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 | 23.54 | 23.25 | -0.22 | -0.94% | 23.21 | 23.62 | 17665 | 4123 | 0.59% |
| 2025-12-15 | 23.12 | 23.47 | 0.35 | 1.51% | 23.05 | 23.67 | 29615 | 6934 | 0.98% |
| 2025-12-12 | 23.26 | 23.12 | -0.10 | -0.43% | 23.10 | 23.34 | 18816 | 4366 | 0.62% |
| 2025-12-11 | 23.44 | 23.22 | -0.24 | -1.02% | 23.20 | 23.64 | 24397 | 5709 | 0.81% |
| 2025-12-10 | 23.70 | 23.46 | -0.20 | -0.85% | 23.33 | 23.73 | 24220 | 5692 | 0.80% |
| 2025-12-09 | 24.10 | 23.66 | -0.40 | -1.66% | 23.62 | 24.13 | 28182 | 6707 | 0.93% |
| 2025-12-08 | 24.13 | 24.06 | -0.03 | -0.12% | 23.83 | 24.29 | 29468 | 7075 | 0.98% |
| 2025-12-05 | 24.43 | 24.09 | -0.34 | -1.39% | 24.00 | 24.43 | 30143 | 7267 | 1.00% |
| 2025-12-04 | 24.60 | 24.43 | -0.06 | -0.24% | 24.25 | 24.63 | 32160 | 7863 | 1.07% |
| 2025-12-03 | 24.29 | 24.49 | 0.19 | 0.78% | 24.10 | 24.60 | 46384 | 11322 | 1.54% |
| 2025-12-02 | 24.27 | 24.30 | -0.09 | -0.37% | 24.13 | 24.48 | 27533 | 6673 | 0.91% |
| 2025-12-01 | 23.94 | 24.39 | 0.42 | 1.75% | 23.83 | 24.66 | 76302 | 18543 | 2.53% |
| 2025-11-28 | 24.10 | 23.97 | -0.10 | -0.42% | 23.71 | 24.19 | 46644 | 11159 | 1.55% |
| 2025-11-27 | 23.58 | 24.07 | 0.44 | 1.86% | 23.50 | 24.22 | 67046 | 16061 | 2.22% |
| 2025-11-26 | 23.50 | 23.63 | 0.11 | 0.47% | 23.49 | 24.11 | 47734 | 11377 | 1.58% |
| 2025-11-25 | 23.07 | 23.52 | 0.54 | 2.35% | 22.97 | 23.82 | 49747 | 11706 | 1.65% |
| 2025-11-24 | 22.99 | 22.98 | 0.08 | 0.35% | 22.96 | 23.64 | 38049 | 8827 | 1.26% |
| 2025-11-21 | 23.19 | 22.90 | -0.21 | -0.91% | 22.89 | 23.50 | 50615 | 11706 | 1.68% |
| 2025-11-20 | 23.13 | 23.11 | 0.08 | 0.35% | 22.98 | 23.25 | 18919 | 4372 | 0.63% |
| 2025-11-19 | 23.10 | 23.03 | -0.01 | -0.04% | 22.94 | 23.26 | 16838 | 3881 | 0.56% |
| 2025-11-18 | 23.10 | 23.04 | -0.15 | -0.65% | 22.99 | 23.29 | 22394 | 5171 | 0.74% |
| 2025-11-17 | 23.58 | 23.19 | -0.31 | -1.32% | 23.08 | 23.58 | 28139 | 6540 | 0.93% |
| 2025-11-14 | 23.63 | 23.50 | -0.18 | -0.76% | 23.49 | 23.85 | 25805 | 6101 | 0.86% |
| 2025-11-13 | 23.74 | 23.68 | -0.01 | -0.04% | 23.42 | 23.82 | 36756 | 8691 | 1.22% |
| 2025-11-12 | 23.77 | 23.69 | -0.06 | -0.25% | 23.52 | 23.87 | 46673 | 11060 | 1.55% |
| 2025-11-11 | 23.21 | 23.75 | 0.45 | 1.93% | 23.20 | 23.85 | 64137 | 15167 | 2.13% |
| 2025-11-10 | 22.77 | 23.30 | 0.52 | 2.28% | 22.71 | 23.42 | 65557 | 15208 | 2.17% |
| 2025-11-07 | 22.49 | 22.78 | 0.34 | 1.52% | 22.34 | 22.85 | 34068 | 7696 | 1.13% |
| 2025-11-06 | 22.20 | 22.44 | 0.29 | 1.31% | 22.13 | 22.49 | 23978 | 5352 | 0.79% |
| 2025-11-05 | 22.27 | 22.15 | -0.09 | -0.40% | 22.07 | 22.30 | 23838 | 5284 | 0.79% |
| 2025-11-04 | 22.55 | 22.24 | -0.39 | -1.72% | 22.13 | 22.67 | 32552 | 7258 | 1.08% |
| 2025-11-03 | 22.88 | 22.63 | -0.14 | -0.61% | 22.45 | 22.90 | 31251 | 7073 | 1.04% |
| 2025-10-31 | 22.33 | 22.77 | 0.42 | 1.88% | 22.33 | 22.90 | 33113 | 7535 | 1.10% |
