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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 23.55 | 24.88 | 1.51 | 6.46% | 23.46 | 24.96 | 72857 | 17790 | 5.76% |
| 2025-12-04 | 23.48 | 23.37 | 0.06 | 0.26% | 22.90 | 23.78 | 31654 | 7380 | 2.50% |
| 2025-12-03 | 23.15 | 23.31 | 0.09 | 0.39% | 22.90 | 24.12 | 57370 | 13474 | 4.54% |
| 2025-12-02 | 24.05 | 23.22 | -0.83 | -3.45% | 23.05 | 24.05 | 62997 | 14737 | 4.98% |
| 2025-12-01 | 24.89 | 24.05 | -0.89 | -3.57% | 23.81 | 24.96 | 62368 | 15130 | 4.93% |
| 2025-11-28 | 23.35 | 24.94 | 1.44 | 6.13% | 23.35 | 25.72 | 81622 | 20288 | 6.45% |
| 2025-11-27 | 23.10 | 23.50 | 0.28 | 1.21% | 23.10 | 24.33 | 49854 | 11888 | 3.94% |
| 2025-11-26 | 24.31 | 23.22 | -1.32 | -5.38% | 23.08 | 24.34 | 81004 | 19025 | 6.41% |
| 2025-11-25 | 24.82 | 24.54 | -0.09 | -0.37% | 24.14 | 24.85 | 54164 | 13225 | 4.28% |
| 2025-11-24 | 23.63 | 24.63 | 1.07 | 4.54% | 23.59 | 25.33 | 95686 | 23664 | 7.57% |
| 2025-11-21 | 23.55 | 23.56 | -0.27 | -1.13% | 23.11 | 24.21 | 80522 | 19075 | 6.37% |
| 2025-11-20 | 22.88 | 23.83 | 1.27 | 5.63% | 22.70 | 24.20 | 95780 | 22758 | 7.57% |
| 2025-11-19 | 23.05 | 22.56 | -0.27 | -1.18% | 22.54 | 23.05 | 36012 | 8186 | 2.85% |
| 2025-11-18 | 23.10 | 22.83 | -0.45 | -1.93% | 22.63 | 23.27 | 44915 | 10280 | 3.55% |
| 2025-11-17 | 23.91 | 23.28 | -0.24 | -1.02% | 22.94 | 24.01 | 54091 | 12569 | 4.28% |
| 2025-11-14 | 24.11 | 23.52 | -0.73 | -3.01% | 23.51 | 24.42 | 63220 | 15133 | 5.00% |
| 2025-11-13 | 24.19 | 24.25 | -0.04 | -0.16% | 24.13 | 25.24 | 67516 | 16623 | 5.34% |
| 2025-11-12 | 25.80 | 24.29 | -1.69 | -6.51% | 23.46 | 25.80 | 126038 | 30769 | 9.97% |
| 2025-11-11 | 26.06 | 25.98 | -0.59 | -2.22% | 25.62 | 26.60 | 77618 | 20184 | 6.14% |
| 2025-11-10 | 27.24 | 26.57 | -0.81 | -2.96% | 25.67 | 27.39 | 116611 | 30741 | 9.22% |
| 2025-11-07 | 27.00 | 27.38 | -0.28 | -1.01% | 26.85 | 28.20 | 113200 | 31233 | 8.95% |
| 2025-11-06 | 24.00 | 27.66 | 3.46 | 14.30% | 23.70 | 28.50 | 207369 | 56745 | 16.40% |
| 2025-11-05 | 22.83 | 24.20 | 1.39 | 6.09% | 21.98 | 24.45 | 150287 | 34867 | 11.89% |
| 2025-11-04 | 21.17 | 22.81 | 1.75 | 8.31% | 21.06 | 23.45 | 135352 | 30829 | 10.70% |
| 2025-11-03 | 20.61 | 21.06 | 0.48 | 2.33% | 20.41 | 21.08 | 35876 | 7470 | 2.84% |
| 2025-10-31 | 20.35 | 20.58 | 0.20 | 0.98% | 20.20 | 20.88 | 31846 | 6579 | 2.52% |
| 2025-10-30 | 20.48 | 20.38 | -0.11 | -0.54% | 20.20 | 20.59 | 24129 | 4914 | 1.91% |
| 2025-10-29 | 20.40 | 20.49 | 0.21 | 1.04% | 19.93 | 20.68 | 46106 | 9403 | 3.65% |
| 2025-10-28 | 19.97 | 20.28 | 0.14 | 0.70% | 19.97 | 20.58 | 22159 | 4504 | 1.75% |
| 2025-10-27 | 19.90 | 20.14 | 0.24 | 1.21% | 19.84 | 20.27 | 24954 | 5007 | 1.97% |
| 2025-10-24 | 19.50 | 19.90 | 0.58 | 3.00% | 19.34 | 20.18 | 28086 | 5575 | 2.22% |
