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 | 23.31 | 23.05 | -0.36 | -1.54% | 22.81 | 24.12 | 38697 | 9047 | 2.56% |
| 2025-12-15 | 25.00 | 23.41 | -1.72 | -6.84% | 23.38 | 25.00 | 57417 | 13728 | 3.80% |
| 2025-12-12 | 25.60 | 25.13 | -0.73 | -2.82% | 24.88 | 25.98 | 65167 | 16579 | 4.32% |
| 2025-12-11 | 24.97 | 25.86 | 0.89 | 3.56% | 24.54 | 26.16 | 85881 | 21924 | 5.69% |
| 2025-12-10 | 24.14 | 24.97 | 0.76 | 3.14% | 23.70 | 25.38 | 77083 | 19039 | 5.11% |
| 2025-12-09 | 23.77 | 24.21 | 0.23 | 0.96% | 23.57 | 24.35 | 46096 | 11043 | 3.05% |
| 2025-12-08 | 24.42 | 23.98 | 0.06 | 0.25% | 23.70 | 25.38 | 80604 | 19636 | 5.34% |
| 2025-12-05 | 23.73 | 23.92 | 0.61 | 2.62% | 22.77 | 24.04 | 60419 | 14196 | 4.00% |
| 2025-12-04 | 23.96 | 23.31 | -0.56 | -2.35% | 22.88 | 24.22 | 72894 | 17165 | 4.83% |
| 2025-12-03 | 23.66 | 23.87 | 0.23 | 0.97% | 23.33 | 24.88 | 116029 | 28082 | 7.69% |
| 2025-12-02 | 24.38 | 23.64 | -0.42 | -1.75% | 23.24 | 24.38 | 64363 | 15148 | 4.26% |
| 2025-12-01 | 23.03 | 24.06 | -0.60 | -2.43% | 23.00 | 24.10 | 146222 | 34418 | 9.69% |
| 2025-11-28 | 20.67 | 24.66 | 4.11 | 20.00% | 20.49 | 24.66 | 153162 | 35633 | 10.15% |
| 2025-11-27 | 20.50 | 20.55 | 0.03 | 0.15% | 20.25 | 20.73 | 15138 | 3104 | 1.00% |
| 2025-11-26 | 20.97 | 20.52 | -0.45 | -2.15% | 20.47 | 21.22 | 25683 | 5335 | 1.70% |
| 2025-11-25 | 20.67 | 20.97 | 0.34 | 1.65% | 20.66 | 21.34 | 37024 | 7806 | 2.45% |
| 2025-11-24 | 19.45 | 20.63 | 1.33 | 6.89% | 19.34 | 20.79 | 31311 | 6314 | 2.07% |
| 2025-11-21 | 19.91 | 19.30 | -0.78 | -3.88% | 19.30 | 20.38 | 20662 | 4076 | 1.37% |
| 2025-11-20 | 20.34 | 20.08 | -0.24 | -1.18% | 20.08 | 20.65 | 20201 | 4092 | 1.34% |
| 2025-11-19 | 21.06 | 20.32 | -0.71 | -3.38% | 20.32 | 21.26 | 22566 | 4667 | 1.49% |
| 2025-11-18 | 20.66 | 21.03 | 0.35 | 1.69% | 20.56 | 21.31 | 27765 | 5822 | 1.84% |
| 2025-11-17 | 20.53 | 20.68 | 0.22 | 1.08% | 20.40 | 20.84 | 22529 | 4656 | 1.49% |
| 2025-11-14 | 20.40 | 20.46 | -0.02 | -0.10% | 20.40 | 20.66 | 19801 | 4061 | 1.31% |
| 2025-11-13 | 20.49 | 20.48 | 0.07 | 0.34% | 20.28 | 20.50 | 15755 | 3215 | 1.04% |
| 2025-11-12 | 20.78 | 20.41 | -0.35 | -1.69% | 20.25 | 20.86 | 15046 | 3078 | 1.00% |
| 2025-11-11 | 20.91 | 20.76 | -0.12 | -0.57% | 20.70 | 20.99 | 15066 | 3140 | 1.00% |
| 2025-11-10 | 20.76 | 20.88 | 0.09 | 0.43% | 20.73 | 21.16 | 14502 | 3024 | 0.96% |
| 2025-11-07 | 21.03 | 20.79 | -0.22 | -1.05% | 20.72 | 21.04 | 16078 | 3351 | 1.07% |
| 2025-11-06 | 21.60 | 21.01 | -0.67 | -3.09% | 20.96 | 21.60 | 29788 | 6308 | 1.97% |
| 2025-11-05 | 21.65 | 21.68 | -0.13 | -0.60% | 21.47 | 22.03 | 13302 | 2887 | 0.88% |
| 2025-11-04 | 22.15 | 21.81 | -0.47 | -2.11% | 21.60 | 22.15 | 18674 | 4073 | 1.24% |
| 2025-11-03 | 21.99 | 22.28 | 0.45 | 2.06% | 21.83 | 22.38 | 26114 | 5769 | 1.73% |
| 2025-10-31 | 21.14 | 21.83 | 0.71 | 3.36% | 21.01 | 21.90 | 29589 | 6408 | 1.96% |
