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 | 23.64 | 22.89 | -0.81 | -3.42% | 22.76 | 23.99 | 9437 | 2182 | 0.86% |
| 2025-12-15 | 23.85 | 23.70 | -0.15 | -0.63% | 23.41 | 24.25 | 11809 | 2814 | 1.07% |
| 2025-12-12 | 24.80 | 23.85 | -0.85 | -3.44% | 23.80 | 25.08 | 14269 | 3470 | 1.30% |
| 2025-12-11 | 25.45 | 24.70 | -0.88 | -3.44% | 24.70 | 25.95 | 18006 | 4518 | 1.64% |
| 2025-12-10 | 25.00 | 25.58 | 0.27 | 1.07% | 25.00 | 26.34 | 23101 | 5984 | 2.10% |
| 2025-12-09 | 24.35 | 25.31 | 0.86 | 3.52% | 23.85 | 26.31 | 32431 | 8226 | 2.95% |
| 2025-12-08 | 24.43 | 24.45 | 0.16 | 0.66% | 23.70 | 24.84 | 21510 | 5203 | 1.96% |
| 2025-12-05 | 24.00 | 24.29 | 0.19 | 0.79% | 23.84 | 24.45 | 15561 | 3756 | 1.41% |
| 2025-12-04 | 24.46 | 24.10 | -0.52 | -2.11% | 23.95 | 24.84 | 15011 | 3634 | 1.36% |
| 2025-12-03 | 25.16 | 24.62 | -0.54 | -2.15% | 24.44 | 25.35 | 18158 | 4497 | 1.65% |
| 2025-12-02 | 27.20 | 25.16 | -0.17 | -0.67% | 24.86 | 27.20 | 16885 | 4265 | 1.54% |
| 2025-12-01 | 26.15 | 25.33 | -0.58 | -2.24% | 25.21 | 26.45 | 13693 | 3514 | 1.24% |
| 2025-11-28 | 26.17 | 25.91 | -0.27 | -1.03% | 25.33 | 26.20 | 11591 | 2994 | 1.05% |
| 2025-11-27 | 26.03 | 26.18 | 0.17 | 0.65% | 26.01 | 26.59 | 8587 | 2259 | 0.78% |
| 2025-11-26 | 26.19 | 26.01 | -0.01 | -0.04% | 25.71 | 26.40 | 8272 | 2154 | 0.75% |
| 2025-11-25 | 25.81 | 26.02 | 0.17 | 0.66% | 25.69 | 26.37 | 10974 | 2852 | 1.00% |
| 2025-11-24 | 25.83 | 25.85 | 0.37 | 1.45% | 25.25 | 26.40 | 17695 | 4545 | 1.61% |
| 2025-11-21 | 27.20 | 25.48 | -1.73 | -6.36% | 25.37 | 27.79 | 26900 | 7069 | 2.45% |
| 2025-11-20 | 27.24 | 27.21 | 0.15 | 0.55% | 26.50 | 27.78 | 21352 | 5777 | 1.94% |
| 2025-11-19 | 27.40 | 27.06 | -0.33 | -1.20% | 27.00 | 28.33 | 19470 | 5378 | 1.77% |
| 2025-11-18 | 28.31 | 27.39 | -1.18 | -4.13% | 27.04 | 28.56 | 27291 | 7548 | 2.48% |
| 2025-11-17 | 29.00 | 28.57 | -0.63 | -2.16% | 28.22 | 29.64 | 20615 | 5921 | 1.87% |
| 2025-11-14 | 28.40 | 29.20 | 1.00 | 3.55% | 28.00 | 29.52 | 24605 | 7117 | 2.24% |
| 2025-11-13 | 28.15 | 28.20 | -0.22 | -0.77% | 27.70 | 28.49 | 19877 | 5586 | 1.81% |
| 2025-11-12 | 27.77 | 28.42 | 0.59 | 2.12% | 27.35 | 29.68 | 39850 | 11441 | 3.62% |
| 2025-11-11 | 27.27 | 27.83 | 0.56 | 2.05% | 26.82 | 28.61 | 26805 | 7489 | 2.44% |
| 2025-11-10 | 27.13 | 27.27 | -0.33 | -1.20% | 26.41 | 28.10 | 39990 | 10985 | 3.64% |
| 2025-11-07 | 25.25 | 27.60 | 2.29 | 9.05% | 25.25 | 27.61 | 54126 | 14555 | 4.92% |
| 2025-11-06 | 25.76 | 25.31 | -0.68 | -2.62% | 24.89 | 25.89 | 25146 | 6353 | 2.29% |
| 2025-11-05 | 24.55 | 25.99 | 1.44 | 5.87% | 24.40 | 26.08 | 45917 | 11740 | 4.17% |
| 2025-11-04 | 24.33 | 24.55 | 0.09 | 0.37% | 24.16 | 24.96 | 18217 | 4477 | 1.66% |
| 2025-11-03 | 24.00 | 24.46 | 0.42 | 1.75% | 23.90 | 24.48 | 14642 | 3535 | 1.33% |
| 2025-10-31 | 23.60 | 24.04 | 0.47 | 1.99% | 23.60 | 24.17 | 16593 | 3982 | 1.51% |
