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 | 23.20 | 22.51 | -1.13 | -4.78% | 22.41 | 23.22 | 93803 | 21249 | 3.34% |
| 2025-12-15 | 23.00 | 23.64 | 0.29 | 1.24% | 23.00 | 24.05 | 155615 | 36843 | 5.55% |
| 2025-12-12 | 21.74 | 23.35 | 1.75 | 8.10% | 21.72 | 23.90 | 210025 | 48154 | 7.49% |
| 2025-12-11 | 21.78 | 21.60 | 0.02 | 0.09% | 21.53 | 21.88 | 40185 | 8721 | 1.43% |
| 2025-12-10 | 21.70 | 21.58 | -0.11 | -0.51% | 21.38 | 21.71 | 33550 | 7231 | 1.20% |
| 2025-12-09 | 22.09 | 21.69 | -0.49 | -2.21% | 21.68 | 22.21 | 42844 | 9388 | 1.53% |
| 2025-12-08 | 22.10 | 22.18 | 0.32 | 1.46% | 22.08 | 22.54 | 62089 | 13846 | 2.21% |
| 2025-12-05 | 21.36 | 21.86 | 0.39 | 1.82% | 21.31 | 21.86 | 42317 | 9173 | 1.51% |
| 2025-12-04 | 21.47 | 21.47 | -0.01 | -0.05% | 21.34 | 21.67 | 23433 | 5034 | 0.84% |
| 2025-12-03 | 21.80 | 21.48 | -0.29 | -1.33% | 21.43 | 21.87 | 31145 | 6734 | 1.11% |
| 2025-12-02 | 22.00 | 21.77 | -0.24 | -1.09% | 21.76 | 22.00 | 23610 | 5152 | 0.84% |
| 2025-12-01 | 21.85 | 22.01 | 0.17 | 0.78% | 21.76 | 22.06 | 35434 | 7759 | 1.26% |
| 2025-11-28 | 21.61 | 21.84 | 0.23 | 1.06% | 21.48 | 21.84 | 24223 | 5259 | 0.86% |
| 2025-11-27 | 21.57 | 21.61 | 0.04 | 0.19% | 21.54 | 21.93 | 31784 | 6914 | 1.13% |
| 2025-11-26 | 21.94 | 21.57 | -0.36 | -1.64% | 21.52 | 22.10 | 40482 | 8801 | 1.44% |
| 2025-11-25 | 21.63 | 21.93 | 0.28 | 1.29% | 21.59 | 22.22 | 52860 | 11604 | 1.88% |
| 2025-11-24 | 21.28 | 21.65 | 0.73 | 3.49% | 21.15 | 21.76 | 65550 | 14113 | 2.34% |
| 2025-11-21 | 21.96 | 20.92 | -1.16 | -5.25% | 20.86 | 21.96 | 77112 | 16361 | 2.75% |
| 2025-11-20 | 22.50 | 22.08 | -0.34 | -1.52% | 21.98 | 22.66 | 41953 | 9332 | 1.50% |
| 2025-11-19 | 22.94 | 22.42 | -0.54 | -2.35% | 22.36 | 23.10 | 55281 | 12470 | 1.97% |
| 2025-11-18 | 23.49 | 22.96 | -0.62 | -2.63% | 22.89 | 23.52 | 62817 | 14518 | 2.24% |
| 2025-11-17 | 23.85 | 23.58 | -0.18 | -0.76% | 23.46 | 23.87 | 48175 | 11358 | 1.72% |
| 2025-11-14 | 23.94 | 23.76 | -0.37 | -1.53% | 23.74 | 24.12 | 44114 | 10538 | 1.57% |
| 2025-11-13 | 23.72 | 24.13 | 0.25 | 1.05% | 23.72 | 24.42 | 56508 | 13663 | 2.01% |
| 2025-11-12 | 24.49 | 23.88 | -0.40 | -1.65% | 23.63 | 24.50 | 75767 | 18123 | 2.70% |
| 2025-11-11 | 24.50 | 24.28 | -0.20 | -0.82% | 24.20 | 24.70 | 56407 | 13793 | 2.01% |
| 2025-11-10 | 24.44 | 24.48 | 0.04 | 0.16% | 24.36 | 24.95 | 60656 | 14896 | 2.16% |
| 2025-11-07 | 24.95 | 24.44 | -0.50 | -2.00% | 24.41 | 24.95 | 65941 | 16238 | 2.35% |
| 2025-11-06 | 24.60 | 24.94 | 0.38 | 1.55% | 24.53 | 25.25 | 81582 | 20379 | 2.91% |
| 2025-11-05 | 24.24 | 24.56 | 0.06 | 0.24% | 24.01 | 24.63 | 65157 | 15904 | 2.32% |
| 2025-11-04 | 25.03 | 24.50 | -0.49 | -1.96% | 24.28 | 25.32 | 87688 | 21728 | 3.13% |
| 2025-11-03 | 25.70 | 24.99 | -0.73 | -2.84% | 24.73 | 25.82 | 108161 | 27070 | 3.86% |
| 2025-10-31 | 25.95 | 25.72 | -0.18 | -0.69% | 25.70 | 26.18 | 93811 | 24296 | 3.34% |
