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 | 24.68 | 23.90 | -0.78 | -3.16% | 23.66 | 24.68 | 118140 | 28355 | 2.91% |
| 2025-12-15 | 24.21 | 24.68 | 0.20 | 0.82% | 24.06 | 24.87 | 151892 | 37219 | 3.75% |
| 2025-12-12 | 23.50 | 24.48 | 0.95 | 4.04% | 23.41 | 24.56 | 195404 | 47220 | 4.82% |
| 2025-12-11 | 24.18 | 23.53 | -0.64 | -2.65% | 23.49 | 24.29 | 91556 | 21778 | 2.26% |
| 2025-12-10 | 24.25 | 24.17 | -0.21 | -0.86% | 23.90 | 24.33 | 87808 | 21158 | 2.17% |
| 2025-12-09 | 24.30 | 24.38 | 0.14 | 0.58% | 24.24 | 25.07 | 125267 | 30900 | 3.09% |
| 2025-12-08 | 23.91 | 24.24 | 0.19 | 0.79% | 23.91 | 24.45 | 103088 | 25025 | 2.54% |
| 2025-12-05 | 23.80 | 24.05 | 0.29 | 1.22% | 23.38 | 24.05 | 85962 | 20416 | 2.12% |
| 2025-12-04 | 23.65 | 23.76 | -0.01 | -0.04% | 23.24 | 24.03 | 95708 | 22586 | 2.36% |
| 2025-12-03 | 24.40 | 23.77 | -0.66 | -2.70% | 23.65 | 24.65 | 116376 | 28009 | 2.87% |
| 2025-12-02 | 24.92 | 24.43 | -0.10 | -0.41% | 24.40 | 25.18 | 156761 | 38850 | 3.87% |
| 2025-12-01 | 24.03 | 24.53 | 0.37 | 1.53% | 23.33 | 24.63 | 176276 | 42612 | 4.35% |
| 2025-11-28 | 24.86 | 24.16 | 0.49 | 2.07% | 23.91 | 25.67 | 253638 | 62426 | 6.26% |
| 2025-11-27 | 23.60 | 23.67 | 0.00 | 0.00% | 23.52 | 24.01 | 80423 | 19146 | 1.98% |
| 2025-11-26 | 23.60 | 23.67 | -0.15 | -0.63% | 23.56 | 24.32 | 94598 | 22674 | 2.33% |
| 2025-11-25 | 23.60 | 23.82 | 0.22 | 0.93% | 23.60 | 24.23 | 128660 | 30868 | 3.17% |
| 2025-11-24 | 22.83 | 23.60 | 0.79 | 3.46% | 22.31 | 23.79 | 152235 | 35180 | 3.75% |
| 2025-11-21 | 23.07 | 22.81 | -0.62 | -2.65% | 22.44 | 23.66 | 128342 | 29497 | 3.17% |
| 2025-11-20 | 23.34 | 23.43 | 0.29 | 1.25% | 22.77 | 24.13 | 134810 | 31578 | 3.32% |
| 2025-11-19 | 23.90 | 23.14 | -0.64 | -2.69% | 23.11 | 23.90 | 86292 | 20141 | 2.13% |
| 2025-11-18 | 23.66 | 23.78 | 0.05 | 0.21% | 23.48 | 24.14 | 104288 | 24875 | 2.57% |
| 2025-11-17 | 23.17 | 23.73 | 0.72 | 3.13% | 23.06 | 23.81 | 120885 | 28454 | 2.98% |
| 2025-11-14 | 23.39 | 23.01 | -0.48 | -2.04% | 23.00 | 23.84 | 101206 | 23677 | 2.50% |
| 2025-11-13 | 23.12 | 23.49 | 0.35 | 1.51% | 22.96 | 23.57 | 91612 | 21296 | 2.26% |
| 2025-11-12 | 23.70 | 23.14 | -0.73 | -3.06% | 23.00 | 23.71 | 111058 | 25766 | 2.74% |
| 2025-11-11 | 23.76 | 23.87 | 0.13 | 0.55% | 23.68 | 24.60 | 118032 | 28419 | 2.91% |
| 2025-11-10 | 23.93 | 23.74 | -0.23 | -0.96% | 23.57 | 24.25 | 97179 | 23130 | 2.40% |
| 2025-11-07 | 24.23 | 23.97 | -0.41 | -1.68% | 23.83 | 24.25 | 97126 | 23301 | 2.40% |
| 2025-11-06 | 24.35 | 24.38 | 0.02 | 0.08% | 24.03 | 24.50 | 84183 | 20474 | 2.08% |
| 2025-11-05 | 24.41 | 24.36 | -0.50 | -2.01% | 23.96 | 24.88 | 114293 | 27786 | 2.82% |
| 2025-11-04 | 25.36 | 24.86 | -0.62 | -2.43% | 24.68 | 25.36 | 113801 | 28348 | 2.81% |
| 2025-11-03 | 25.36 | 25.48 | 0.24 | 0.95% | 24.94 | 25.52 | 168455 | 42509 | 4.15% |
| 2025-10-31 | 24.78 | 25.24 | 0.76 | 3.10% | 24.70 | 25.74 | 249527 | 63297 | 6.15% |
