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 | 23.91 | 23.48 | -0.43 | -1.80% | 23.38 | 23.91 | 13099 | 3084 | 1.85% |
| 2025-12-15 | 24.00 | 23.91 | -0.15 | -0.62% | 23.83 | 24.14 | 11482 | 2749 | 1.62% |
| 2025-12-12 | 23.90 | 24.06 | 0.17 | 0.71% | 23.71 | 24.27 | 14688 | 3534 | 2.08% |
| 2025-12-11 | 24.40 | 23.89 | -0.47 | -1.93% | 23.86 | 24.47 | 19189 | 4616 | 2.71% |
| 2025-12-10 | 24.54 | 24.36 | -0.03 | -0.12% | 24.19 | 24.61 | 13929 | 3392 | 1.97% |
| 2025-12-09 | 24.54 | 24.39 | -0.15 | -0.61% | 24.34 | 24.69 | 13501 | 3306 | 1.91% |
| 2025-12-08 | 24.50 | 24.54 | 0.07 | 0.29% | 24.38 | 24.66 | 18484 | 4528 | 2.61% |
| 2025-12-05 | 24.32 | 24.47 | 0.23 | 0.95% | 24.12 | 24.52 | 15947 | 3891 | 2.26% |
| 2025-12-04 | 24.56 | 24.39 | -0.03 | -0.12% | 24.16 | 24.79 | 22339 | 5467 | 3.16% |
| 2025-12-03 | 24.45 | 24.42 | -0.05 | -0.20% | 24.30 | 24.93 | 13416 | 3289 | 1.90% |
| 2025-12-02 | 24.69 | 24.47 | -0.17 | -0.69% | 24.44 | 24.74 | 13087 | 3212 | 1.85% |
| 2025-12-01 | 24.20 | 24.64 | 0.34 | 1.40% | 24.20 | 24.80 | 25577 | 6287 | 3.62% |
| 2025-11-28 | 23.86 | 24.30 | 0.44 | 1.84% | 23.58 | 24.48 | 26007 | 6287 | 3.68% |
| 2025-11-27 | 23.81 | 23.86 | 0.05 | 0.21% | 23.69 | 23.97 | 10837 | 2585 | 1.53% |
| 2025-11-26 | 24.12 | 23.81 | -0.29 | -1.20% | 23.80 | 24.25 | 17006 | 4086 | 2.40% |
| 2025-11-25 | 24.27 | 24.10 | -0.17 | -0.70% | 24.04 | 24.42 | 22972 | 5560 | 3.25% |
| 2025-11-24 | 23.72 | 24.27 | 0.68 | 2.88% | 23.72 | 24.35 | 27917 | 6734 | 3.95% |
| 2025-11-21 | 23.79 | 23.59 | -0.36 | -1.50% | 23.05 | 24.55 | 37354 | 8885 | 5.28% |
| 2025-11-20 | 24.37 | 23.95 | -0.36 | -1.48% | 23.91 | 24.55 | 16375 | 3949 | 2.32% |
| 2025-11-19 | 24.84 | 24.31 | -0.61 | -2.45% | 24.28 | 25.08 | 25657 | 6284 | 3.63% |
| 2025-11-18 | 24.76 | 24.92 | 0.00 | 0.00% | 24.60 | 25.18 | 22007 | 5475 | 3.11% |
| 2025-11-17 | 25.28 | 24.92 | -0.36 | -1.42% | 24.81 | 25.30 | 25038 | 6255 | 3.54% |
| 2025-11-14 | 25.00 | 25.28 | 0.21 | 0.84% | 24.85 | 25.73 | 39273 | 9983 | 5.55% |
| 2025-11-13 | 24.74 | 25.07 | 0.34 | 1.37% | 24.68 | 25.13 | 17159 | 4284 | 2.43% |
| 2025-11-12 | 25.00 | 24.73 | -0.32 | -1.28% | 24.65 | 25.10 | 20569 | 5104 | 2.91% |
| 2025-11-11 | 25.11 | 25.05 | -0.03 | -0.12% | 24.97 | 25.28 | 17213 | 4320 | 2.43% |
| 2025-11-10 | 25.07 | 25.08 | -0.16 | -0.63% | 25.01 | 25.36 | 19178 | 4812 | 2.71% |
| 2025-11-07 | 25.36 | 25.24 | -0.11 | -0.43% | 25.11 | 25.44 | 20273 | 5111 | 2.87% |
| 2025-11-06 | 24.85 | 25.35 | 0.42 | 1.68% | 24.84 | 25.44 | 29679 | 7498 | 4.20% |
| 2025-11-05 | 24.56 | 24.93 | 0.10 | 0.40% | 24.52 | 24.99 | 18271 | 4534 | 2.58% |
| 2025-11-04 | 25.29 | 24.83 | -0.44 | -1.74% | 24.68 | 25.29 | 19212 | 4792 | 2.72% |
| 2025-11-03 | 25.30 | 25.27 | 0.02 | 0.08% | 25.12 | 25.49 | 20713 | 5240 | 2.93% |
| 2025-10-31 | 24.86 | 25.25 | 0.30 | 1.20% | 24.85 | 25.41 | 26648 | 6712 | 3.77% |
