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 | 24.19 | 23.77 | -0.18 | -0.75% | 23.55 | 24.19 | 8329 | 1976 | 0.29% |
| 2025-12-15 | 23.97 | 23.95 | 0.25 | 1.05% | 23.57 | 24.36 | 13442 | 3236 | 0.47% |
| 2025-12-12 | 24.05 | 23.70 | -0.27 | -1.13% | 23.55 | 24.19 | 10946 | 2612 | 0.38% |
| 2025-12-11 | 24.00 | 23.97 | -0.13 | -0.54% | 23.87 | 24.30 | 6945 | 1671 | 0.24% |
| 2025-12-10 | 23.95 | 24.10 | 0.24 | 1.01% | 23.69 | 24.18 | 7793 | 1870 | 0.27% |
| 2025-12-09 | 24.30 | 23.86 | -0.44 | -1.81% | 23.75 | 24.46 | 7565 | 1827 | 0.26% |
| 2025-12-08 | 24.32 | 24.30 | 0.03 | 0.12% | 24.20 | 24.48 | 7999 | 1947 | 0.28% |
| 2025-12-05 | 24.05 | 24.27 | 0.06 | 0.25% | 23.82 | 24.40 | 8442 | 2037 | 0.29% |
| 2025-12-04 | 24.12 | 24.21 | -0.12 | -0.49% | 24.04 | 24.44 | 8865 | 2143 | 0.31% |
| 2025-12-03 | 24.43 | 24.33 | 0.02 | 0.08% | 24.13 | 24.57 | 7647 | 1863 | 0.27% |
| 2025-12-02 | 24.52 | 24.31 | -0.21 | -0.86% | 24.18 | 24.64 | 9241 | 2251 | 0.32% |
| 2025-12-01 | 24.67 | 24.52 | 0.06 | 0.25% | 24.25 | 24.67 | 14802 | 3628 | 0.51% |
| 2025-11-28 | 24.56 | 24.46 | 0.12 | 0.49% | 23.94 | 24.56 | 13169 | 3195 | 0.46% |
| 2025-11-27 | 24.62 | 24.34 | -0.17 | -0.69% | 24.25 | 24.81 | 12491 | 3070 | 0.43% |
| 2025-11-26 | 24.56 | 24.51 | 0.05 | 0.20% | 24.31 | 25.06 | 23458 | 5786 | 0.81% |
| 2025-11-25 | 24.78 | 24.46 | 0.04 | 0.16% | 24.20 | 24.90 | 12409 | 3039 | 0.43% |
| 2025-11-24 | 24.07 | 24.42 | 0.24 | 0.99% | 23.97 | 24.78 | 17361 | 4220 | 0.60% |
| 2025-11-21 | 25.42 | 24.18 | -1.32 | -5.18% | 24.16 | 25.88 | 24870 | 6144 | 0.86% |
| 2025-11-20 | 25.78 | 25.50 | -0.26 | -1.01% | 25.46 | 25.98 | 10558 | 2714 | 0.37% |
| 2025-11-19 | 26.05 | 25.76 | -0.19 | -0.73% | 25.48 | 26.20 | 13238 | 3414 | 0.46% |
| 2025-11-18 | 26.36 | 25.95 | -0.41 | -1.56% | 25.91 | 26.84 | 19199 | 5054 | 0.67% |
| 2025-11-17 | 27.30 | 26.36 | -1.12 | -4.08% | 26.01 | 27.89 | 34414 | 9234 | 1.19% |
| 2025-11-14 | 27.66 | 27.48 | -0.18 | -0.65% | 27.30 | 28.30 | 21288 | 5915 | 0.74% |
| 2025-11-13 | 27.87 | 27.66 | -0.34 | -1.21% | 26.87 | 28.56 | 36198 | 10068 | 1.26% |
| 2025-11-12 | 27.17 | 28.00 | 0.91 | 3.36% | 27.00 | 28.57 | 35634 | 9976 | 1.24% |
| 2025-11-11 | 28.00 | 27.09 | -0.91 | -3.25% | 26.82 | 28.27 | 29412 | 8050 | 1.02% |
| 2025-11-10 | 26.60 | 28.00 | 1.38 | 5.18% | 26.38 | 28.00 | 36883 | 10103 | 1.28% |
| 2025-11-07 | 27.38 | 26.62 | -0.65 | -2.38% | 26.37 | 27.77 | 31046 | 8359 | 1.08% |
| 2025-11-06 | 27.10 | 27.27 | -0.30 | -1.09% | 26.92 | 27.93 | 35030 | 9529 | 1.21% |
| 2025-11-05 | 27.96 | 27.57 | -0.50 | -1.78% | 27.06 | 29.14 | 38249 | 10736 | 1.33% |
| 2025-11-04 | 28.48 | 28.07 | -0.69 | -2.40% | 27.76 | 28.90 | 28043 | 7845 | 0.97% |
| 2025-11-03 | 28.47 | 28.76 | -0.12 | -0.42% | 28.00 | 29.10 | 52935 | 15189 | 1.84% |
| 2025-10-31 | 25.32 | 28.88 | 3.65 | 14.47% | 25.32 | 29.67 | 84168 | 23508 | 2.92% |
