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 | 22.34 | 22.07 | -0.26 | -1.16% | 21.94 | 22.50 | 11837 | 2620 | 0.84% |
| 2025-12-15 | 22.32 | 22.33 | -0.17 | -0.76% | 22.23 | 22.68 | 10078 | 2259 | 0.72% |
| 2025-12-12 | 22.65 | 22.50 | -0.04 | -0.18% | 22.48 | 22.89 | 9561 | 2166 | 0.68% |
| 2025-12-11 | 23.00 | 22.54 | -0.45 | -1.96% | 22.53 | 23.08 | 10154 | 2304 | 0.72% |
| 2025-12-10 | 23.08 | 22.99 | -0.15 | -0.65% | 22.95 | 23.27 | 7927 | 1826 | 0.56% |
| 2025-12-09 | 23.35 | 23.14 | -0.23 | -0.98% | 23.14 | 23.53 | 7968 | 1862 | 0.57% |
| 2025-12-08 | 23.19 | 23.37 | 0.18 | 0.78% | 23.19 | 23.45 | 9025 | 2108 | 0.64% |
| 2025-12-05 | 23.11 | 23.19 | 0.08 | 0.35% | 22.82 | 23.25 | 6499 | 1500 | 0.46% |
| 2025-12-04 | 23.27 | 23.11 | -0.20 | -0.86% | 22.90 | 23.38 | 8299 | 1918 | 0.59% |
| 2025-12-03 | 23.40 | 23.31 | -0.02 | -0.09% | 23.10 | 23.43 | 7484 | 1738 | 0.53% |
| 2025-12-02 | 23.50 | 23.33 | -0.15 | -0.64% | 23.24 | 23.52 | 7530 | 1759 | 0.54% |
| 2025-12-01 | 23.45 | 23.48 | 0.08 | 0.34% | 23.31 | 23.59 | 8467 | 1990 | 0.60% |
| 2025-11-28 | 23.15 | 23.40 | 0.05 | 0.21% | 23.00 | 23.53 | 10094 | 2349 | 0.72% |
| 2025-11-27 | 23.11 | 23.35 | 0.42 | 1.83% | 23.01 | 23.53 | 15970 | 3716 | 1.14% |
| 2025-11-26 | 23.21 | 22.93 | -0.22 | -0.95% | 22.90 | 23.39 | 11906 | 2755 | 0.85% |
| 2025-11-25 | 22.86 | 23.15 | 0.33 | 1.45% | 22.80 | 23.40 | 12161 | 2817 | 0.87% |
| 2025-11-24 | 22.81 | 22.82 | 0.07 | 0.31% | 22.50 | 23.09 | 11706 | 2663 | 0.83% |
| 2025-11-21 | 23.70 | 22.75 | -0.98 | -4.13% | 22.66 | 23.70 | 17404 | 4007 | 1.24% |
| 2025-11-20 | 23.88 | 23.73 | -0.15 | -0.63% | 23.40 | 24.00 | 14173 | 3353 | 1.01% |
| 2025-11-19 | 24.40 | 23.88 | -0.52 | -2.13% | 23.85 | 24.47 | 15944 | 3829 | 1.14% |
| 2025-11-18 | 24.56 | 24.40 | -0.14 | -0.57% | 24.26 | 24.56 | 11977 | 2918 | 0.85% |
| 2025-11-17 | 24.95 | 24.54 | -0.58 | -2.31% | 24.42 | 25.01 | 22182 | 5458 | 1.58% |
| 2025-11-14 | 25.49 | 25.12 | -0.34 | -1.34% | 25.09 | 26.14 | 37431 | 9544 | 2.67% |
| 2025-11-13 | 24.99 | 25.46 | 0.55 | 2.21% | 24.71 | 25.96 | 36865 | 9328 | 2.63% |
| 2025-11-12 | 24.75 | 24.91 | 0.16 | 0.65% | 24.70 | 25.08 | 15919 | 3959 | 1.13% |
| 2025-11-11 | 24.72 | 24.75 | -0.07 | -0.28% | 24.68 | 24.85 | 10386 | 2571 | 0.74% |
| 2025-11-10 | 24.52 | 24.82 | 0.32 | 1.31% | 24.50 | 24.82 | 15448 | 3808 | 1.10% |
| 2025-11-07 | 24.26 | 24.50 | 0.16 | 0.66% | 24.26 | 24.64 | 16433 | 4024 | 1.17% |
| 2025-11-06 | 24.39 | 24.34 | -0.09 | -0.37% | 24.25 | 24.52 | 15029 | 3659 | 1.07% |
| 2025-11-05 | 24.30 | 24.43 | -0.03 | -0.12% | 24.25 | 24.58 | 13620 | 3331 | 0.97% |
| 2025-11-04 | 24.45 | 24.46 | -0.02 | -0.08% | 24.30 | 24.56 | 10329 | 2522 | 0.74% |
| 2025-11-03 | 24.92 | 24.48 | -0.36 | -1.45% | 24.33 | 24.99 | 20816 | 5098 | 1.48% |
| 2025-10-31 | 24.35 | 24.84 | -0.01 | -0.04% | 23.90 | 24.96 | 19507 | 4790 | 1.39% |
