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 | 23.90 | 24.02 | 0.03 | 0.13% | 23.66 | 24.33 | 58262 | 13986 | 4.67% |
| 2025-12-15 | 23.38 | 23.99 | 0.62 | 2.65% | 22.98 | 24.12 | 78823 | 18675 | 6.31% |
| 2025-12-12 | 23.00 | 23.37 | 0.37 | 1.61% | 22.52 | 23.40 | 64795 | 14946 | 5.19% |
| 2025-12-11 | 22.99 | 23.00 | -0.05 | -0.22% | 22.90 | 23.84 | 60216 | 14038 | 4.82% |
| 2025-12-10 | 22.29 | 23.05 | 0.81 | 3.64% | 22.02 | 23.06 | 38548 | 8721 | 3.09% |
| 2025-12-09 | 22.65 | 22.24 | -0.42 | -1.85% | 22.23 | 22.72 | 19347 | 4340 | 1.55% |
| 2025-12-08 | 22.49 | 22.66 | 0.36 | 1.61% | 22.18 | 22.92 | 36945 | 8349 | 2.96% |
| 2025-12-05 | 22.36 | 22.30 | -0.06 | -0.27% | 21.60 | 22.36 | 29394 | 6466 | 2.35% |
| 2025-12-04 | 22.25 | 22.36 | 0.17 | 0.77% | 22.05 | 22.43 | 18635 | 4149 | 1.49% |
| 2025-12-03 | 23.16 | 22.19 | -0.79 | -3.44% | 22.03 | 23.28 | 43719 | 9790 | 3.50% |
| 2025-12-02 | 23.39 | 22.98 | -0.45 | -1.92% | 22.83 | 23.39 | 26447 | 6078 | 2.12% |
| 2025-12-01 | 22.95 | 23.43 | 0.48 | 2.09% | 22.83 | 23.51 | 32985 | 7691 | 2.64% |
| 2025-11-28 | 22.88 | 22.95 | 0.07 | 0.31% | 22.52 | 23.04 | 33533 | 7638 | 2.69% |
| 2025-11-27 | 22.34 | 22.88 | 0.43 | 1.92% | 22.16 | 23.23 | 49194 | 11188 | 3.94% |
| 2025-11-26 | 22.22 | 22.45 | 0.16 | 0.72% | 22.22 | 23.18 | 48741 | 11117 | 3.90% |
| 2025-11-25 | 22.59 | 22.29 | -0.20 | -0.89% | 22.23 | 22.80 | 57734 | 12983 | 4.62% |
| 2025-11-24 | 22.28 | 22.49 | 0.38 | 1.72% | 22.25 | 23.14 | 53792 | 12202 | 4.31% |
| 2025-11-21 | 23.24 | 22.11 | -1.22 | -5.23% | 22.11 | 23.32 | 60727 | 13699 | 4.86% |
| 2025-11-20 | 22.60 | 23.33 | 0.59 | 2.59% | 22.60 | 24.19 | 69936 | 16391 | 5.60% |
| 2025-11-19 | 22.98 | 22.74 | -0.27 | -1.17% | 22.43 | 23.19 | 32839 | 7478 | 2.63% |
| 2025-11-18 | 23.43 | 23.01 | -0.21 | -0.90% | 22.78 | 23.43 | 46196 | 10623 | 3.70% |
| 2025-11-17 | 23.70 | 23.22 | -0.57 | -2.40% | 23.10 | 23.77 | 37752 | 8812 | 3.02% |
| 2025-11-14 | 23.80 | 23.79 | -0.20 | -0.83% | 23.61 | 24.25 | 39828 | 9522 | 3.19% |
| 2025-11-13 | 23.65 | 23.99 | 0.22 | 0.93% | 23.46 | 24.20 | 41221 | 9850 | 3.30% |
| 2025-11-12 | 23.87 | 23.77 | 0.01 | 0.04% | 23.58 | 24.13 | 52321 | 12458 | 4.19% |
| 2025-11-11 | 24.32 | 23.76 | -0.64 | -2.62% | 23.70 | 24.56 | 61408 | 14730 | 4.92% |
| 2025-11-10 | 25.05 | 24.40 | -0.75 | -2.98% | 24.18 | 25.15 | 87970 | 21568 | 7.05% |
| 2025-11-07 | 25.29 | 25.15 | -0.45 | -1.76% | 25.03 | 25.86 | 58234 | 14741 | 4.66% |
| 2025-11-06 | 26.00 | 25.60 | -0.23 | -0.89% | 25.23 | 26.47 | 96323 | 24774 | 7.71% |
| 2025-11-05 | 24.02 | 25.83 | 1.20 | 4.87% | 24.02 | 26.51 | 115517 | 29125 | 9.25% |
| 2025-11-04 | 24.18 | 24.63 | 0.43 | 1.78% | 23.75 | 24.96 | 89679 | 21918 | 7.18% |
| 2025-11-03 | 24.30 | 24.20 | 0.33 | 1.38% | 23.58 | 24.57 | 104087 | 25077 | 8.34% |
| 2025-10-31 | 23.20 | 23.87 | 0.68 | 2.93% | 23.20 | 24.65 | 114783 | 27456 | 9.19% |
