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 | 23.23 | 22.40 | -0.89 | -3.82% | 22.30 | 23.40 | 65897 | 14905 | 1.64% |
| 2025-12-15 | 23.79 | 23.29 | -0.85 | -3.52% | 23.27 | 24.30 | 72697 | 17223 | 1.81% |
| 2025-12-12 | 24.11 | 24.14 | -0.07 | -0.29% | 23.60 | 24.29 | 82847 | 19863 | 2.07% |
| 2025-12-11 | 23.90 | 24.21 | 0.23 | 0.96% | 23.90 | 24.56 | 90734 | 21985 | 2.26% |
| 2025-12-10 | 23.60 | 23.98 | 0.06 | 0.25% | 23.38 | 24.10 | 78690 | 18739 | 1.96% |
| 2025-12-09 | 23.38 | 23.92 | 0.72 | 3.10% | 23.28 | 25.00 | 152825 | 37224 | 3.81% |
| 2025-12-08 | 22.77 | 23.20 | 0.40 | 1.75% | 22.77 | 23.38 | 45656 | 10564 | 1.14% |
| 2025-12-05 | 22.30 | 22.80 | 0.26 | 1.15% | 22.05 | 22.96 | 40580 | 9147 | 1.01% |
| 2025-12-04 | 22.34 | 22.54 | 0.25 | 1.12% | 22.18 | 22.63 | 37852 | 8503 | 0.94% |
| 2025-12-03 | 22.56 | 22.29 | -0.24 | -1.07% | 22.10 | 22.74 | 37324 | 8320 | 0.93% |
| 2025-12-02 | 23.21 | 22.53 | -0.80 | -3.43% | 22.47 | 23.34 | 54505 | 12347 | 1.36% |
| 2025-12-01 | 23.31 | 23.33 | -0.11 | -0.47% | 23.16 | 23.53 | 49880 | 11638 | 1.24% |
| 2025-11-28 | 23.18 | 23.44 | 0.14 | 0.60% | 23.00 | 23.46 | 39258 | 9124 | 0.98% |
| 2025-11-27 | 23.15 | 23.30 | -0.10 | -0.43% | 22.96 | 23.55 | 64134 | 14929 | 1.60% |
| 2025-11-26 | 22.82 | 23.40 | 0.56 | 2.45% | 22.81 | 24.35 | 110035 | 26048 | 2.75% |
| 2025-11-25 | 23.00 | 22.84 | -0.06 | -0.26% | 22.61 | 23.50 | 66191 | 15301 | 1.65% |
| 2025-11-24 | 21.53 | 22.90 | 1.42 | 6.61% | 21.53 | 23.14 | 102192 | 23016 | 2.55% |
| 2025-11-21 | 22.13 | 21.48 | -0.90 | -4.02% | 21.46 | 22.64 | 77642 | 16929 | 1.94% |
| 2025-11-20 | 22.99 | 22.38 | -0.47 | -2.06% | 22.30 | 23.23 | 49465 | 11160 | 1.23% |
| 2025-11-19 | 23.50 | 22.85 | -0.61 | -2.60% | 22.70 | 23.62 | 58246 | 13455 | 1.45% |
| 2025-11-18 | 24.11 | 23.46 | -0.70 | -2.90% | 23.33 | 24.28 | 70227 | 16681 | 1.75% |
| 2025-11-17 | 24.38 | 24.16 | -0.29 | -1.19% | 23.86 | 24.52 | 79977 | 19265 | 2.00% |
| 2025-11-14 | 23.66 | 24.45 | 0.55 | 2.30% | 23.66 | 24.99 | 135119 | 33167 | 3.37% |
| 2025-11-13 | 23.09 | 23.90 | 0.83 | 3.60% | 22.95 | 24.08 | 100236 | 23636 | 2.50% |
| 2025-11-12 | 22.96 | 23.07 | 0.23 | 1.01% | 22.88 | 23.49 | 79323 | 18398 | 1.98% |
| 2025-11-11 | 23.00 | 22.84 | -0.35 | -1.51% | 22.81 | 23.30 | 49124 | 11284 | 1.23% |
| 2025-11-10 | 23.20 | 23.19 | -0.04 | -0.17% | 22.78 | 23.48 | 58512 | 13513 | 1.46% |
| 2025-11-07 | 23.63 | 23.23 | -0.48 | -2.02% | 23.21 | 23.65 | 64682 | 15123 | 1.61% |
| 2025-11-06 | 24.00 | 23.71 | -0.28 | -1.17% | 23.45 | 24.04 | 69584 | 16485 | 1.74% |
| 2025-11-05 | 23.70 | 23.99 | -0.16 | -0.66% | 23.44 | 24.11 | 97527 | 23201 | 2.43% |
| 2025-11-04 | 24.88 | 24.15 | -1.04 | -4.13% | 24.01 | 25.13 | 139146 | 33765 | 3.47% |
| 2025-11-03 | 25.99 | 25.19 | -0.04 | -0.16% | 24.91 | 26.20 | 208891 | 53065 | 5.21% |
| 2025-10-31 | 24.50 | 25.23 | 0.43 | 1.73% | 24.29 | 25.49 | 165805 | 41501 | 4.14% |
