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 | 22.52 | 21.80 | -0.70 | -3.11% | 21.74 | 22.59 | 21448 | 4734 | 1.14% |
| 2025-12-15 | 23.04 | 22.50 | -0.40 | -1.75% | 22.50 | 23.16 | 12183 | 2774 | 0.65% |
| 2025-12-12 | 22.99 | 22.90 | 0.19 | 0.84% | 22.71 | 23.47 | 16794 | 3876 | 0.89% |
| 2025-12-11 | 23.30 | 22.71 | -0.55 | -2.36% | 22.70 | 23.37 | 13876 | 3190 | 0.74% |
| 2025-12-10 | 23.60 | 23.26 | -0.32 | -1.36% | 23.07 | 23.69 | 18174 | 4239 | 0.96% |
| 2025-12-09 | 24.03 | 23.58 | -0.60 | -2.48% | 23.52 | 24.25 | 14864 | 3552 | 0.79% |
| 2025-12-08 | 24.32 | 24.18 | 0.02 | 0.08% | 24.05 | 24.39 | 15896 | 3849 | 0.84% |
| 2025-12-05 | 24.02 | 24.16 | -0.08 | -0.33% | 23.94 | 24.65 | 18206 | 4399 | 0.96% |
| 2025-12-04 | 23.72 | 24.24 | 0.34 | 1.42% | 23.55 | 24.32 | 28668 | 6871 | 1.52% |
| 2025-12-03 | 23.74 | 23.90 | 0.36 | 1.53% | 23.31 | 23.98 | 17506 | 4152 | 0.93% |
| 2025-12-02 | 23.68 | 23.54 | -0.06 | -0.25% | 23.35 | 23.74 | 12236 | 2881 | 0.65% |
| 2025-12-01 | 23.20 | 23.60 | 0.13 | 0.55% | 23.20 | 23.85 | 23497 | 5535 | 1.25% |
| 2025-11-28 | 23.39 | 23.47 | 0.28 | 1.21% | 23.01 | 23.59 | 14907 | 3479 | 0.79% |
| 2025-11-27 | 22.90 | 23.19 | 0.41 | 1.80% | 22.79 | 23.44 | 17727 | 4107 | 0.94% |
| 2025-11-26 | 23.08 | 22.78 | -0.37 | -1.60% | 22.77 | 23.22 | 12128 | 2786 | 0.64% |
| 2025-11-25 | 22.70 | 23.15 | 0.45 | 1.98% | 22.53 | 23.37 | 14775 | 3423 | 0.78% |
| 2025-11-24 | 22.42 | 22.70 | 0.42 | 1.89% | 22.38 | 22.79 | 15702 | 3547 | 0.83% |
| 2025-11-21 | 23.00 | 22.28 | -0.90 | -3.88% | 22.24 | 23.26 | 16745 | 3790 | 0.89% |
| 2025-11-20 | 23.21 | 23.18 | -0.15 | -0.64% | 22.90 | 23.56 | 15168 | 3513 | 0.80% |
| 2025-11-19 | 23.90 | 23.33 | -0.65 | -2.71% | 23.15 | 24.03 | 17337 | 4067 | 0.92% |
| 2025-11-18 | 24.29 | 23.98 | -0.44 | -1.80% | 23.83 | 24.69 | 17977 | 4346 | 0.95% |
| 2025-11-17 | 24.12 | 24.42 | 0.24 | 0.99% | 23.95 | 24.65 | 19022 | 4639 | 1.01% |
| 2025-11-14 | 24.05 | 24.18 | 0.11 | 0.46% | 23.85 | 24.39 | 11928 | 2882 | 0.63% |
| 2025-11-13 | 24.04 | 24.07 | 0.18 | 0.75% | 23.84 | 24.34 | 15324 | 3698 | 0.81% |
| 2025-11-12 | 24.37 | 23.89 | -0.48 | -1.97% | 23.81 | 24.39 | 13086 | 3137 | 0.69% |
| 2025-11-11 | 24.11 | 24.37 | 0.26 | 1.08% | 24.04 | 24.46 | 13921 | 3377 | 0.74% |
| 2025-11-10 | 24.11 | 24.11 | 0.10 | 0.42% | 23.91 | 24.24 | 12652 | 3044 | 0.67% |
| 2025-11-07 | 24.21 | 24.01 | -0.29 | -1.19% | 23.80 | 24.21 | 12468 | 2990 | 0.66% |
| 2025-11-06 | 24.06 | 24.30 | 0.30 | 1.25% | 23.78 | 24.30 | 17662 | 4247 | 0.94% |
| 2025-11-05 | 23.98 | 24.00 | -0.02 | -0.08% | 23.83 | 24.18 | 12893 | 3094 | 0.68% |
| 2025-11-04 | 24.46 | 24.02 | -0.68 | -2.75% | 23.80 | 24.82 | 18429 | 4441 | 0.98% |
| 2025-11-03 | 24.13 | 24.70 | 0.57 | 2.36% | 23.83 | 24.78 | 27379 | 6665 | 1.45% |
| 2025-10-31 | 23.93 | 24.13 | 0.20 | 0.84% | 23.66 | 24.48 | 21399 | 5185 | 1.13% |
