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 | 22.98 | 22.83 | -0.13 | -0.57% | 22.70 | 23.06 | 13230 | 3021 | 0.32% |
| 2025-12-15 | 23.55 | 22.96 | -0.83 | -3.49% | 22.74 | 23.74 | 28591 | 6607 | 0.69% |
| 2025-12-12 | 23.47 | 23.79 | 0.38 | 1.62% | 23.30 | 23.79 | 34192 | 8066 | 0.83% |
| 2025-12-11 | 23.94 | 23.41 | -0.29 | -1.22% | 23.41 | 23.94 | 19302 | 4567 | 0.47% |
| 2025-12-10 | 23.48 | 23.70 | 0.22 | 0.94% | 23.26 | 24.41 | 25079 | 5990 | 0.61% |
| 2025-12-09 | 23.79 | 23.48 | -0.27 | -1.14% | 23.47 | 24.08 | 13451 | 3193 | 0.32% |
| 2025-12-08 | 24.06 | 23.75 | -0.06 | -0.25% | 23.65 | 24.30 | 17660 | 4221 | 0.43% |
| 2025-12-05 | 23.92 | 23.81 | 0.05 | 0.21% | 23.32 | 23.92 | 14413 | 3400 | 0.35% |
| 2025-12-04 | 23.87 | 23.76 | -0.13 | -0.54% | 23.68 | 24.07 | 13071 | 3113 | 0.32% |
| 2025-12-03 | 24.30 | 23.89 | -0.39 | -1.61% | 23.80 | 24.42 | 15494 | 3715 | 0.37% |
| 2025-12-02 | 24.96 | 24.28 | -0.57 | -2.29% | 24.15 | 24.96 | 16340 | 3989 | 0.39% |
| 2025-12-01 | 25.15 | 24.85 | -0.27 | -1.07% | 24.81 | 25.35 | 14453 | 3607 | 0.35% |
| 2025-11-28 | 25.21 | 25.12 | -0.16 | -0.63% | 24.71 | 25.30 | 17907 | 4469 | 0.43% |
| 2025-11-27 | 25.31 | 25.28 | 0.03 | 0.12% | 25.04 | 25.53 | 16147 | 4092 | 0.39% |
| 2025-11-26 | 24.95 | 25.25 | 0.25 | 1.00% | 24.95 | 25.78 | 19421 | 4947 | 0.47% |
| 2025-11-25 | 25.45 | 25.00 | -0.09 | -0.36% | 24.95 | 25.63 | 17971 | 4551 | 0.43% |
| 2025-11-24 | 24.42 | 25.09 | 0.55 | 2.24% | 24.42 | 25.21 | 16084 | 3999 | 0.39% |
| 2025-11-21 | 25.46 | 24.54 | -0.85 | -3.35% | 24.45 | 25.68 | 24173 | 6003 | 0.58% |
| 2025-11-20 | 25.35 | 25.39 | 0.13 | 0.51% | 25.12 | 25.60 | 14108 | 3582 | 0.34% |
| 2025-11-19 | 25.95 | 25.26 | -0.80 | -3.07% | 25.15 | 26.19 | 19592 | 4991 | 0.47% |
| 2025-11-18 | 26.10 | 26.06 | -0.08 | -0.31% | 25.92 | 26.35 | 19790 | 5162 | 0.48% |
| 2025-11-17 | 26.61 | 26.14 | -0.55 | -2.06% | 26.02 | 27.08 | 15924 | 4177 | 0.38% |
| 2025-11-14 | 26.67 | 26.69 | -0.02 | -0.07% | 26.56 | 27.10 | 16679 | 4476 | 0.40% |
| 2025-11-13 | 26.41 | 26.71 | 0.42 | 1.60% | 26.34 | 26.99 | 22058 | 5901 | 0.53% |
| 2025-11-12 | 26.31 | 26.29 | 0.23 | 0.88% | 26.00 | 26.66 | 20874 | 5503 | 0.50% |
| 2025-11-11 | 26.10 | 26.06 | -0.04 | -0.15% | 25.70 | 26.24 | 18090 | 4690 | 0.44% |
| 2025-11-10 | 25.94 | 26.10 | 0.10 | 0.38% | 25.91 | 26.48 | 25883 | 6757 | 0.63% |
| 2025-11-07 | 26.47 | 26.00 | -0.42 | -1.59% | 25.97 | 26.47 | 15931 | 4161 | 0.38% |
| 2025-11-06 | 26.34 | 26.42 | 0.02 | 0.08% | 26.00 | 26.60 | 19585 | 5138 | 0.47% |
| 2025-11-05 | 26.46 | 26.40 | -0.14 | -0.53% | 26.04 | 26.85 | 23375 | 6194 | 0.56% |
| 2025-11-04 | 27.02 | 26.54 | -0.48 | -1.78% | 26.30 | 27.05 | 22610 | 6004 | 0.55% |
| 2025-11-03 | 27.58 | 27.02 | -0.56 | -2.03% | 26.84 | 27.79 | 30090 | 8169 | 0.73% |
| 2025-10-31 | 26.38 | 27.58 | 1.20 | 4.55% | 26.20 | 27.84 | 29539 | 8051 | 0.71% |