| 2025-10-30 | 23.95 | 23.57 | -0.51 | -2.12% | 23.50 | 24.30 | 14174 | 3387 | 1.29% |
| 2025-10-29 | 23.83 | 24.08 | 0.08 | 0.33% | 23.74 | 24.14 | 10156 | 2429 | 0.92% |
| 2025-10-28 | 24.03 | 24.00 | -0.27 | -1.11% | 23.82 | 24.49 | 14744 | 3541 | 1.34% |
| 2025-10-27 | 23.80 | 24.27 | 0.47 | 1.97% | 23.80 | 24.60 | 18114 | 4393 | 1.65% |
| 2025-10-24 | 24.35 | 23.80 | -0.15 | -0.63% | 23.62 | 24.36 | 14669 | 3498 | 1.33% |
| 2025-10-23 | 23.90 | 23.95 | 0.05 | 0.21% | 23.32 | 24.04 | 13391 | 3185 | 1.22% |
| 2025-10-22 | 24.15 | 23.90 | -0.19 | -0.79% | 23.83 | 24.79 | 15465 | 3735 | 1.41% |
| 2025-10-21 | 24.04 | 24.09 | -0.10 | -0.41% | 23.97 | 24.68 | 15852 | 3839 | 1.44% |
| 2025-10-20 | 24.24 | 24.19 | 0.39 | 1.64% | 23.88 | 25.25 | 24461 | 5975 | 2.22% |
| 2025-10-17 | 24.77 | 23.80 | -0.97 | -3.92% | 23.80 | 24.82 | 17693 | 4259 | 1.61% |
| 2025-10-16 | 24.68 | 24.77 | 0.10 | 0.41% | 24.30 | 24.96 | 12244 | 3019 | 1.11% |
| 2025-10-15 | 24.70 | 24.67 | 0.18 | 0.73% | 24.33 | 24.96 | 18396 | 4549 | 1.67% |
| 2025-10-14 | 25.70 | 24.49 | -0.31 | -1.25% | 24.32 | 25.70 | 20209 | 5045 | 1.84% |
| 2025-10-13 | 22.92 | 24.80 | 0.68 | 2.82% | 22.65 | 25.15 | 31562 | 7597 | 2.87% |
| 2025-10-10 | 23.93 | 24.12 | 0.20 | 0.84% | 23.70 | 24.80 | 19545 | 4741 | 1.78% |
| 2025-10-09 | 22.76 | 23.92 | 1.15 | 5.05% | 22.76 | 24.39 | 31602 | 7462 | 2.87% |
| 2025-09-30 | 23.17 | 22.77 | -0.47 | -2.02% | 22.76 | 23.43 | 12584 | 2892 | 1.14% |
| 2025-09-29 | 23.24 | 23.24 | 0.15 | 0.65% | 22.90 | 23.50 | 14087 | 3269 | 1.28% |
| 2025-09-26 | 23.10 | 23.09 | -0.14 | -0.60% | 22.60 | 23.60 | 12148 | 2815 | 1.10% |
| 2025-09-25 | 23.13 | 23.23 | 0.00 | 0.00% | 23.09 | 23.96 | 18548 | 4369 | 1.69% |
| 2025-09-24 | 23.00 | 23.23 | 0.15 | 0.65% | 22.81 | 23.50 | 16785 | 3899 | 1.53% |
| 2025-09-23 | 23.72 | 23.08 | -0.64 | -2.70% | 22.36 | 23.81 | 18780 | 4300 | 1.71% |
| 2025-09-22 | 24.43 | 23.72 | -0.62 | -2.55% | 23.64 | 24.46 | 16161 | 3864 | 1.47% |
| 2025-09-19 | 24.85 | 24.34 | -0.71 | -2.83% | 24.18 | 25.12 | 24663 | 6054 | 2.24% |
| 2025-09-18 | 23.82 | 25.05 | 1.23 | 5.16% | 23.64 | 25.28 | 41967 | 10335 | 3.82% |
| 2025-09-17 | 23.54 | 23.82 | 0.28 | 1.19% | 23.53 | 24.39 | 16372 | 3902 | 1.49% |
| 2025-09-16 | 23.44 | 23.54 | 0.13 | 0.56% | 23.26 | 23.83 | 11203 | 2639 | 1.02% |
| 2025-09-15 | 23.66 | 23.41 | -0.45 | -1.89% | 23.33 | 24.00 | 12792 | 3012 | 1.16% |
| 2025-09-12 | 23.30 | 23.86 | 0.55 | 2.36% | 23.22 | 24.33 | 24019 | 5687 | 2.18% |
| 2025-09-11 | 23.38 | 23.31 | -0.05 | -0.21% | 23.08 | 23.47 | 13594 | 3158 | 1.24% |
| 2025-09-10 | 23.71 | 23.36 | -0.29 | -1.23% | 23.19 | 23.95 | 14463 | 3396 | 1.31% |
| 2025-09-09 | 24.27 | 23.65 | -0.69 | -2.83% | 23.50 | 24.32 | 18928 | 4526 | 1.72% |
| 2025-09-08 | 23.15 | 24.34 | 1.19 | 5.14% | 23.15 | 24.65 | 27633 | 6590 | 2.51% |