| 2025-10-30 | 22.59 | 22.35 | -0.35 | -1.54% | 22.34 | 22.92 | 26418 | 5964 | 0.88% |
| 2025-10-29 | 22.83 | 22.70 | -0.06 | -0.26% | 22.54 | 22.85 | 25488 | 5780 | 0.84% |
| 2025-10-28 | 22.66 | 22.76 | 0.07 | 0.31% | 22.56 | 22.96 | 29574 | 6743 | 0.98% |
| 2025-10-27 | 22.40 | 22.69 | 0.38 | 1.70% | 22.39 | 22.98 | 51100 | 11595 | 1.69% |
| 2025-10-24 | 22.25 | 22.31 | 0.03 | 0.13% | 22.14 | 22.35 | 22153 | 4930 | 0.73% |
| 2025-10-23 | 22.34 | 22.28 | -0.09 | -0.40% | 22.08 | 22.39 | 29328 | 6501 | 0.97% |
| 2025-10-22 | 22.44 | 22.37 | -0.18 | -0.80% | 22.33 | 22.65 | 29960 | 6715 | 0.99% |
| 2025-10-21 | 22.24 | 22.55 | 0.44 | 1.99% | 22.18 | 22.85 | 39768 | 8958 | 1.32% |
| 2025-10-20 | 22.68 | 22.11 | -0.36 | -1.60% | 22.06 | 22.71 | 50957 | 11344 | 1.69% |
| 2025-10-17 | 23.37 | 22.47 | -1.21 | -5.11% | 22.20 | 23.37 | 94087 | 21357 | 3.12% |
| 2025-10-16 | 23.76 | 23.68 | -0.05 | -0.21% | 23.51 | 23.92 | 61698 | 14633 | 2.04% |
| 2025-10-15 | 23.23 | 23.73 | 0.53 | 2.28% | 23.20 | 23.74 | 60506 | 14279 | 2.01% |
| 2025-10-14 | 23.42 | 23.20 | -0.25 | -1.07% | 23.09 | 23.58 | 50927 | 11886 | 1.69% |
| 2025-10-13 | 22.63 | 23.45 | 0.17 | 0.73% | 22.58 | 23.56 | 71381 | 16471 | 2.37% |
| 2025-10-10 | 22.60 | 23.28 | 0.72 | 3.19% | 22.44 | 23.32 | 69014 | 15930 | 2.29% |
| 2025-10-09 | 22.72 | 22.56 | -0.26 | -1.14% | 22.38 | 22.79 | 39602 | 8925 | 1.31% |
| 2025-09-30 | 22.12 | 22.82 | 0.60 | 2.70% | 22.05 | 22.86 | 49386 | 11166 | 1.64% |
| 2025-09-29 | 22.29 | 22.22 | -0.09 | -0.40% | 22.03 | 22.39 | 35299 | 7815 | 1.17% |
| 2025-09-26 | 22.38 | 22.31 | -0.14 | -0.62% | 22.01 | 22.42 | 27933 | 6208 | 0.93% |
| 2025-09-25 | 22.62 | 22.45 | -0.12 | -0.53% | 22.32 | 22.65 | 20295 | 4560 | 0.67% |
| 2025-09-24 | 22.22 | 22.57 | 0.35 | 1.58% | 22.15 | 22.60 | 22602 | 5077 | 0.75% |
| 2025-09-23 | 22.35 | 22.22 | -0.15 | -0.67% | 21.83 | 22.44 | 37360 | 8240 | 1.24% |
| 2025-09-22 | 22.58 | 22.37 | -0.17 | -0.75% | 22.30 | 22.78 | 35683 | 8031 | 1.18% |
| 2025-09-19 | 22.57 | 22.54 | -0.10 | -0.44% | 22.34 | 22.68 | 34072 | 7653 | 1.13% |
| 2025-09-18 | 22.74 | 22.64 | -0.15 | -0.66% | 22.34 | 22.94 | 44287 | 10025 | 1.47% |
| 2025-09-17 | 22.84 | 22.79 | 0.01 | 0.04% | 22.62 | 22.93 | 30977 | 7054 | 1.03% |
| 2025-09-16 | 22.97 | 22.78 | -0.18 | -0.78% | 22.65 | 23.03 | 30938 | 7047 | 1.03% |
| 2025-09-15 | 23.08 | 22.96 | -0.12 | -0.52% | 22.92 | 23.18 | 31723 | 7296 | 1.05% |
| 2025-09-12 | 23.36 | 23.08 | -0.29 | -1.24% | 23.00 | 23.43 | 42967 | 9934 | 1.42% |
| 2025-09-11 | 23.39 | 23.37 | -0.05 | -0.21% | 22.88 | 23.39 | 44427 | 10311 | 1.47% |
| 2025-09-10 | 23.61 | 23.42 | -0.31 | -1.31% | 23.38 | 24.02 | 44267 | 10443 | 1.47% |
| 2025-09-09 | 24.20 | 23.73 | -0.46 | -1.90% | 23.59 | 24.37 | 62612 | 14999 | 2.08% |
| 2025-09-08 | 23.78 | 24.19 | 0.61 | 2.59% | 23.68 | 25.10 | 118062 | 28597 | 3.91% |