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 | 22.83 | 22.91 | 0.09 | 0.39% | 22.49 | 23.08 | 48241 | 11002 | 0.95% |
| 2025-12-15 | 22.40 | 22.82 | 0.39 | 1.74% | 22.00 | 22.93 | 70278 | 15957 | 1.38% |
| 2025-12-12 | 22.40 | 22.43 | -0.09 | -0.40% | 22.20 | 22.73 | 67697 | 15186 | 1.33% |
| 2025-12-11 | 22.13 | 22.52 | 0.35 | 1.58% | 21.72 | 22.59 | 103560 | 22960 | 2.03% |
| 2025-12-10 | 22.15 | 22.17 | 0.08 | 0.36% | 21.99 | 22.27 | 54863 | 12141 | 1.08% |
| 2025-12-09 | 23.37 | 22.09 | -1.32 | -5.64% | 22.03 | 23.44 | 194323 | 43777 | 3.81% |
| 2025-12-08 | 23.92 | 23.41 | -0.17 | -0.72% | 23.40 | 24.54 | 147760 | 35683 | 2.90% |
| 2025-12-05 | 23.92 | 23.58 | -0.22 | -0.92% | 23.33 | 23.97 | 59221 | 13957 | 1.16% |
| 2025-12-04 | 23.82 | 23.80 | -0.07 | -0.29% | 23.73 | 24.05 | 46093 | 11004 | 0.90% |
| 2025-12-03 | 23.72 | 23.87 | 0.11 | 0.46% | 23.72 | 24.29 | 59256 | 14187 | 1.16% |
| 2025-12-02 | 23.39 | 23.76 | 0.15 | 0.64% | 22.92 | 24.07 | 80732 | 19049 | 1.58% |
| 2025-12-01 | 24.79 | 23.61 | -0.91 | -3.71% | 23.46 | 24.92 | 142618 | 34173 | 2.80% |
| 2025-11-28 | 24.49 | 24.52 | -0.04 | -0.16% | 24.05 | 24.63 | 62789 | 15306 | 1.23% |
| 2025-11-27 | 25.30 | 24.56 | -0.74 | -2.92% | 24.48 | 25.38 | 75999 | 18935 | 1.49% |
| 2025-11-26 | 25.71 | 25.30 | -0.63 | -2.43% | 25.11 | 26.16 | 102495 | 26175 | 2.01% |
| 2025-11-25 | 26.87 | 25.93 | -0.87 | -3.25% | 25.70 | 26.87 | 131780 | 34394 | 2.58% |
| 2025-11-24 | 25.07 | 26.80 | 2.10 | 8.50% | 24.90 | 27.17 | 205741 | 54503 | 4.03% |
| 2025-11-21 | 25.15 | 24.70 | -0.55 | -2.18% | 24.51 | 25.50 | 80917 | 20256 | 1.59% |
| 2025-11-20 | 25.70 | 25.25 | -0.65 | -2.51% | 25.04 | 25.80 | 80851 | 20433 | 1.59% |
| 2025-11-19 | 26.00 | 25.90 | -0.19 | -0.73% | 25.14 | 26.08 | 109746 | 28073 | 2.15% |
| 2025-11-18 | 26.29 | 26.09 | -0.41 | -1.55% | 25.90 | 26.64 | 117528 | 30839 | 2.30% |
| 2025-11-17 | 25.25 | 26.50 | 1.25 | 4.95% | 24.81 | 26.75 | 179896 | 46829 | 3.53% |
| 2025-11-14 | 23.29 | 25.25 | 1.91 | 8.18% | 23.15 | 25.67 | 215235 | 53941 | 4.22% |
| 2025-11-13 | 22.91 | 23.34 | 0.43 | 1.88% | 22.67 | 23.45 | 53517 | 12348 | 1.05% |
| 2025-11-12 | 23.17 | 22.91 | -0.27 | -1.16% | 22.88 | 23.25 | 31594 | 7263 | 0.62% |
| 2025-11-11 | 23.54 | 23.18 | -0.43 | -1.82% | 23.02 | 23.70 | 44432 | 10323 | 0.87% |
| 2025-11-10 | 24.00 | 23.61 | 0.01 | 0.04% | 23.32 | 24.00 | 45172 | 10647 | 0.89% |
| 2025-11-07 | 23.20 | 23.60 | 0.33 | 1.42% | 23.16 | 23.99 | 46911 | 11122 | 0.92% |
| 2025-11-06 | 23.12 | 23.27 | 0.19 | 0.82% | 23.12 | 23.62 | 41243 | 9651 | 0.81% |
| 2025-11-05 | 23.20 | 23.08 | -0.31 | -1.33% | 22.87 | 23.38 | 32540 | 7507 | 0.64% |
| 2025-11-04 | 23.70 | 23.39 | -0.46 | -1.93% | 23.22 | 24.18 | 48818 | 11557 | 0.96% |
| 2025-11-03 | 23.30 | 23.85 | 0.51 | 2.19% | 23.19 | 24.10 | 49377 | 11689 | 0.97% |
| 2025-10-31 | 23.16 | 23.34 | 0.18 | 0.78% | 23.01 | 23.71 | 41564 | 9748 | 0.81% |
