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 | 23.78 | 22.31 | -1.54 | -6.46% | 22.12 | 23.78 | 51555 | 11709 | 3.64% |
| 2025-12-15 | 23.87 | 23.85 | -0.02 | -0.08% | 23.45 | 24.10 | 22173 | 5267 | 1.57% |
| 2025-12-12 | 23.50 | 23.87 | 0.21 | 0.89% | 23.50 | 24.50 | 47030 | 11324 | 3.32% |
| 2025-12-11 | 23.68 | 23.66 | -0.02 | -0.08% | 23.30 | 24.05 | 37002 | 8784 | 2.61% |
| 2025-12-10 | 23.30 | 23.68 | 0.19 | 0.81% | 23.05 | 23.88 | 38442 | 9009 | 2.72% |
| 2025-12-09 | 23.30 | 23.49 | 0.09 | 0.38% | 23.30 | 24.50 | 54461 | 13001 | 3.85% |
| 2025-12-08 | 24.00 | 23.40 | -0.28 | -1.18% | 23.08 | 24.97 | 69254 | 16546 | 4.89% |
| 2025-12-05 | 23.35 | 23.68 | 0.53 | 2.29% | 22.70 | 23.90 | 44398 | 10357 | 3.14% |
| 2025-12-04 | 22.99 | 23.15 | 0.18 | 0.78% | 22.99 | 23.80 | 33709 | 7855 | 2.38% |
| 2025-12-03 | 22.89 | 22.97 | 0.09 | 0.39% | 22.70 | 23.12 | 19739 | 4527 | 1.39% |
| 2025-12-02 | 23.28 | 22.88 | -0.31 | -1.34% | 22.80 | 23.28 | 17244 | 3955 | 1.22% |
| 2025-12-01 | 23.20 | 23.19 | -0.02 | -0.09% | 22.88 | 23.38 | 27293 | 6319 | 1.93% |
| 2025-11-28 | 21.74 | 23.21 | 1.33 | 6.08% | 21.74 | 23.48 | 65739 | 14975 | 4.65% |
| 2025-11-27 | 21.71 | 21.88 | 0.19 | 0.88% | 21.63 | 21.99 | 18542 | 4052 | 1.31% |
| 2025-11-26 | 22.03 | 21.69 | -0.24 | -1.09% | 21.61 | 22.48 | 28189 | 6202 | 1.99% |
| 2025-11-25 | 21.46 | 21.93 | 0.52 | 2.43% | 21.38 | 22.00 | 26970 | 5862 | 1.91% |
| 2025-11-24 | 21.34 | 21.41 | 0.07 | 0.33% | 21.10 | 21.61 | 24026 | 5129 | 1.70% |
| 2025-11-21 | 22.27 | 21.34 | -0.87 | -3.92% | 21.28 | 22.35 | 41138 | 8903 | 2.91% |
| 2025-11-20 | 22.65 | 22.21 | -0.38 | -1.68% | 22.02 | 22.79 | 36905 | 8244 | 2.61% |
| 2025-11-19 | 23.73 | 22.59 | -1.26 | -5.28% | 22.36 | 23.81 | 62306 | 14244 | 4.40% |
| 2025-11-18 | 24.42 | 23.85 | -0.61 | -2.49% | 23.50 | 24.42 | 46872 | 11189 | 3.31% |
| 2025-11-17 | 24.55 | 24.46 | -0.08 | -0.33% | 23.93 | 24.59 | 49935 | 12088 | 3.53% |
| 2025-11-14 | 23.78 | 24.54 | 0.73 | 3.07% | 23.70 | 24.68 | 90874 | 22208 | 6.42% |
| 2025-11-13 | 23.67 | 23.81 | 0.14 | 0.59% | 23.01 | 23.85 | 40422 | 9500 | 2.86% |
| 2025-11-12 | 23.93 | 23.67 | -0.11 | -0.46% | 23.51 | 24.29 | 35426 | 8441 | 2.50% |
| 2025-11-11 | 23.99 | 23.78 | -0.21 | -0.88% | 23.71 | 24.35 | 41103 | 9854 | 2.90% |
| 2025-11-10 | 24.31 | 23.99 | -0.56 | -2.28% | 23.75 | 24.70 | 53387 | 12805 | 3.77% |
| 2025-11-07 | 24.38 | 24.55 | 0.32 | 1.32% | 24.20 | 25.40 | 73424 | 18111 | 5.19% |
| 2025-11-06 | 23.82 | 24.23 | 0.27 | 1.13% | 23.79 | 24.40 | 50961 | 12284 | 3.60% |
| 2025-11-05 | 23.82 | 23.96 | 0.00 | 0.00% | 23.66 | 24.07 | 45544 | 10899 | 3.22% |
| 2025-11-04 | 24.19 | 23.96 | -0.18 | -0.75% | 23.81 | 24.30 | 46913 | 11286 | 3.32% |
| 2025-11-03 | 23.52 | 24.14 | 0.61 | 2.59% | 23.52 | 24.18 | 68800 | 16530 | 4.86% |
| 2025-10-31 | 23.29 | 23.53 | 0.20 | 0.86% | 23.21 | 23.75 | 34056 | 8016 | 2.41% |
