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 | 24.80 | 24.62 | -0.30 | -1.20% | 24.50 | 24.98 | 20313 | 5007 | 0.86% |
| 2025-12-15 | 24.80 | 24.92 | -0.10 | -0.40% | 24.45 | 25.18 | 31010 | 7702 | 1.31% |
| 2025-12-12 | 24.30 | 25.02 | 0.43 | 1.75% | 24.05 | 25.27 | 48111 | 11925 | 2.03% |
| 2025-12-11 | 26.76 | 24.59 | -2.06 | -7.73% | 24.03 | 26.76 | 87402 | 21816 | 3.69% |
| 2025-12-10 | 26.80 | 26.65 | -0.44 | -1.62% | 26.30 | 27.59 | 49929 | 13459 | 2.11% |
| 2025-12-09 | 28.12 | 27.09 | -1.03 | -3.66% | 26.03 | 28.26 | 84606 | 22739 | 3.57% |
| 2025-12-08 | 25.74 | 28.12 | 2.40 | 9.33% | 25.74 | 28.26 | 102939 | 28001 | 4.34% |
| 2025-12-05 | 25.40 | 25.72 | 0.41 | 1.62% | 25.07 | 26.20 | 53819 | 13828 | 2.27% |
| 2025-12-04 | 25.21 | 25.31 | 0.49 | 1.97% | 25.10 | 25.86 | 49000 | 12462 | 2.07% |
| 2025-12-03 | 25.26 | 24.82 | -0.33 | -1.31% | 24.60 | 25.26 | 29103 | 7215 | 1.23% |
| 2025-12-02 | 24.88 | 25.15 | 0.19 | 0.76% | 24.81 | 25.29 | 40494 | 10135 | 1.71% |
| 2025-12-01 | 24.21 | 24.96 | 0.78 | 3.23% | 24.08 | 25.38 | 65737 | 16425 | 2.77% |
| 2025-11-28 | 23.20 | 24.18 | 0.97 | 4.18% | 23.20 | 24.70 | 79045 | 19096 | 3.34% |
| 2025-11-27 | 23.12 | 23.21 | -0.31 | -1.32% | 22.95 | 23.48 | 28950 | 6709 | 1.22% |
| 2025-11-26 | 22.72 | 23.52 | 0.82 | 3.61% | 22.72 | 24.73 | 63681 | 15130 | 2.69% |
| 2025-11-25 | 23.70 | 22.70 | -0.97 | -4.10% | 22.16 | 23.84 | 59206 | 13752 | 2.50% |
| 2025-11-24 | 23.00 | 23.67 | 0.47 | 2.03% | 22.81 | 23.78 | 25632 | 5960 | 1.08% |
| 2025-11-21 | 23.40 | 23.20 | -0.50 | -2.11% | 22.60 | 23.70 | 39327 | 9105 | 1.66% |
| 2025-11-20 | 24.26 | 23.70 | -0.42 | -1.74% | 23.50 | 24.26 | 30363 | 7212 | 1.28% |
| 2025-11-19 | 24.71 | 24.12 | -0.50 | -2.03% | 24.12 | 25.49 | 42089 | 10369 | 1.78% |
| 2025-11-18 | 24.55 | 24.62 | -0.08 | -0.32% | 24.16 | 24.75 | 29942 | 7316 | 1.26% |
| 2025-11-17 | 24.72 | 24.70 | -0.01 | -0.04% | 24.27 | 24.95 | 36618 | 9001 | 1.55% |
| 2025-11-14 | 23.78 | 24.71 | 0.80 | 3.35% | 23.66 | 25.99 | 72101 | 18031 | 3.04% |
| 2025-11-13 | 23.22 | 23.91 | 0.69 | 2.97% | 23.00 | 24.50 | 43996 | 10455 | 1.86% |
| 2025-11-12 | 23.30 | 23.22 | -0.17 | -0.73% | 23.03 | 23.40 | 16146 | 3743 | 0.68% |
| 2025-11-11 | 23.62 | 23.39 | -0.29 | -1.22% | 23.29 | 23.83 | 29682 | 6994 | 1.25% |
| 2025-11-10 | 23.45 | 23.68 | 0.22 | 0.94% | 23.15 | 23.85 | 32296 | 7600 | 1.36% |
| 2025-11-07 | 22.70 | 23.46 | 0.83 | 3.67% | 22.62 | 23.95 | 66779 | 15657 | 2.82% |
| 2025-11-06 | 22.50 | 22.63 | 0.08 | 0.35% | 22.06 | 22.83 | 25573 | 5751 | 1.08% |
| 2025-11-05 | 22.84 | 22.55 | -0.41 | -1.79% | 22.53 | 23.08 | 22222 | 5051 | 0.94% |
| 2025-11-04 | 23.11 | 22.96 | -0.09 | -0.39% | 22.75 | 23.22 | 23347 | 5349 | 0.99% |
| 2025-11-03 | 22.90 | 23.05 | 0.02 | 0.09% | 22.66 | 23.11 | 20254 | 4647 | 0.85% |
| 2025-10-31 | 22.78 | 23.03 | 0.09 | 0.39% | 22.78 | 23.37 | 22563 | 5211 | 0.95% |