| 2025-10-30 | 25.95 | 25.23 | -0.52 | -2.02% | 24.96 | 25.95 | 22739 | 5761 | 0.79% |
| 2025-10-29 | 26.86 | 25.75 | -1.16 | -4.31% | 25.32 | 26.86 | 31181 | 8023 | 1.08% |
| 2025-10-28 | 26.39 | 26.91 | 0.63 | 2.40% | 26.10 | 27.99 | 42070 | 11414 | 1.46% |
| 2025-10-27 | 26.10 | 26.28 | 0.28 | 1.08% | 26.00 | 26.71 | 23431 | 6179 | 0.81% |
| 2025-10-24 | 25.92 | 26.00 | -0.06 | -0.23% | 25.63 | 26.30 | 23305 | 6032 | 0.81% |
| 2025-10-23 | 26.66 | 26.06 | -0.74 | -2.76% | 25.41 | 26.90 | 41728 | 10868 | 1.45% |
| 2025-10-22 | 26.87 | 26.80 | -0.28 | -1.03% | 26.45 | 28.77 | 56037 | 15451 | 1.94% |
| 2025-10-21 | 26.32 | 27.08 | 0.20 | 0.74% | 26.32 | 27.17 | 42607 | 11402 | 1.48% |
| 2025-10-20 | 24.85 | 26.88 | 2.03 | 8.17% | 24.34 | 27.33 | 49929 | 12845 | 1.73% |
| 2025-10-17 | 24.42 | 24.85 | 0.36 | 1.47% | 23.36 | 25.14 | 44196 | 10770 | 1.53% |
| 2025-10-16 | 23.43 | 24.49 | 1.07 | 4.57% | 23.21 | 25.38 | 33881 | 8317 | 1.17% |
| 2025-10-15 | 22.76 | 23.42 | 0.66 | 2.90% | 22.63 | 23.85 | 20549 | 4809 | 0.71% |
| 2025-10-14 | 23.00 | 22.76 | -0.17 | -0.74% | 22.65 | 23.29 | 15626 | 3581 | 0.54% |
| 2025-10-13 | 22.61 | 22.93 | -0.33 | -1.42% | 22.03 | 23.18 | 18106 | 4102 | 0.63% |
| 2025-10-10 | 23.91 | 23.26 | -0.67 | -2.80% | 23.16 | 24.14 | 22538 | 5316 | 0.78% |
| 2025-10-09 | 24.92 | 23.93 | -0.98 | -3.93% | 23.53 | 25.13 | 38789 | 9315 | 1.34% |
| 2025-09-30 | 23.89 | 24.91 | 1.18 | 4.97% | 23.63 | 25.15 | 27209 | 6661 | 0.94% |
| 2025-09-29 | 23.91 | 23.73 | -0.30 | -1.25% | 23.14 | 24.15 | 19534 | 4610 | 0.68% |
| 2025-09-26 | 24.16 | 24.03 | -0.03 | -0.12% | 23.70 | 24.48 | 15895 | 3822 | 0.55% |
| 2025-09-25 | 24.05 | 24.06 | 0.26 | 1.09% | 23.80 | 24.89 | 32428 | 7927 | 1.12% |
| 2025-09-24 | 23.25 | 23.80 | 0.33 | 1.41% | 23.10 | 24.00 | 22125 | 5241 | 0.77% |
| 2025-09-23 | 23.37 | 23.47 | 0.12 | 0.51% | 22.51 | 23.60 | 15028 | 3451 | 0.52% |
| 2025-09-22 | 22.88 | 23.35 | 0.47 | 2.05% | 22.88 | 23.88 | 18458 | 4322 | 0.64% |
| 2025-09-19 | 22.56 | 22.88 | 0.20 | 0.88% | 22.47 | 23.90 | 34020 | 7882 | 1.18% |
| 2025-09-18 | 23.15 | 22.68 | -0.47 | -2.03% | 22.30 | 23.57 | 19147 | 4399 | 0.66% |
| 2025-09-17 | 23.54 | 23.15 | -0.34 | -1.45% | 22.75 | 23.65 | 18521 | 4285 | 0.64% |
| 2025-09-16 | 23.29 | 23.49 | 0.29 | 1.25% | 23.05 | 23.56 | 17824 | 4159 | 0.62% |
| 2025-09-15 | 23.81 | 23.20 | -0.70 | -2.93% | 23.05 | 24.09 | 24151 | 5644 | 0.84% |
| 2025-09-12 | 23.93 | 23.90 | -0.26 | -1.08% | 23.30 | 24.55 | 17949 | 4288 | 0.62% |
| 2025-09-11 | 23.65 | 24.16 | 0.46 | 1.94% | 22.80 | 24.37 | 20467 | 4886 | 0.71% |
| 2025-09-10 | 23.78 | 23.70 | -0.20 | -0.84% | 23.40 | 24.15 | 14855 | 3517 | 0.52% |
| 2025-09-09 | 24.83 | 23.90 | -1.08 | -4.32% | 23.77 | 25.00 | 29051 | 7047 | 1.01% |
| 2025-09-08 | 23.38 | 24.98 | 1.53 | 6.52% | 23.12 | 25.20 | 44244 | 10855 | 1.53% |