| 2025-10-30 | 25.17 | 24.95 | -0.03 | -0.12% | 24.95 | 25.41 | 27851 | 7008 | 3.94% |
| 2025-10-29 | 24.96 | 24.98 | -0.01 | -0.04% | 24.81 | 25.17 | 15034 | 3749 | 2.13% |
| 2025-10-28 | 25.00 | 24.99 | 0.05 | 0.20% | 24.74 | 25.18 | 18302 | 4573 | 2.59% |
| 2025-10-27 | 24.63 | 24.94 | 0.34 | 1.38% | 24.63 | 25.02 | 24330 | 6044 | 3.44% |
| 2025-10-24 | 24.59 | 24.60 | 0.02 | 0.08% | 24.50 | 24.74 | 16784 | 4127 | 2.37% |
| 2025-10-23 | 24.43 | 24.63 | 0.02 | 0.08% | 24.30 | 24.63 | 13989 | 3419 | 1.98% |
| 2025-10-22 | 24.79 | 24.61 | 0.13 | 0.53% | 24.50 | 24.98 | 20990 | 5188 | 2.97% |
| 2025-10-21 | 24.26 | 24.48 | 0.13 | 0.53% | 24.16 | 24.51 | 16412 | 4006 | 2.32% |
| 2025-10-20 | 24.24 | 24.35 | 0.45 | 1.88% | 24.00 | 24.35 | 16958 | 4107 | 2.40% |
| 2025-10-17 | 24.46 | 23.90 | -0.62 | -2.53% | 23.86 | 24.56 | 24906 | 6016 | 3.52% |
| 2025-10-16 | 24.72 | 24.52 | -0.18 | -0.73% | 24.48 | 24.88 | 19662 | 4847 | 2.78% |
| 2025-10-15 | 24.40 | 24.70 | 0.28 | 1.15% | 24.15 | 24.75 | 21716 | 5327 | 3.07% |
| 2025-10-14 | 24.99 | 24.42 | -0.44 | -1.77% | 24.27 | 25.19 | 37536 | 9262 | 5.31% |
| 2025-10-13 | 24.98 | 24.86 | -0.76 | -2.97% | 24.11 | 24.98 | 35362 | 8715 | 5.00% |
| 2025-10-10 | 25.76 | 25.62 | -0.18 | -0.70% | 25.58 | 26.25 | 33079 | 8534 | 4.68% |
| 2025-10-09 | 26.27 | 25.80 | -0.33 | -1.26% | 25.72 | 26.27 | 43208 | 11174 | 6.11% |
| 2025-09-30 | 26.35 | 26.13 | -0.22 | -0.83% | 26.11 | 26.69 | 33696 | 8867 | 4.76% |
| 2025-09-29 | 26.16 | 26.35 | 0.14 | 0.53% | 25.82 | 26.50 | 31227 | 8176 | 4.42% |
| 2025-09-26 | 26.70 | 26.21 | -0.56 | -2.09% | 26.10 | 26.71 | 37076 | 9776 | 5.24% |
| 2025-09-25 | 26.99 | 26.77 | -0.23 | -0.85% | 26.72 | 27.46 | 49686 | 13458 | 7.03% |
| 2025-09-24 | 26.32 | 27.00 | 0.36 | 1.35% | 26.02 | 27.36 | 58775 | 15736 | 8.31% |
| 2025-09-23 | 26.30 | 26.64 | 0.23 | 0.87% | 26.09 | 26.96 | 57212 | 15155 | 8.09% |
| 2025-09-22 | 26.99 | 26.41 | 0.21 | 0.80% | 26.20 | 27.10 | 57956 | 15426 | 8.20% |
| 2025-09-19 | 27.24 | 26.20 | -0.93 | -3.43% | 26.07 | 27.30 | 59845 | 15858 | 8.46% |
| 2025-09-18 | 26.91 | 27.13 | 0.30 | 1.12% | 26.81 | 28.10 | 107049 | 29436 | 15.14% |
| 2025-09-17 | 26.29 | 26.83 | 0.31 | 1.17% | 26.29 | 27.08 | 38607 | 10375 | 5.46% |
| 2025-09-16 | 25.97 | 26.52 | 0.50 | 1.92% | 25.93 | 26.57 | 36832 | 9691 | 5.21% |
| 2025-09-15 | 26.48 | 26.02 | -0.22 | -0.84% | 25.93 | 26.53 | 29433 | 7691 | 4.16% |
| 2025-09-12 | 26.19 | 26.24 | -0.01 | -0.04% | 26.01 | 26.56 | 27547 | 7247 | 3.90% |
| 2025-09-11 | 25.85 | 26.25 | 0.34 | 1.31% | 25.55 | 26.29 | 28921 | 7535 | 4.09% |
| 2025-09-10 | 26.06 | 25.91 | -0.29 | -1.11% | 25.84 | 26.48 | 23855 | 6207 | 3.37% |
| 2025-09-09 | 26.76 | 26.20 | -0.55 | -2.06% | 26.15 | 26.76 | 33894 | 8923 | 4.79% |
| 2025-09-08 | 26.43 | 26.75 | 0.32 | 1.21% | 26.25 | 27.08 | 37243 | 9963 | 5.27% |