| 2025-10-30 | 25.20 | 24.80 | 0.14 | 0.57% | 24.31 | 25.30 | 178489 | 44395 | 4.45% |
| 2025-10-29 | 23.88 | 24.66 | 1.03 | 4.36% | 23.66 | 24.76 | 148365 | 36023 | 3.70% |
| 2025-10-28 | 23.40 | 23.63 | 0.27 | 1.16% | 23.23 | 24.00 | 92097 | 21814 | 2.30% |
| 2025-10-27 | 23.80 | 23.36 | 0.02 | 0.09% | 23.24 | 24.25 | 95744 | 22652 | 2.39% |
| 2025-10-24 | 23.02 | 23.34 | 0.53 | 2.32% | 22.82 | 23.65 | 77008 | 17932 | 1.92% |
| 2025-10-23 | 22.91 | 22.81 | -0.07 | -0.31% | 22.31 | 22.98 | 59746 | 13473 | 1.49% |
| 2025-10-22 | 23.06 | 22.88 | -0.17 | -0.74% | 22.82 | 23.32 | 55151 | 12705 | 1.38% |
| 2025-10-21 | 23.00 | 23.05 | 0.19 | 0.83% | 22.63 | 23.19 | 71993 | 16529 | 1.80% |
| 2025-10-20 | 22.50 | 22.86 | 0.76 | 3.44% | 22.16 | 23.09 | 89412 | 20302 | 2.23% |
| 2025-10-17 | 22.92 | 22.10 | -0.76 | -3.32% | 22.01 | 23.28 | 85146 | 19118 | 2.13% |
| 2025-10-16 | 23.03 | 22.86 | -0.02 | -0.09% | 22.66 | 23.47 | 77690 | 17922 | 1.94% |
| 2025-10-15 | 22.28 | 22.88 | 0.60 | 2.69% | 22.06 | 23.03 | 80878 | 18396 | 2.02% |
| 2025-10-14 | 23.23 | 22.28 | -0.96 | -4.13% | 22.22 | 23.61 | 89807 | 20514 | 2.24% |
| 2025-10-13 | 22.17 | 23.24 | -0.36 | -1.53% | 22.00 | 23.35 | 96844 | 22101 | 2.42% |
| 2025-10-10 | 24.36 | 23.60 | -0.88 | -3.59% | 23.56 | 24.40 | 99406 | 23759 | 2.48% |
| 2025-10-09 | 24.75 | 24.48 | -0.19 | -0.77% | 24.18 | 24.99 | 107370 | 26315 | 2.68% |
| 2025-09-30 | 23.95 | 24.67 | 0.80 | 3.35% | 23.89 | 24.83 | 100154 | 24574 | 2.50% |
| 2025-09-29 | 23.21 | 23.87 | 0.56 | 2.40% | 23.15 | 24.08 | 128228 | 30522 | 3.20% |
| 2025-09-26 | 23.90 | 23.31 | -1.08 | -4.43% | 23.30 | 24.30 | 118064 | 27906 | 2.95% |
| 2025-09-25 | 24.23 | 24.39 | 0.00 | 0.00% | 24.07 | 24.95 | 118751 | 29194 | 2.96% |
| 2025-09-24 | 23.76 | 24.39 | 0.45 | 1.88% | 23.53 | 24.39 | 105525 | 25382 | 2.63% |
| 2025-09-23 | 25.14 | 23.94 | -1.12 | -4.47% | 23.06 | 25.14 | 154098 | 36791 | 3.85% |
| 2025-09-22 | 24.93 | 25.06 | 0.13 | 0.52% | 24.66 | 25.46 | 99816 | 24878 | 2.49% |
| 2025-09-19 | 25.38 | 24.93 | -0.68 | -2.66% | 24.55 | 26.08 | 141867 | 35716 | 3.54% |
| 2025-09-18 | 26.19 | 25.61 | -0.54 | -2.07% | 25.26 | 26.76 | 178827 | 46754 | 4.46% |
| 2025-09-17 | 26.67 | 26.15 | -0.74 | -2.75% | 25.98 | 26.73 | 157782 | 41450 | 3.94% |
| 2025-09-16 | 26.83 | 26.89 | 0.19 | 0.71% | 26.16 | 26.93 | 135090 | 35952 | 3.37% |
| 2025-09-15 | 27.03 | 26.70 | -0.16 | -0.60% | 26.63 | 27.86 | 193599 | 52388 | 4.83% |
| 2025-09-12 | 26.04 | 26.86 | 1.23 | 4.80% | 25.58 | 27.47 | 270520 | 71603 | 6.75% |
| 2025-09-11 | 24.57 | 25.63 | 0.06 | 0.23% | 23.40 | 26.12 | 229309 | 57635 | 5.72% |
| 2025-09-10 | 25.22 | 25.57 | 0.44 | 1.75% | 25.10 | 26.13 | 186910 | 48044 | 4.66% |
| 2025-09-09 | 26.75 | 25.13 | -1.83 | -6.79% | 25.01 | 27.20 | 254812 | 65969 | 6.36% |
| 2025-09-08 | 27.00 | 26.96 | -0.10 | -0.37% | 26.37 | 27.61 | 261087 | 70469 | 6.52% |