| 2025-10-30 | 24.15 | 24.48 | 0.13 | 0.53% | 23.96 | 24.85 | 156076 | 38234 | 3.85% |
| 2025-10-29 | 24.38 | 24.35 | -0.04 | -0.16% | 24.04 | 24.56 | 110646 | 26829 | 2.73% |
| 2025-10-28 | 24.47 | 24.39 | -0.21 | -0.85% | 24.26 | 24.75 | 105297 | 25790 | 2.60% |
| 2025-10-27 | 24.73 | 24.60 | 0.19 | 0.78% | 24.35 | 25.01 | 133018 | 32803 | 3.28% |
| 2025-10-24 | 24.16 | 24.41 | 0.32 | 1.33% | 24.12 | 24.56 | 114577 | 27956 | 2.83% |
| 2025-10-23 | 23.90 | 24.09 | 0.05 | 0.21% | 23.39 | 24.10 | 99758 | 23583 | 2.46% |
| 2025-10-22 | 24.22 | 24.04 | -0.40 | -1.64% | 23.92 | 24.37 | 102411 | 24723 | 2.53% |
| 2025-10-21 | 24.30 | 24.44 | 0.16 | 0.66% | 24.07 | 24.45 | 136024 | 33035 | 3.35% |
| 2025-10-20 | 24.50 | 24.28 | 0.97 | 4.16% | 24.20 | 25.30 | 245575 | 60934 | 6.06% |
| 2025-10-17 | 24.50 | 23.31 | -1.18 | -4.82% | 23.30 | 24.71 | 135518 | 32375 | 3.34% |
| 2025-10-16 | 24.25 | 24.49 | 0.16 | 0.66% | 24.18 | 24.87 | 152368 | 37357 | 3.76% |
| 2025-10-15 | 24.00 | 24.33 | 0.36 | 1.50% | 23.48 | 24.33 | 125589 | 30206 | 3.10% |
| 2025-10-14 | 24.98 | 23.97 | -0.87 | -3.50% | 23.86 | 25.30 | 189523 | 46312 | 4.67% |
| 2025-10-13 | 24.03 | 24.84 | -0.23 | -0.92% | 23.87 | 25.05 | 183229 | 45113 | 4.52% |
| 2025-10-10 | 26.45 | 25.07 | -1.54 | -5.79% | 24.96 | 26.46 | 249977 | 63683 | 6.17% |
| 2025-10-09 | 27.01 | 26.61 | -0.43 | -1.59% | 26.55 | 27.18 | 271128 | 72789 | 6.69% |
| 2025-09-30 | 26.90 | 27.04 | 0.64 | 2.42% | 26.72 | 27.48 | 279051 | 75726 | 6.88% |
| 2025-09-29 | 25.95 | 26.40 | 0.44 | 1.69% | 25.69 | 26.53 | 178538 | 46519 | 4.40% |
| 2025-09-26 | 26.86 | 25.96 | -1.29 | -4.73% | 25.95 | 27.31 | 243205 | 64447 | 6.00% |
| 2025-09-25 | 27.10 | 27.25 | 0.25 | 0.93% | 26.76 | 27.49 | 313400 | 85357 | 7.73% |
| 2025-09-24 | 25.83 | 27.00 | 0.98 | 3.77% | 25.63 | 27.19 | 385124 | 103104 | 9.50% |
| 2025-09-23 | 26.90 | 26.02 | -0.47 | -1.77% | 24.95 | 27.15 | 315534 | 81632 | 7.78% |
| 2025-09-22 | 25.68 | 26.49 | 1.18 | 4.66% | 25.68 | 26.62 | 255400 | 67082 | 6.30% |
| 2025-09-19 | 25.91 | 25.31 | -0.44 | -1.71% | 25.21 | 26.20 | 204016 | 52393 | 5.03% |
| 2025-09-18 | 25.58 | 25.75 | 0.32 | 1.26% | 25.32 | 26.94 | 384345 | 100509 | 9.48% |
| 2025-09-17 | 25.63 | 25.43 | -0.39 | -1.51% | 25.16 | 25.75 | 199489 | 50841 | 4.92% |
| 2025-09-16 | 25.42 | 25.82 | 0.31 | 1.22% | 25.18 | 25.82 | 158683 | 40552 | 3.91% |
| 2025-09-15 | 25.70 | 25.51 | -0.56 | -2.15% | 25.25 | 26.01 | 208412 | 53211 | 5.14% |
| 2025-09-12 | 26.00 | 26.07 | 0.19 | 0.73% | 25.71 | 27.25 | 335475 | 88849 | 8.27% |
| 2025-09-11 | 25.46 | 25.88 | 1.15 | 4.65% | 24.86 | 25.89 | 295970 | 75370 | 7.30% |
| 2025-09-10 | 25.20 | 24.73 | 0.52 | 2.15% | 24.71 | 25.78 | 232053 | 58428 | 5.72% |
| 2025-09-09 | 24.73 | 24.21 | -0.72 | -2.89% | 24.20 | 24.93 | 177969 | 43513 | 4.39% |
| 2025-09-08 | 25.08 | 24.93 | -0.20 | -0.80% | 24.64 | 25.16 | 171347 | 42589 | 4.23% |