| 2025-10-23 | 19.16 | 19.32 | 0.16 | 0.84% | 18.82 | 19.35 | 17897 | 3412 | 1.42% |
| 2025-10-22 | 19.30 | 19.16 | 0.00 | 0.00% | 18.97 | 19.40 | 20556 | 3946 | 1.63% |
| 2025-10-21 | 19.30 | 19.16 | 0.24 | 1.27% | 18.89 | 19.35 | 21513 | 4121 | 1.70% |
| 2025-10-20 | 19.02 | 18.92 | 0.22 | 1.18% | 18.86 | 19.35 | 27857 | 5323 | 2.20% |
| 2025-10-17 | 19.60 | 18.70 | -0.96 | -4.88% | 18.62 | 19.73 | 27830 | 5308 | 2.20% |
| 2025-10-16 | 19.96 | 19.66 | -0.32 | -1.60% | 19.57 | 20.04 | 20338 | 4018 | 1.61% |
| 2025-10-15 | 20.29 | 19.98 | -0.06 | -0.30% | 19.76 | 20.44 | 26493 | 5298 | 2.10% |
| 2025-10-14 | 20.00 | 20.04 | 0.02 | 0.10% | 20.00 | 20.78 | 39745 | 8100 | 3.14% |
| 2025-10-13 | 19.50 | 20.20 | 0.11 | 0.55% | 19.43 | 20.47 | 26101 | 5235 | 2.06% |
| 2025-10-10 | 20.61 | 20.09 | -0.42 | -2.05% | 20.02 | 20.66 | 21187 | 4278 | 1.68% |
| 2025-10-09 | 20.46 | 20.51 | 0.31 | 1.53% | 20.14 | 20.60 | 34440 | 7024 | 2.72% |
| 2025-09-30 | 20.11 | 20.20 | 0.32 | 1.61% | 19.86 | 20.41 | 23318 | 4698 | 1.84% |
| 2025-09-29 | 19.56 | 19.88 | 0.41 | 2.11% | 19.36 | 19.97 | 17598 | 3476 | 1.39% |
| 2025-09-26 | 19.42 | 19.47 | 0.09 | 0.46% | 19.25 | 20.08 | 30318 | 5963 | 2.40% |
| 2025-09-25 | 19.96 | 19.38 | -0.45 | -2.27% | 19.33 | 19.96 | 24499 | 4786 | 1.94% |
| 2025-09-24 | 19.42 | 19.83 | 0.41 | 2.11% | 19.21 | 19.89 | 18631 | 3681 | 1.47% |
| 2025-09-23 | 19.60 | 19.42 | -0.15 | -0.77% | 18.96 | 19.72 | 25860 | 4978 | 2.05% |
| 2025-09-22 | 19.81 | 19.57 | -0.20 | -1.01% | 19.11 | 19.90 | 31788 | 6178 | 2.51% |
| 2025-09-19 | 19.94 | 19.77 | -0.29 | -1.45% | 19.71 | 20.78 | 33754 | 6794 | 2.67% |
| 2025-09-18 | 20.75 | 20.06 | -0.62 | -3.00% | 19.74 | 20.83 | 33660 | 6822 | 2.66% |
| 2025-09-17 | 20.56 | 20.68 | -0.12 | -0.58% | 20.43 | 20.85 | 25261 | 5202 | 2.00% |
| 2025-09-16 | 20.06 | 20.80 | 0.69 | 3.43% | 19.89 | 21.15 | 41918 | 8587 | 3.31% |
| 2025-09-15 | 19.81 | 20.11 | 0.16 | 0.80% | 19.80 | 20.21 | 28331 | 5669 | 2.24% |
| 2025-09-12 | 20.57 | 19.95 | -0.58 | -2.83% | 19.92 | 20.70 | 30187 | 6059 | 2.39% |
| 2025-09-11 | 19.88 | 20.53 | 0.55 | 2.75% | 19.70 | 20.53 | 36423 | 7351 | 2.88% |
| 2025-09-10 | 20.31 | 19.98 | -0.28 | -1.38% | 19.80 | 20.50 | 20475 | 4109 | 1.62% |
| 2025-09-09 | 21.02 | 20.26 | -0.77 | -3.66% | 20.26 | 21.02 | 22827 | 4702 | 1.81% |
| 2025-09-08 | 20.56 | 21.03 | 0.72 | 3.55% | 20.01 | 21.27 | 44056 | 9118 | 3.48% |
| 2025-09-05 | 19.92 | 20.31 | 0.55 | 2.78% | 19.66 | 20.45 | 30278 | 6064 | 2.39% |
| 2025-09-04 | 19.89 | 19.76 | -0.15 | -0.75% | 19.38 | 20.26 | 31300 | 6234 | 2.48% |
| 2025-09-03 | 20.55 | 19.91 | -0.50 | -2.45% | 19.81 | 20.89 | 45129 | 9179 | 3.57% |
| 2025-09-02 | 21.61 | 20.41 | -1.24 | -5.73% | 20.10 | 21.79 | 60772 | 12475 | 4.81% |
| 2025-09-01 | 22.72 | 21.65 | -0.37 | -1.68% | 21.51 | 22.72 | 40234 | 8765 | 3.18% |