| 2025-10-30 | 23.07 | 22.94 | -0.10 | -0.43% | 22.76 | 23.26 | 27312 | 6272 | 1.15% |
| 2025-10-29 | 23.19 | 23.04 | -0.08 | -0.35% | 22.71 | 23.39 | 33039 | 7580 | 1.39% |
| 2025-10-28 | 23.95 | 23.12 | -1.20 | -4.93% | 22.76 | 24.16 | 60310 | 14059 | 2.54% |
| 2025-10-27 | 23.89 | 24.32 | 0.43 | 1.80% | 23.63 | 24.49 | 45455 | 10962 | 1.92% |
| 2025-10-24 | 23.92 | 23.89 | 0.00 | 0.00% | 23.70 | 24.15 | 38872 | 9295 | 1.64% |
| 2025-10-23 | 23.25 | 23.89 | 0.53 | 2.27% | 23.03 | 23.89 | 31780 | 7467 | 1.34% |
| 2025-10-22 | 23.48 | 23.36 | -0.03 | -0.13% | 23.27 | 24.20 | 45939 | 10865 | 1.94% |
| 2025-10-21 | 23.30 | 23.39 | 0.20 | 0.86% | 22.82 | 23.39 | 24766 | 5726 | 1.05% |
| 2025-10-20 | 23.00 | 23.19 | 0.15 | 0.65% | 22.71 | 23.42 | 32668 | 7563 | 1.38% |
| 2025-10-17 | 23.46 | 23.04 | -0.44 | -1.87% | 22.82 | 23.66 | 34037 | 7886 | 1.44% |
| 2025-10-16 | 23.22 | 23.48 | 0.49 | 2.13% | 23.01 | 23.90 | 60836 | 14267 | 2.57% |
| 2025-10-15 | 21.41 | 22.99 | 1.39 | 6.44% | 21.41 | 23.50 | 74975 | 17054 | 3.16% |
| 2025-10-14 | 21.65 | 21.60 | 0.06 | 0.28% | 21.40 | 21.97 | 21056 | 4557 | 0.89% |
| 2025-10-13 | 20.64 | 21.54 | -0.36 | -1.64% | 20.03 | 21.62 | 29312 | 6197 | 1.24% |
| 2025-10-10 | 22.19 | 21.90 | -0.20 | -0.90% | 21.67 | 22.28 | 33112 | 7275 | 1.40% |
| 2025-10-09 | 22.49 | 22.10 | -0.69 | -3.03% | 22.08 | 22.77 | 49305 | 10960 | 2.08% |
| 2025-09-30 | 22.30 | 22.79 | 0.51 | 2.29% | 22.30 | 24.51 | 72181 | 16786 | 3.05% |
| 2025-09-29 | 22.60 | 22.28 | -0.39 | -1.72% | 22.05 | 22.66 | 33740 | 7517 | 1.42% |
| 2025-09-26 | 23.00 | 22.67 | -0.43 | -1.86% | 22.33 | 23.28 | 40186 | 9111 | 1.70% |
| 2025-09-25 | 23.71 | 23.10 | -0.18 | -0.77% | 22.10 | 23.71 | 88743 | 20430 | 3.74% |
| 2025-09-24 | 22.78 | 23.28 | 0.57 | 2.51% | 22.50 | 23.39 | 55864 | 12881 | 2.36% |
| 2025-09-23 | 22.50 | 22.71 | 0.01 | 0.04% | 21.77 | 22.78 | 50052 | 11104 | 2.11% |
| 2025-09-22 | 23.02 | 22.70 | -0.50 | -2.16% | 22.18 | 23.25 | 57486 | 12951 | 2.43% |
| 2025-09-19 | 22.20 | 23.20 | 1.07 | 4.84% | 22.10 | 23.87 | 75295 | 17198 | 3.18% |
| 2025-09-18 | 22.70 | 22.13 | -0.86 | -3.74% | 21.83 | 23.18 | 70396 | 15799 | 2.97% |
| 2025-09-17 | 22.59 | 22.99 | 0.68 | 3.05% | 22.40 | 23.59 | 94195 | 21687 | 3.97% |
| 2025-09-16 | 22.55 | 22.31 | -0.40 | -1.76% | 21.93 | 22.70 | 74889 | 16749 | 3.16% |
| 2025-09-15 | 21.52 | 22.71 | 0.80 | 3.65% | 21.41 | 22.73 | 143649 | 31609 | 6.06% |
| 2025-09-12 | 20.73 | 21.91 | 1.19 | 5.74% | 20.73 | 22.79 | 139170 | 31076 | 5.87% |
| 2025-09-11 | 20.51 | 20.72 | 0.10 | 0.48% | 19.90 | 20.75 | 51381 | 10365 | 2.17% |
| 2025-09-10 | 20.30 | 20.62 | 0.39 | 1.93% | 20.18 | 21.09 | 58533 | 12113 | 2.47% |
| 2025-09-09 | 20.20 | 20.23 | -0.04 | -0.20% | 20.09 | 20.71 | 46102 | 9393 | 1.95% |
| 2025-09-08 | 20.18 | 20.27 | -0.14 | -0.69% | 19.89 | 20.99 | 54248 | 11030 | 2.29% |