 | 5733 | 1.88% |
| 2025-10-22 | 25.00 | 25.07 | -0.02 | -0.08% | 24.90 | 25.39 | 14015 | 3522 | 1.16% |
| 2025-10-21 | 25.25 | 25.09 | -0.21 | -0.83% | 24.96 | 25.34 | 14641 | 3674 | 1.21% |
| 2025-10-20 | 24.53 | 25.30 | 0.94 | 3.86% | 24.49 | 25.30 | 22139 | 5503 | 1.83% |
| 2025-10-17 | 25.59 | 24.36 | -1.03 | -4.06% | 24.36 | 25.59 | 29688 | 7389 | 2.46% |
| 2025-10-16 | 25.02 | 25.39 | -0.41 | -1.59% | 24.80 | 25.77 | 36180 | 9172 | 3.00% |
| 2025-10-15 | 24.84 | 25.80 | 1.00 | 4.03% | 24.66 | 26.59 | 57663 | 14873 | 4.78% |
| 2025-10-14 | 24.60 | 24.80 | 0.21 | 0.85% | 24.60 | 25.04 | 17623 | 4381 | 1.46% |
| 2025-10-13 | 24.00 | 24.59 | -0.10 | -0.41% | 23.60 | 24.78 | 16930 | 4132 | 1.40% |
| 2025-10-10 | 24.47 | 24.69 | 0.22 | 0.90% | 24.34 | 25.05 | 17904 | 4441 | 1.48% |
| 2025-10-09 | 24.61 | 24.47 | -0.29 | -1.17% | 24.40 | 24.84 | 19538 | 4789 | 1.62% |
| 2025-09-30 | 24.96 | 24.76 | -0.19 | -0.76% | 24.71 | 25.18 | 12949 | 3221 | 1.07% |
| 2025-09-29 | 24.65 | 24.95 | 0.33 | 1.34% | 24.24 | 25.23 | 19169 | 4780 | 1.59% |
| 2025-09-26 | 24.81 | 24.62 | -0.23 | -0.93% | 24.62 | 25.10 | 12726 | 3157 | 1.05% |
| 2025-09-25 | 24.95 | 24.85 | -0.23 | -0.92% | 24.80 | 25.33 | 13506 | 3383 | 1.12% |
| 2025-09-24 | 24.73 | 25.08 | 0.23 | 0.93% | 24.72 | 25.15 | 14640 | 3657 | 1.21% |
| 2025-09-23 | 25.30 | 24.85 | -0.45 | -1.78% | 24.40 | 25.40 | 24430 | 6039 | 2.02% |
| 2025-09-22 | 25.49 | 25.30 | -0.11 | -0.43% | 25.04 | 25.66 | 14840 | 3753 | 1.23% |
| 2025-09-19 | 25.31 | 25.41 | 0.10 | 0.40% | 25.00 | 25.48 | 15785 | 3988 | 1.31% |
| 2025-09-18 | 25.83 | 25.31 | -0.54 | -2.09% | 25.11 | 25.93 | 23256 | 5934 | 1.93% |
| 2025-09-17 | 26.20 | 25.85 | -0.33 | -1.26% | 25.75 | 26.20 | 15940 | 4129 | 1.32% |
| 2025-09-16 | 25.75 | 26.18 | 0.42 | 1.63% | 25.63 | 26.23 | 19216 | 4995 | 1.59% |
| 2025-09-15 | 26.00 | 25.76 | -0.27 | -1.04% | 25.71 | 26.08 | 18658 | 4819 | 1.55% |
| 2025-09-12 | 26.37 | 26.03 | -0.40 | -1.51% | 25.75 | 26.56 | 35150 | 9155 | 2.91% |
| 2025-09-11 | 26.18 | 26.43 | 0.25 | 0.95% | 25.87 | 26.45 | 17343 | 4540 | 1.44% |
| 2025-09-10 | 26.37 | 26.18 | -0.19 | -0.72% | 26.10 | 26.49 | 11995 | 3150 | 0.99% |
| 2025-09-09 | 26.70 | 26.37 | -0.41 | -1.53% | 26.14 | 26.82 | 17553 | 4636 | 1.45% |
| 2025-09-08 | 26.80 | 26.78 | 0.10 | 0.37% | 26.47 | 27.06 | 20388 | 5445 | 1.69% |