| 2025-10-30 | 22.98 | 23.19 | 0.32 | 1.40% | 22.68 | 23.71 | 98329 | 22862 | 7.88% |
| 2025-10-29 | 21.89 | 22.87 | 1.23 | 5.68% | 21.88 | 23.51 | 109249 | 24861 | 8.75% |
| 2025-10-28 | 22.40 | 21.64 | -1.34 | -5.83% | 21.54 | 22.86 | 85612 | 18853 | 6.86% |
| 2025-10-27 | 22.81 | 22.98 | 0.29 | 1.28% | 22.32 | 23.22 | 59887 | 13577 | 4.80% |
| 2025-10-24 | 22.43 | 22.69 | 0.45 | 2.02% | 22.08 | 23.68 | 82547 | 19101 | 6.61% |
| 2025-10-23 | 22.40 | 22.24 | -0.25 | -1.11% | 21.56 | 22.40 | 53947 | 11903 | 4.32% |
| 2025-10-22 | 21.30 | 22.49 | 1.24 | 5.84% | 21.25 | 22.73 | 99906 | 22253 | 8.00% |
| 2025-10-21 | 20.56 | 21.25 | 0.74 | 3.61% | 20.27 | 21.78 | 68446 | 14429 | 5.48% |
| 2025-10-20 | 20.67 | 20.51 | 0.11 | 0.54% | 20.36 | 20.90 | 17728 | 3637 | 1.42% |
| 2025-10-17 | 20.87 | 20.40 | -0.47 | -2.25% | 20.36 | 21.04 | 31303 | 6444 | 2.51% |
| 2025-10-16 | 21.10 | 20.87 | -0.26 | -1.23% | 20.76 | 21.32 | 25821 | 5424 | 2.07% |
| 2025-10-15 | 20.80 | 21.13 | 0.21 | 1.00% | 20.74 | 21.38 | 32385 | 6837 | 2.59% |
| 2025-10-14 | 21.66 | 20.92 | -0.38 | -1.78% | 20.85 | 21.66 | 25822 | 5475 | 2.07% |
| 2025-10-13 | 20.80 | 21.30 | -0.24 | -1.11% | 20.61 | 21.37 | 35757 | 7554 | 2.86% |
| 2025-10-10 | 21.92 | 21.54 | -0.47 | -2.14% | 21.53 | 22.05 | 35674 | 7726 | 2.86% |
| 2025-10-09 | 22.05 | 22.01 | -0.12 | -0.54% | 21.92 | 22.27 | 35030 | 7727 | 2.81% |
| 2025-09-30 | 21.89 | 22.13 | 0.19 | 0.87% | 21.89 | 22.23 | 24090 | 5320 | 1.93% |
| 2025-09-29 | 22.00 | 21.94 | -0.09 | -0.41% | 21.63 | 22.02 | 26917 | 5877 | 2.16% |
| 2025-09-26 | 22.27 | 22.03 | -0.45 | -2.00% | 21.93 | 22.50 | 27284 | 6046 | 2.19% |
| 2025-09-25 | 22.50 | 22.48 | 0.00 | 0.00% | 22.37 | 22.85 | 30203 | 6822 | 2.42% |
| 2025-09-24 | 22.02 | 22.48 | 0.46 | 2.09% | 21.89 | 22.60 | 38739 | 8663 | 3.10% |
| 2025-09-23 | 22.40 | 22.02 | -0.40 | -1.78% | 21.47 | 22.44 | 43471 | 9485 | 3.48% |
| 2025-09-22 | 22.27 | 22.42 | 0.11 | 0.49% | 22.11 | 22.59 | 28762 | 6411 | 2.30% |
| 2025-09-19 | 22.50 | 22.31 | -0.45 | -1.98% | 22.14 | 23.10 | 41563 | 9338 | 3.33% |
| 2025-09-18 | 23.18 | 22.76 | -0.34 | -1.47% | 22.50 | 24.21 | 77930 | 18183 | 6.24% |
| 2025-09-17 | 23.23 | 23.10 | -0.16 | -0.69% | 22.88 | 23.55 | 39404 | 9135 | 3.16% |
| 2025-09-16 | 22.96 | 23.26 | 0.55 | 2.42% | 22.71 | 23.43 | 41232 | 9531 | 3.30% |
| 2025-09-15 | 23.01 | 22.71 | -0.16 | -0.70% | 22.63 | 23.08 | 39505 | 9028 | 3.16% |
| 2025-09-12 | 23.28 | 22.87 | -0.41 | -1.76% | 22.76 | 23.40 | 43595 | 10043 | 3.49% |
| 2025-09-11 | 22.41 | 23.28 | 0.74 | 3.28% | 21.84 | 23.38 | 48911 | 11152 | 3.92% |
| 2025-09-10 | 22.46 | 22.54 | -0.07 | -0.31% | 22.38 | 23.05 | 32522 | 7384 | 2.60% |
| 2025-09-09 | 23.87 | 22.61 | -1.26 | -5.28% | 22.30 | 24.13 | 81961 | 18865 | 6.56% |
| 2025-09-08 | 22.81 | 23.87 | 0.96 | 4.19% | 22.81 | 24.03 | 64974 | 15330 | 5.20% |