| 2025-10-30 | 20.85 | 21.12 | 0.27 | 1.29% | 20.71 | 21.68 | 35221 | 7473 | 2.33% |
| 2025-10-29 | 21.11 | 20.85 | -0.16 | -0.76% | 20.75 | 21.11 | 18682 | 3895 | 1.24% |
| 2025-10-28 | 21.00 | 21.01 | 0.06 | 0.29% | 20.72 | 21.21 | 16530 | 3471 | 1.10% |
| 2025-10-27 | 21.00 | 20.95 | 0.13 | 0.62% | 20.64 | 21.17 | 19485 | 4071 | 1.29% |
| 2025-10-24 | 20.67 | 20.82 | 0.15 | 0.73% | 20.56 | 21.19 | 23496 | 4909 | 1.56% |
| 2025-10-23 | 20.39 | 20.67 | 0.27 | 1.32% | 19.91 | 20.77 | 22701 | 4609 | 1.50% |
| 2025-10-22 | 20.82 | 20.40 | -0.47 | -2.25% | 20.37 | 20.83 | 19174 | 3945 | 1.27% |
| 2025-10-21 | 20.85 | 20.87 | 0.14 | 0.68% | 20.63 | 21.07 | 24395 | 5073 | 1.62% |
| 2025-10-20 | 21.00 | 20.73 | -0.14 | -0.67% | 20.50 | 21.46 | 34331 | 7153 | 2.27% |
| 2025-10-17 | 21.03 | 20.87 | -0.33 | -1.56% | 20.85 | 21.41 | 16155 | 3408 | 2.22% |
| 2025-10-16 | 21.50 | 21.20 | -0.70 | -3.20% | 21.06 | 21.87 | 23947 | 5112 | 3.29% |
| 2025-10-15 | 21.98 | 21.90 | 0.01 | 0.05% | 21.63 | 22.17 | 18605 | 4061 | 2.55% |
| 2025-10-14 | 23.13 | 21.89 | -1.10 | -4.78% | 21.68 | 23.40 | 32748 | 7294 | 4.49% |
| 2025-10-13 | 22.00 | 22.99 | 0.52 | 2.31% | 21.50 | 23.28 | 32380 | 7342 | 4.44% |
| 2025-10-10 | 23.23 | 22.47 | -0.63 | -2.73% | 22.41 | 23.37 | 19899 | 4531 | 2.73% |
| 2025-10-09 | 22.75 | 23.10 | 0.12 | 0.52% | 22.70 | 23.34 | 17265 | 3991 | 2.37% |
| 2025-09-30 | 23.00 | 22.98 | 0.15 | 0.66% | 22.86 | 23.20 | 16355 | 3770 | 2.24% |
| 2025-09-29 | 23.21 | 22.83 | -0.43 | -1.85% | 22.60 | 23.40 | 23244 | 5308 | 3.19% |
| 2025-09-26 | 23.47 | 23.26 | -0.44 | -1.86% | 23.26 | 23.84 | 15089 | 3535 | 2.07% |
| 2025-09-25 | 23.74 | 23.70 | -0.04 | -0.17% | 23.48 | 24.24 | 18727 | 4479 | 2.57% |
| 2025-09-24 | 23.58 | 23.74 | 0.06 | 0.25% | 23.40 | 23.92 | 18012 | 4261 | 2.47% |
| 2025-09-23 | 24.38 | 23.68 | -0.84 | -3.43% | 23.33 | 24.38 | 25679 | 6091 | 3.52% |
| 2025-09-22 | 24.65 | 24.52 | -0.28 | -1.13% | 24.00 | 24.70 | 28151 | 6849 | 3.86% |
| 2025-09-19 | 25.20 | 24.80 | -0.53 | -2.09% | 24.36 | 25.68 | 46663 | 11610 | 6.40% |
| 2025-09-18 | 24.60 | 25.33 | 0.87 | 3.56% | 24.36 | 26.21 | 67165 | 17017 | 9.21% |
| 2025-09-17 | 24.00 | 24.46 | 0.38 | 1.58% | 23.81 | 24.55 | 22395 | 5420 | 3.07% |
| 2025-09-16 | 23.86 | 24.08 | 0.19 | 0.80% | 23.62 | 24.08 | 23589 | 5629 | 3.24% |
| 2025-09-15 | 24.57 | 23.89 | -0.74 | -3.00% | 23.63 | 24.67 | 39597 | 9471 | 5.43% |
| 2025-09-12 | 25.20 | 24.63 | -0.71 | -2.80% | 24.30 | 25.58 | 34082 | 8490 | 4.68% |
| 2025-09-11 | 25.26 | 25.34 | 0.36 | 1.44% | 24.77 | 25.38 | 29854 | 7472 | 4.10% |
| 2025-09-10 | 24.71 | 24.98 | 0.36 | 1.46% | 24.65 | 25.61 | 28857 | 7267 | 3.96% |
| 2025-09-09 | 24.68 | 24.62 | -0.12 | -0.49% | 24.29 | 24.90 | 22061 | 5421 | 3.03% |
| 2025-09-08 | 24.74 | 24.74 | 0.13 | 0.53% | 24.40 | 25.20 | 24568 | 6064 | 3.37% |