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 | 23.15 | 22.88 | -0.26 | -1.12% | 22.65 | 23.29 | 15516 | 3558 | 0.92% |
| 2025-12-15 | 22.82 | 23.14 | 0.29 | 1.27% | 22.75 | 23.49 | 24772 | 5755 | 1.47% |
| 2025-12-12 | 22.77 | 22.85 | 0.02 | 0.09% | 22.67 | 22.96 | 9850 | 2250 | 0.59% |
| 2025-12-11 | 22.98 | 22.83 | -0.17 | -0.74% | 22.67 | 23.04 | 10685 | 2443 | 0.63% |
| 2025-12-10 | 23.10 | 23.00 | -0.15 | -0.65% | 22.80 | 23.16 | 10006 | 2297 | 0.59% |
| 2025-12-09 | 23.17 | 23.15 | -0.11 | -0.47% | 23.14 | 23.39 | 9148 | 2128 | 0.54% |
| 2025-12-08 | 23.08 | 23.26 | 0.09 | 0.39% | 23.00 | 23.33 | 13543 | 3141 | 0.80% |
| 2025-12-05 | 22.99 | 23.17 | 0.28 | 1.22% | 22.65 | 23.18 | 10357 | 2376 | 0.62% |
| 2025-12-04 | 22.85 | 22.89 | 0.04 | 0.18% | 22.58 | 23.13 | 10543 | 2408 | 0.63% |
| 2025-12-03 | 22.99 | 22.85 | -0.12 | -0.52% | 22.64 | 23.19 | 11124 | 2542 | 0.66% |
| 2025-12-02 | 23.06 | 22.97 | -0.08 | -0.35% | 22.86 | 23.10 | 8331 | 1914 | 0.49% |
| 2025-12-01 | 23.03 | 23.05 | 0.05 | 0.22% | 22.91 | 23.13 | 11273 | 2592 | 0.67% |
| 2025-11-28 | 22.83 | 23.00 | 0.14 | 0.61% | 22.78 | 23.15 | 9273 | 2129 | 0.55% |
| 2025-11-27 | 22.81 | 22.86 | 0.16 | 0.70% | 22.68 | 23.06 | 9638 | 2207 | 0.57% |
| 2025-11-26 | 22.72 | 22.70 | -0.03 | -0.13% | 22.63 | 23.12 | 12943 | 2952 | 0.77% |
| 2025-11-25 | 22.70 | 22.73 | 0.10 | 0.44% | 22.65 | 23.05 | 15004 | 3429 | 0.89% |
| 2025-11-24 | 22.48 | 22.63 | 0.21 | 0.94% | 22.29 | 22.76 | 15875 | 3572 | 0.94% |
| 2025-11-21 | 23.40 | 22.42 | -1.10 | -4.68% | 22.34 | 23.57 | 35240 | 8043 | 2.09% |
| 2025-11-20 | 23.98 | 23.52 | -0.26 | -1.09% | 23.50 | 23.99 | 17989 | 4246 | 1.07% |
| 2025-11-19 | 23.91 | 23.78 | -0.12 | -0.50% | 23.55 | 24.27 | 20793 | 4939 | 1.24% |
| 2025-11-18 | 24.50 | 23.90 | -0.47 | -1.93% | 23.88 | 24.50 | 22833 | 5498 | 1.36% |
| 2025-11-17 | 24.82 | 24.37 | -0.50 | -2.01% | 24.18 | 24.86 | 27409 | 6693 | 1.63% |
| 2025-11-14 | 25.22 | 24.87 | -0.43 | -1.70% | 24.81 | 25.63 | 36285 | 9111 | 2.16% |
| 2025-11-13 | 25.34 | 25.30 | -0.51 | -1.98% | 24.97 | 25.50 | 52897 | 13367 | 3.14% |
| 2025-11-12 | 25.60 | 25.81 | 0.56 | 2.22% | 25.31 | 26.25 | 92204 | 23899 | 5.48% |
| 2025-11-11 | 24.30 | 25.25 | 0.97 | 4.00% | 24.13 | 26.05 | 63525 | 15972 | 3.77% |
| 2025-11-10 | 23.80 | 24.28 | 0.47 | 1.97% | 23.78 | 24.57 | 31386 | 7591 | 1.86% |
| 2025-11-07 | 23.90 | 23.81 | -0.07 | -0.29% | 23.74 | 24.00 | 12629 | 3018 | 0.75% |
| 2025-11-06 | 23.70 | 23.88 | 0.09 | 0.38% | 23.63 | 23.97 | 12082 | 2880 | 0.72% |
| 2025-11-05 | 23.68 | 23.79 | 0.11 | 0.46% | 23.57 | 23.92 | 14930 | 3547 | 0.89% |
| 2025-11-04 | 24.00 | 23.68 | -0.32 | -1.33% | 23.49 | 24.08 | 23130 | 5491 | 1.37% |
| 2025-11-03 | 24.30 | 24.00 | -0.29 | -1.19% | 23.80 | 24.37 | 22458 | 5392 | 1.33% |
| 2025-10-31 | 24.18 | 24.29 | 0.41 | 1.72% | 23.89 | 24.40 | 22240 | 5384 | 1.32% |