| 2025-10-30 | 23.54 | 23.16 | -0.37 | -1.57% | 22.96 | 23.54 | 40776 | 9465 | 0.80% |
| 2025-10-29 | 23.33 | 23.53 | 0.01 | 0.04% | 22.81 | 23.77 | 56207 | 13155 | 1.10% |
| 2025-10-28 | 23.81 | 23.52 | -0.32 | -1.34% | 23.48 | 23.96 | 33136 | 7845 | 0.65% |
| 2025-10-27 | 24.20 | 23.84 | -0.28 | -1.16% | 23.82 | 24.28 | 38550 | 9243 | 0.76% |
| 2025-10-24 | 23.85 | 24.12 | 0.27 | 1.13% | 23.70 | 24.12 | 33320 | 7970 | 0.65% |
| 2025-10-23 | 22.86 | 23.85 | 0.88 | 3.83% | 22.72 | 23.85 | 54866 | 12858 | 1.08% |
| 2025-10-22 | 23.08 | 22.97 | -0.10 | -0.43% | 22.82 | 23.19 | 28827 | 6619 | 0.57% |
| 2025-10-21 | 22.81 | 23.07 | 0.37 | 1.63% | 22.63 | 23.20 | 37472 | 8620 | 0.73% |
| 2025-10-20 | 22.50 | 22.70 | 0.22 | 0.98% | 22.45 | 22.85 | 47828 | 10844 | 0.94% |
| 2025-10-17 | 23.20 | 22.48 | -0.95 | -4.05% | 22.41 | 23.41 | 57122 | 13030 | 1.12% |
| 2025-10-16 | 23.92 | 23.43 | -0.49 | -2.05% | 23.33 | 23.99 | 54577 | 12860 | 1.07% |
| 2025-10-15 | 23.24 | 23.92 | 0.61 | 2.62% | 23.24 | 23.95 | 48709 | 11508 | 0.96% |
| 2025-10-14 | 23.97 | 23.31 | -0.66 | -2.75% | 23.20 | 24.26 | 90829 | 21475 | 1.78% |
| 2025-10-13 | 24.00 | 23.97 | -0.87 | -3.50% | 23.82 | 24.76 | 121838 | 29404 | 2.39% |
| 2025-10-10 | 24.10 | 24.84 | 0.54 | 2.22% | 24.10 | 25.05 | 96103 | 23748 | 1.88% |
| 2025-10-09 | 23.93 | 24.30 | 0.37 | 1.55% | 23.86 | 24.45 | 59373 | 14403 | 1.16% |
| 2025-09-30 | 24.15 | 23.93 | -0.17 | -0.71% | 23.70 | 24.30 | 54432 | 13066 | 1.07% |
| 2025-09-29 | 23.76 | 24.10 | 0.05 | 0.21% | 23.71 | 24.15 | 57664 | 13808 | 1.13% |
| 2025-09-26 | 23.68 | 24.05 | 0.40 | 1.69% | 23.60 | 24.15 | 45415 | 10870 | 0.89% |
| 2025-09-25 | 24.26 | 23.65 | -0.61 | -2.51% | 23.58 | 24.38 | 71876 | 17097 | 1.41% |
| 2025-09-24 | 23.90 | 24.26 | 0.26 | 1.08% | 23.68 | 24.36 | 56211 | 13561 | 1.10% |
| 2025-09-23 | 23.90 | 24.00 | 0.15 | 0.63% | 23.40 | 24.13 | 70168 | 16656 | 1.38% |
| 2025-09-22 | 23.60 | 23.85 | 0.23 | 0.97% | 23.50 | 24.05 | 62971 | 14945 | 1.23% |
| 2025-09-19 | 23.98 | 23.62 | -0.24 | -1.01% | 23.55 | 24.06 | 66472 | 15783 | 1.30% |
| 2025-09-18 | 24.09 | 23.86 | -0.40 | -1.65% | 23.70 | 24.79 | 95043 | 23027 | 1.86% |
| 2025-09-17 | 23.94 | 24.26 | 0.11 | 0.46% | 23.78 | 24.40 | 89019 | 21517 | 1.75% |
| 2025-09-16 | 24.49 | 24.15 | -0.35 | -1.43% | 23.48 | 24.49 | 149450 | 35794 | 2.93% |
| 2025-09-15 | 24.64 | 24.50 | -0.15 | -0.61% | 24.03 | 24.79 | 72193 | 17686 | 1.42% |
| 2025-09-12 | 24.84 | 24.65 | -0.35 | -1.40% | 24.40 | 25.03 | 86734 | 21351 | 1.70% |
| 2025-09-11 | 24.10 | 25.00 | 0.77 | 3.18% | 24.02 | 25.09 | 150832 | 37009 | 2.96% |
| 2025-09-10 | 23.67 | 24.23 | 0.57 | 2.41% | 23.35 | 24.58 | 172327 | 41517 | 3.38% |
| 2025-09-09 | 22.57 | 23.66 | 0.96 | 4.23% | 22.56 | 23.89 | 184844 | 42871 | 3.62% |
| 2025-09-08 | 22.81 | 22.70 | 0.04 | 0.18% | 22.36 | 23.05 | 132646 | 30189 | 2.60% |