| 2025-10-30 | 26.00 | 25.90 | -0.15 | -0.58% | 25.52 | 26.42 | 124490 | 32241 | 4.44% |
| 2025-10-29 | 25.80 | 26.05 | 0.26 | 1.01% | 25.54 | 26.26 | 118247 | 30766 | 4.22% |
| 2025-10-28 | 25.70 | 25.79 | 0.32 | 1.26% | 25.33 | 26.66 | 195217 | 50774 | 6.96% |
| 2025-10-27 | 25.56 | 25.47 | 0.08 | 0.32% | 25.38 | 26.20 | 140014 | 35985 | 4.99% |
| 2025-10-24 | 25.70 | 25.39 | -0.34 | -1.32% | 25.27 | 25.87 | 123040 | 31326 | 4.39% |
| 2025-10-23 | 26.15 | 25.73 | -0.45 | -1.72% | 25.08 | 26.15 | 108043 | 27488 | 3.85% |
| 2025-10-22 | 25.50 | 26.18 | 0.44 | 1.71% | 25.28 | 26.76 | 142534 | 37091 | 5.08% |
| 2025-10-21 | 25.40 | 25.74 | 0.55 | 2.18% | 25.00 | 26.06 | 141233 | 36200 | 5.04% |
| 2025-10-20 | 25.75 | 25.19 | 0.80 | 3.28% | 24.97 | 26.46 | 202216 | 51789 | 7.21% |
| 2025-10-17 | 24.40 | 24.39 | -0.03 | -0.12% | 23.88 | 25.01 | 207819 | 50772 | 7.41% |
| 2025-10-16 | 24.93 | 24.42 | -1.02 | -4.01% | 24.21 | 25.24 | 203884 | 49974 | 7.27% |
| 2025-10-15 | 25.60 | 25.44 | -2.81 | -9.95% | 23.42 | 26.07 | 481046 | 117858 | 17.15% |
| 2025-10-14 | 30.52 | 28.25 | -1.67 | -5.58% | 27.97 | 30.79 | 322071 | 93607 | 11.48% |
| 2025-10-13 | 28.50 | 29.92 | -0.30 | -0.99% | 28.50 | 30.38 | 296017 | 87561 | 10.55% |
| 2025-10-10 | 29.57 | 30.22 | 0.73 | 2.48% | 29.00 | 32.34 | 451261 | 139556 | 16.09% |
| 2025-10-09 | 28.06 | 29.49 | 2.23 | 8.18% | 27.85 | 29.49 | 280580 | 81254 | 10.00% |
| 2025-09-30 | 27.07 | 27.26 | 0.44 | 1.64% | 26.83 | 27.70 | 119416 | 32517 | 4.26% |
| 2025-09-29 | 26.97 | 26.82 | -0.13 | -0.48% | 26.34 | 27.10 | 109127 | 29204 | 3.89% |
| 2025-09-26 | 26.26 | 26.95 | 0.47 | 1.77% | 26.26 | 27.50 | 167959 | 45488 | 5.99% |
| 2025-09-25 | 25.82 | 26.48 | 0.60 | 2.32% | 25.82 | 27.37 | 147445 | 39482 | 5.26% |
| 2025-09-24 | 25.59 | 25.88 | 0.08 | 0.31% | 25.38 | 26.08 | 70299 | 18113 | 2.51% |
| 2025-09-23 | 25.89 | 25.80 | -0.07 | -0.27% | 24.78 | 26.00 | 86594 | 21859 | 3.09% |
| 2025-09-22 | 26.40 | 25.87 | -0.53 | -2.01% | 25.58 | 26.49 | 78265 | 20251 | 2.79% |
| 2025-09-19 | 25.85 | 26.40 | 0.92 | 3.61% | 25.80 | 27.06 | 156692 | 41523 | 5.59% |
| 2025-09-18 | 25.50 | 25.48 | -0.03 | -0.12% | 25.07 | 26.06 | 99614 | 25586 | 3.55% |
| 2025-09-17 | 25.44 | 25.51 | -0.02 | -0.08% | 25.28 | 25.70 | 58362 | 14890 | 2.08% |
| 2025-09-16 | 25.86 | 25.53 | -0.33 | -1.28% | 25.11 | 26.06 | 75529 | 19190 | 2.69% |
| 2025-09-15 | 26.01 | 25.86 | -0.13 | -0.50% | 25.85 | 26.42 | 51707 | 13465 | 1.84% |
| 2025-09-12 | 26.35 | 25.99 | -0.29 | -1.10% | 25.82 | 26.37 | 70671 | 18377 | 2.52% |
| 2025-09-11 | 25.70 | 26.28 | 0.57 | 2.22% | 25.35 | 26.37 | 79725 | 20679 | 2.84% |
| 2025-09-10 | 26.52 | 25.71 | -0.71 | -2.69% | 25.46 | 26.59 | 112059 | 28974 | 4.00% |
| 2025-09-09 | 27.18 | 26.42 | -1.02 | -3.72% | 26.33 | 27.29 | 91351 | 24463 | 3.26% |
| 2025-09-08 | 27.53 | 27.44 | 0.27 | 0.99% | 27.00 | 27.80 | 111793 | 30622 | 3.99% |