| 2025-10-30 | 24.94 | 23.93 | -1.01 | -4.05% | 23.93 | 24.94 | 22332 | 5423 | 1.18% |
| 2025-10-29 | 24.68 | 24.94 | 0.33 | 1.34% | 24.68 | 25.53 | 23801 | 5951 | 1.26% |
| 2025-10-28 | 24.30 | 24.61 | 0.26 | 1.07% | 24.00 | 24.66 | 17025 | 4149 | 0.90% |
| 2025-10-27 | 24.77 | 24.35 | -0.10 | -0.41% | 24.25 | 25.05 | 19435 | 4764 | 1.03% |
| 2025-10-24 | 23.96 | 24.45 | 0.49 | 2.05% | 23.96 | 24.61 | 13510 | 3297 | 0.72% |
| 2025-10-23 | 24.00 | 23.96 | -0.09 | -0.37% | 23.60 | 24.07 | 14246 | 3399 | 0.76% |
| 2025-10-22 | 23.94 | 24.05 | 0.14 | 0.59% | 23.84 | 24.28 | 12906 | 3108 | 0.68% |
| 2025-10-21 | 23.09 | 23.91 | 0.76 | 3.28% | 23.08 | 24.08 | 17210 | 4101 | 0.91% |
| 2025-10-20 | 23.49 | 23.15 | 0.04 | 0.17% | 22.91 | 23.64 | 15418 | 3574 | 0.82% |
| 2025-10-17 | 23.46 | 23.11 | -0.45 | -1.91% | 23.11 | 23.81 | 22943 | 5375 | 1.22% |
| 2025-10-16 | 23.82 | 23.56 | -0.26 | -1.09% | 23.42 | 23.95 | 16426 | 3885 | 0.87% |
| 2025-10-15 | 23.44 | 23.82 | 0.38 | 1.62% | 23.25 | 23.96 | 16494 | 3907 | 0.87% |
| 2025-10-14 | 24.43 | 23.44 | -1.00 | -4.09% | 23.21 | 24.66 | 26839 | 6399 | 1.42% |
| 2025-10-13 | 23.87 | 24.44 | -0.11 | -0.45% | 23.09 | 24.66 | 25710 | 6188 | 1.36% |
| 2025-10-10 | 25.14 | 24.55 | -0.77 | -3.04% | 24.45 | 25.21 | 23959 | 5908 | 1.27% |
| 2025-10-09 | 25.39 | 25.32 | 0.00 | 0.00% | 25.14 | 25.69 | 31730 | 8037 | 1.68% |
| 2025-09-30 | 24.73 | 25.32 | 0.52 | 2.10% | 24.72 | 25.49 | 28641 | 7197 | 1.52% |
| 2025-09-29 | 24.64 | 24.80 | 0.16 | 0.65% | 24.20 | 25.06 | 23859 | 5887 | 1.26% |
| 2025-09-26 | 24.61 | 24.64 | -0.06 | -0.24% | 24.29 | 25.10 | 19791 | 4888 | 1.05% |
| 2025-09-25 | 24.88 | 24.70 | -0.25 | -1.00% | 24.58 | 25.22 | 23947 | 5953 | 1.27% |
| 2025-09-24 | 24.51 | 24.95 | 0.23 | 0.93% | 24.21 | 25.20 | 33426 | 8239 | 1.77% |
| 2025-09-23 | 24.85 | 24.72 | -0.12 | -0.48% | 23.96 | 25.64 | 45561 | 11158 | 2.41% |
| 2025-09-22 | 25.14 | 24.84 | -0.31 | -1.23% | 24.60 | 25.49 | 30303 | 7553 | 1.61% |
| 2025-09-19 | 25.01 | 25.15 | -0.10 | -0.40% | 24.70 | 25.88 | 33845 | 8551 | 1.79% |
| 2025-09-18 | 26.14 | 25.25 | -0.96 | -3.66% | 25.00 | 26.50 | 45358 | 11704 | 2.40% |
| 2025-09-17 | 26.50 | 26.21 | -0.84 | -3.11% | 26.15 | 27.05 | 49128 | 13005 | 2.60% |
| 2025-09-16 | 25.07 | 27.05 | 1.98 | 7.90% | 24.83 | 27.62 | 64061 | 16840 | 3.40% |
| 2025-09-15 | 25.83 | 25.07 | -0.93 | -3.58% | 25.00 | 26.00 | 46498 | 11758 | 2.46% |
| 2025-09-12 | 26.30 | 26.00 | -0.60 | -2.26% | 25.61 | 26.60 | 53008 | 13769 | 2.81% |
| 2025-09-11 | 24.76 | 26.60 | 1.59 | 6.36% | 24.26 | 27.15 | 79995 | 20495 | 4.24% |
| 2025-09-10 | 23.83 | 25.01 | 1.30 | 5.48% | 23.63 | 25.25 | 66265 | 16289 | 3.51% |
| 2025-09-09 | 24.10 | 23.71 | -0.73 | -2.99% | 23.42 | 24.29 | 39765 | 9493 | 2.11% |
| 2025-09-08 | 23.56 | 24.44 | 0.91 | 3.87% | 23.31 | 24.44 | 52884 | 12678 | 2.80% |