| 2025-10-30 | 24.02 | 23.88 | -0.17 | -0.71% | 23.88 | 24.42 | 28105 | 6794 | 1.67% |
| 2025-10-29 | 24.01 | 24.05 | -0.03 | -0.12% | 23.77 | 24.20 | 27560 | 6600 | 1.64% |
| 2025-10-28 | 24.23 | 24.08 | -0.37 | -1.51% | 23.88 | 24.29 | 25266 | 6084 | 1.50% |
| 2025-10-27 | 24.20 | 24.45 | 0.40 | 1.66% | 24.18 | 24.87 | 29883 | 7307 | 1.78% |
| 2025-10-24 | 23.98 | 24.05 | 0.21 | 0.88% | 23.68 | 24.10 | 20114 | 4822 | 1.20% |
| 2025-10-23 | 23.86 | 23.84 | -0.03 | -0.13% | 23.50 | 23.92 | 21440 | 5080 | 1.27% |
| 2025-10-22 | 24.10 | 23.87 | -0.25 | -1.04% | 23.81 | 24.42 | 19918 | 4795 | 1.18% |
| 2025-10-21 | 23.82 | 24.12 | 0.40 | 1.69% | 23.72 | 24.23 | 22172 | 5333 | 1.32% |
| 2025-10-20 | 24.04 | 23.72 | -0.11 | -0.46% | 23.52 | 24.22 | 35197 | 8369 | 2.09% |
| 2025-10-17 | 25.02 | 23.83 | -1.03 | -4.14% | 23.73 | 25.16 | 45370 | 11013 | 2.70% |
| 2025-10-16 | 25.56 | 24.86 | -1.17 | -4.49% | 24.70 | 26.02 | 67296 | 16960 | 4.00% |
| 2025-10-15 | 25.99 | 26.03 | 0.29 | 1.13% | 25.60 | 26.19 | 20624 | 5345 | 1.23% |
| 2025-10-14 | 26.13 | 25.74 | -0.39 | -1.49% | 25.61 | 26.40 | 23700 | 6155 | 1.41% |
| 2025-10-13 | 25.60 | 26.13 | -0.29 | -1.10% | 25.37 | 26.19 | 32258 | 8350 | 1.92% |
| 2025-10-10 | 26.00 | 26.42 | 0.63 | 2.44% | 25.80 | 26.60 | 40430 | 10627 | 2.40% |
| 2025-10-09 | 25.70 | 25.79 | 0.24 | 0.94% | 25.52 | 25.99 | 29380 | 7569 | 1.75% |
| 2025-09-30 | 25.55 | 25.55 | 0.07 | 0.27% | 25.38 | 25.74 | 20525 | 5242 | 1.22% |
| 2025-09-29 | 25.90 | 25.48 | -0.43 | -1.66% | 25.01 | 25.90 | 25951 | 6612 | 1.54% |
| 2025-09-26 | 25.84 | 25.91 | -0.03 | -0.12% | 25.53 | 26.09 | 18492 | 4777 | 1.10% |
| 2025-09-25 | 26.09 | 25.94 | -0.01 | -0.04% | 25.61 | 26.35 | 20267 | 5285 | 1.20% |
| 2025-09-24 | 25.68 | 25.95 | 0.18 | 0.70% | 25.41 | 26.13 | 23173 | 6006 | 1.38% |
| 2025-09-23 | 25.89 | 25.77 | -0.08 | -0.31% | 25.25 | 25.99 | 32780 | 8379 | 1.95% |
| 2025-09-22 | 26.17 | 25.85 | -0.37 | -1.41% | 25.70 | 26.45 | 26713 | 6911 | 1.59% |
| 2025-09-19 | 26.22 | 26.22 | 0.15 | 0.58% | 26.02 | 26.54 | 24081 | 6322 | 1.43% |
| 2025-09-18 | 26.53 | 26.07 | -0.44 | -1.66% | 25.90 | 26.92 | 40122 | 10590 | 2.38% |
| 2025-09-17 | 26.71 | 26.51 | -0.20 | -0.75% | 26.51 | 27.05 | 27973 | 7463 | 1.66% |
| 2025-09-16 | 26.98 | 26.71 | -0.27 | -1.00% | 26.50 | 27.16 | 26271 | 7027 | 1.56% |
| 2025-09-15 | 26.97 | 26.98 | -0.01 | -0.04% | 26.84 | 27.39 | 26968 | 7306 | 1.60% |
| 2025-09-12 | 27.40 | 26.99 | -0.38 | -1.39% | 26.89 | 27.40 | 29143 | 7907 | 1.73% |
| 2025-09-11 | 27.20 | 27.37 | 0.06 | 0.22% | 27.03 | 27.58 | 29287 | 7977 | 1.74% |
| 2025-09-10 | 27.67 | 27.31 | -0.49 | -1.76% | 27.25 | 27.88 | 32330 | 8889 | 1.92% |
| 2025-09-09 | 27.44 | 27.80 | 0.58 | 2.13% | 27.20 | 28.64 | 59676 | 16716 | 3.55% |
| 2025-09-08 | 26.48 | 27.22 | 0.64 | 2.41% | 26.47 | 27.33 | 35478 | 9545 | 2.11% |