| 2025-10-30 | 24.98 | 24.85 | -0.13 | -0.52% | 24.80 | 25.26 | 12930 | 3231 | 0.92% |
| 2025-10-29 | 25.34 | 24.98 | -0.26 | -1.03% | 24.70 | 25.34 | 18547 | 4614 | 1.32% |
| 2025-10-28 | 25.37 | 25.24 | -0.14 | -0.55% | 25.19 | 25.58 | 13107 | 3321 | 0.93% |
| 2025-10-27 | 25.36 | 25.38 | 0.20 | 0.79% | 25.21 | 25.50 | 14255 | 3615 | 1.02% |
| 2025-10-24 | 25.30 | 25.18 | -0.09 | -0.36% | 25.17 | 25.52 | 12451 | 3149 | 0.89% |
| 2025-10-23 | 25.30 | 25.27 | -0.03 | -0.12% | 25.02 | 25.41 | 11562 | 2906 | 0.82% |
| 2025-10-22 | 25.30 | 25.30 | -0.05 | -0.20% | 25.21 | 25.54 | 9468 | 2398 | 0.67% |
| 2025-10-21 | 25.15 | 25.35 | 0.22 | 0.88% | 25.00 | 25.38 | 9571 | 2417 | 0.68% |
| 2025-10-20 | 25.40 | 25.13 | -0.04 | -0.16% | 24.99 | 25.56 | 12142 | 3058 | 0.87% |
| 2025-10-17 | 25.81 | 25.17 | -0.66 | -2.56% | 25.13 | 25.83 | 15733 | 4009 | 1.12% |
| 2025-10-16 | 26.05 | 25.83 | -0.39 | -1.49% | 25.82 | 27.18 | 26212 | 6911 | 1.87% |
| 2025-10-15 | 24.62 | 26.22 | 1.61 | 6.54% | 24.55 | 26.37 | 42753 | 10955 | 3.05% |
| 2025-10-14 | 25.02 | 24.61 | -0.36 | -1.44% | 24.55 | 25.20 | 20744 | 5140 | 1.48% |
| 2025-10-13 | 25.02 | 24.97 | -0.59 | -2.31% | 24.35 | 25.05 | 26049 | 6448 | 1.86% |
| 2025-10-10 | 25.44 | 25.56 | -0.02 | -0.08% | 25.43 | 26.18 | 25351 | 6543 | 1.81% |
| 2025-10-09 | 25.88 | 25.58 | -0.05 | -0.20% | 25.39 | 26.08 | 27485 | 7074 | 1.96% |
| 2025-09-30 | 25.95 | 25.63 | -0.14 | -0.54% | 25.60 | 25.98 | 15557 | 4009 | 1.11% |
| 2025-09-29 | 26.04 | 25.77 | -0.23 | -0.88% | 25.35 | 26.04 | 20597 | 5286 | 1.47% |
| 2025-09-26 | 26.14 | 26.00 | -0.28 | -1.07% | 25.80 | 26.36 | 13372 | 3482 | 0.95% |
| 2025-09-25 | 26.70 | 26.28 | -0.36 | -1.35% | 26.26 | 26.83 | 14169 | 3755 | 1.01% |
| 2025-09-24 | 25.91 | 26.64 | 0.57 | 2.19% | 25.78 | 26.64 | 16449 | 4340 | 1.17% |
| 2025-09-23 | 26.58 | 26.07 | -0.52 | -1.96% | 25.49 | 26.58 | 22925 | 5947 | 1.63% |
| 2025-09-22 | 26.53 | 26.59 | -0.07 | -0.26% | 26.30 | 26.98 | 15564 | 4139 | 1.11% |
| 2025-09-19 | 26.66 | 26.66 | -0.18 | -0.67% | 26.53 | 27.07 | 17793 | 4749 | 1.27% |
| 2025-09-18 | 27.07 | 26.84 | -0.30 | -1.11% | 26.58 | 27.71 | 33801 | 9203 | 2.41% |
| 2025-09-17 | 27.16 | 27.14 | 0.00 | 0.00% | 27.06 | 27.41 | 19602 | 5333 | 1.40% |
| 2025-09-16 | 26.80 | 27.14 | 0.46 | 1.72% | 26.68 | 27.20 | 22958 | 6204 | 1.64% |
| 2025-09-15 | 26.55 | 26.68 | 0.06 | 0.23% | 26.42 | 26.88 | 16593 | 4423 | 1.18% |
| 2025-09-12 | 26.90 | 26.62 | -0.27 | -1.00% | 26.58 | 26.91 | 18739 | 5002 | 1.34% |
| 2025-09-11 | 26.94 | 26.89 | -0.06 | -0.22% | 26.51 | 26.95 | 22163 | 5925 | 1.58% |
| 2025-09-10 | 26.85 | 26.95 | 0.04 | 0.15% | 26.75 | 27.19 | 15658 | 4223 | 1.12% |
| 2025-09-09 | 27.70 | 26.91 | -0.65 | -2.36% | 26.81 | 27.70 | 29384 | 7972 | 2.09% |
| 2025-09-08 | 27.22 | 27.56 | -0.19 | -0.68% | 27.22 | 28.22 | 43613 | 12019 | 3.11% |