| 2025-10-30 | 26.57 | 26.38 | -0.32 | -1.20% | 26.10 | 26.83 | 20831 | 5500 | 0.50% |
| 2025-10-29 | 27.03 | 26.70 | -0.69 | -2.52% | 26.32 | 27.36 | 21659 | 5776 | 0.52% |
| 2025-10-28 | 27.44 | 27.39 | 0.14 | 0.51% | 26.91 | 27.70 | 21123 | 5765 | 0.51% |
| 2025-10-27 | 27.04 | 27.25 | 0.55 | 2.06% | 26.88 | 27.48 | 21252 | 5783 | 0.51% |
| 2025-10-24 | 26.60 | 26.70 | 0.06 | 0.23% | 26.47 | 26.90 | 11599 | 3090 | 0.28% |
| 2025-10-23 | 27.03 | 26.64 | -0.21 | -0.78% | 26.13 | 27.05 | 16284 | 4309 | 0.39% |
| 2025-10-22 | 27.17 | 26.85 | -0.20 | -0.74% | 26.77 | 27.50 | 14573 | 3935 | 0.35% |
| 2025-10-21 | 26.86 | 27.05 | 0.30 | 1.12% | 26.80 | 27.28 | 15157 | 4103 | 0.37% |
| 2025-10-20 | 27.38 | 26.75 | 0.20 | 0.75% | 26.53 | 27.38 | 16712 | 4477 | 0.40% |
| 2025-10-17 | 27.56 | 26.55 | -0.54 | -1.99% | 26.52 | 27.70 | 21548 | 5798 | 0.52% |
| 2025-10-16 | 27.00 | 27.09 | 0.09 | 0.33% | 26.79 | 27.68 | 20716 | 5624 | 0.50% |
| 2025-10-15 | 26.37 | 27.00 | 0.63 | 2.39% | 26.23 | 27.19 | 23732 | 6364 | 0.57% |
| 2025-10-14 | 27.13 | 26.37 | -0.81 | -2.98% | 26.32 | 27.58 | 28743 | 7713 | 0.69% |
| 2025-10-13 | 27.00 | 27.18 | -0.44 | -1.59% | 26.70 | 27.62 | 25088 | 6803 | 0.61% |
| 2025-10-10 | 28.27 | 27.62 | -0.59 | -2.09% | 27.53 | 28.48 | 31835 | 8847 | 0.77% |
| 2025-10-09 | 29.08 | 28.21 | -0.72 | -2.49% | 28.21 | 29.28 | 28741 | 8206 | 0.69% |
| 2025-09-30 | 28.85 | 28.93 | -0.06 | -0.21% | 28.65 | 29.25 | 19038 | 5495 | 0.46% |
| 2025-09-29 | 28.66 | 28.99 | 0.34 | 1.19% | 28.22 | 29.10 | 24095 | 6904 | 0.58% |
| 2025-09-26 | 29.09 | 28.65 | -0.76 | -2.58% | 28.61 | 29.53 | 29347 | 8480 | 0.71% |
| 2025-09-25 | 29.46 | 29.41 | -0.12 | -0.41% | 29.37 | 30.34 | 26269 | 7826 | 0.63% |
| 2025-09-24 | 28.78 | 29.53 | 0.51 | 1.76% | 28.78 | 29.85 | 27518 | 8107 | 0.66% |
| 2025-09-23 | 29.81 | 29.02 | -0.94 | -3.14% | 28.28 | 29.97 | 41058 | 11847 | 0.99% |
| 2025-09-22 | 29.75 | 29.96 | 0.26 | 0.88% | 29.60 | 30.25 | 21481 | 6409 | 0.52% |
| 2025-09-19 | 30.14 | 29.70 | -0.51 | -1.69% | 29.64 | 30.68 | 25472 | 7640 | 0.62% |
| 2025-09-18 | 30.83 | 30.21 | -0.55 | -1.79% | 29.99 | 31.53 | 35756 | 11009 | 0.86% |
| 2025-09-17 | 30.69 | 30.76 | -0.15 | -0.49% | 30.56 | 31.15 | 22063 | 6808 | 0.53% |
| 2025-09-16 | 31.27 | 30.91 | -0.36 | -1.15% | 30.67 | 31.49 | 25613 | 7944 | 0.62% |
| 2025-09-15 | 31.30 | 31.27 | -0.07 | -0.22% | 31.03 | 31.82 | 25329 | 7960 | 0.61% |
| 2025-09-12 | 31.36 | 31.34 | 0.32 | 1.03% | 30.78 | 31.95 | 31947 | 10004 | 0.77% |
| 2025-09-11 | 30.26 | 31.02 | 0.19 | 0.62% | 28.80 | 31.16 | 46790 | 14108 | 1.13% |
| 2025-09-10 | 31.14 | 30.83 | -0.13 | -0.42% | 30.53 | 31.92 | 32805 | 10208 | 0.79% |
| 2025-09-09 | 32.45 | 30.96 | -1.51 | -4.65% | 30.84 | 32.92 | 49162 | 15611 | 1.19% |
| 2025-09-08 | 33.40 | 32.47 | -0.76 | -2.29% | 32.08 | 33.56 | 37937 | 12365 | 0.92% |