| 2025-10-30 | 23.77 | 23.33 | -0.44 | -1.85% | 23.30 | 23.83 | 42599 | 10003 | 3.01% |
| 2025-10-29 | 23.52 | 23.77 | 0.13 | 0.55% | 23.23 | 23.78 | 53423 | 12580 | 3.78% |
| 2025-10-28 | 23.80 | 23.64 | -0.26 | -1.09% | 23.47 | 24.05 | 55681 | 13207 | 3.94% |
| 2025-10-27 | 24.06 | 23.90 | 0.09 | 0.38% | 23.81 | 24.21 | 55082 | 13211 | 3.89% |
| 2025-10-24 | 23.95 | 23.81 | -0.14 | -0.58% | 23.70 | 24.10 | 53702 | 12820 | 3.80% |
| 2025-10-23 | 24.29 | 23.95 | -0.39 | -1.60% | 23.56 | 24.50 | 67985 | 16286 | 4.80% |
| 2025-10-22 | 24.31 | 24.34 | -0.21 | -0.86% | 24.20 | 25.20 | 71061 | 17466 | 5.02% |
| 2025-10-21 | 25.00 | 24.55 | -0.12 | -0.49% | 24.18 | 25.01 | 70056 | 17119 | 4.95% |
| 2025-10-20 | 24.15 | 24.67 | 0.38 | 1.56% | 24.09 | 24.88 | 90319 | 22109 | 6.38% |
| 2025-10-17 | 24.97 | 24.29 | -0.93 | -3.69% | 24.17 | 26.00 | 125984 | 31344 | 8.90% |
| 2025-10-16 | 26.50 | 25.22 | -1.78 | -6.59% | 25.13 | 26.80 | 122641 | 31634 | 8.67% |
| 2025-10-15 | 26.60 | 27.00 | 0.14 | 0.52% | 26.01 | 27.58 | 140657 | 37637 | 9.94% |
| 2025-10-14 | 25.33 | 26.86 | 1.58 | 6.25% | 25.02 | 27.29 | 163466 | 43180 | 11.55% |
| 2025-10-13 | 24.50 | 25.28 | -0.73 | -2.81% | 24.31 | 25.55 | 100766 | 25209 | 7.12% |
| 2025-10-10 | 24.95 | 26.01 | 0.71 | 2.81% | 24.65 | 27.59 | 161852 | 42564 | 11.44% |
| 2025-10-09 | 24.02 | 25.30 | 1.35 | 5.64% | 23.75 | 25.98 | 139855 | 34460 | 9.88% |
| 2025-09-30 | 24.05 | 23.95 | -0.53 | -2.17% | 23.84 | 24.30 | 89239 | 21419 | 6.31% |
| 2025-09-29 | 23.31 | 24.48 | 1.34 | 5.79% | 22.95 | 24.67 | 145622 | 34897 | 10.29% |
| 2025-09-26 | 22.46 | 23.14 | 0.46 | 2.03% | 22.08 | 23.61 | 90495 | 20689 | 6.40% |
| 2025-09-25 | 23.00 | 22.68 | -0.67 | -2.87% | 22.37 | 23.19 | 89067 | 20261 | 6.29% |
| 2025-09-24 | 23.43 | 23.35 | -0.08 | -0.34% | 22.78 | 23.76 | 127356 | 29491 | 9.00% |
| 2025-09-23 | 22.29 | 23.43 | 1.08 | 4.83% | 21.86 | 23.89 | 180629 | 41406 | 12.77% |
| 2025-09-22 | 21.90 | 22.35 | 0.43 | 1.96% | 21.26 | 22.52 | 116231 | 25537 | 8.21% |
| 2025-09-19 | 21.10 | 21.92 | 0.85 | 4.03% | 21.09 | 22.22 | 123869 | 27007 | 8.75% |
| 2025-09-18 | 21.54 | 21.07 | -0.46 | -2.14% | 20.87 | 21.60 | 44413 | 9459 | 3.14% |
| 2025-09-17 | 21.73 | 21.53 | -0.10 | -0.46% | 21.47 | 21.73 | 32445 | 6998 | 2.29% |
| 2025-09-16 | 21.48 | 21.63 | 0.11 | 0.51% | 21.46 | 21.73 | 35937 | 7762 | 2.54% |
| 2025-09-15 | 21.85 | 21.52 | -0.32 | -1.47% | 21.42 | 21.95 | 46352 | 10010 | 3.28% |
| 2025-09-12 | 21.83 | 21.84 | 0.06 | 0.28% | 21.65 | 21.96 | 43521 | 9491 | 3.08% |
| 2025-09-11 | 21.86 | 21.78 | -0.07 | -0.32% | 21.62 | 21.93 | 49555 | 10771 | 3.50% |
| 2025-09-10 | 21.33 | 21.85 | 0.53 | 2.49% | 21.33 | 21.98 | 64858 | 14080 | 4.58% |
| 2025-09-09 | 21.56 | 21.32 | -0.23 | -1.07% | 21.18 | 21.57 | 32166 | 6867 | 2.27% |
| 2025-09-08 | 21.20 | 21.55 | 0.38 | 1.79% | 21.18 | 21.55 | 40119 | 8602 | 2.84% |