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 | 22.90 | 22.01 | -0.85 | -3.72% | 21.93 | 22.90 | 31562 | 7030 | 2.74% |
| 2025-12-15 | 22.95 | 22.86 | -0.28 | -1.21% | 22.45 | 23.16 | 22757 | 5198 | 1.98% |
| 2025-12-12 | 23.04 | 23.14 | 0.10 | 0.43% | 22.66 | 23.46 | 29894 | 6884 | 2.59% |
| 2025-12-11 | 23.89 | 23.04 | -0.90 | -3.76% | 23.02 | 23.89 | 28691 | 6711 | 2.49% |
| 2025-12-10 | 24.40 | 23.94 | -0.60 | -2.44% | 23.71 | 24.57 | 26898 | 6434 | 2.33% |
| 2025-12-09 | 24.26 | 24.54 | 0.10 | 0.41% | 24.25 | 24.79 | 24709 | 6060 | 2.14% |
| 2025-12-08 | 24.36 | 24.44 | 0.10 | 0.41% | 24.12 | 24.82 | 38431 | 9408 | 3.34% |
| 2025-12-05 | 23.42 | 24.34 | 0.92 | 3.93% | 23.22 | 24.88 | 63141 | 15335 | 5.48% |
| 2025-12-04 | 23.50 | 23.42 | -0.13 | -0.55% | 23.00 | 23.71 | 30321 | 7070 | 2.63% |
| 2025-12-03 | 24.18 | 23.55 | -0.71 | -2.93% | 23.45 | 24.31 | 38295 | 9082 | 3.32% |
| 2025-12-02 | 24.52 | 24.26 | -0.20 | -0.82% | 24.11 | 24.87 | 41459 | 10117 | 3.60% |
| 2025-12-01 | 24.80 | 24.46 | -0.39 | -1.57% | 24.30 | 25.03 | 46159 | 11329 | 4.01% |
| 2025-11-28 | 24.50 | 24.85 | 0.35 | 1.43% | 24.33 | 24.95 | 39360 | 9702 | 3.42% |
| 2025-11-27 | 24.59 | 24.50 | -0.33 | -1.33% | 24.31 | 24.91 | 36275 | 8931 | 3.15% |
| 2025-11-26 | 25.18 | 24.83 | -0.41 | -1.62% | 24.70 | 25.94 | 45831 | 11575 | 3.98% |
| 2025-11-25 | 25.00 | 25.24 | 0.22 | 0.88% | 25.00 | 26.11 | 62894 | 16041 | 5.46% |
| 2025-11-24 | 22.99 | 25.02 | 2.22 | 9.74% | 22.63 | 25.44 | 89009 | 21493 | 7.73% |
| 2025-11-21 | 23.47 | 22.80 | -1.12 | -4.68% | 22.50 | 24.30 | 48703 | 11278 | 4.23% |
| 2025-11-20 | 24.85 | 23.92 | -0.54 | -2.21% | 23.72 | 24.85 | 36814 | 8837 | 3.20% |
| 2025-11-19 | 25.05 | 24.46 | -0.62 | -2.47% | 24.29 | 25.39 | 42474 | 10505 | 3.69% |
| 2025-11-18 | 24.69 | 25.08 | 0.25 | 1.01% | 24.37 | 25.47 | 47493 | 11926 | 4.12% |
| 2025-11-17 | 23.65 | 24.83 | 1.08 | 4.55% | 23.65 | 24.95 | 49892 | 12208 | 4.33% |
| 2025-11-14 | 24.56 | 23.75 | -0.65 | -2.66% | 23.70 | 24.56 | 42770 | 10288 | 3.71% |
| 2025-11-13 | 24.44 | 24.40 | -0.12 | -0.49% | 24.19 | 24.83 | 35840 | 8763 | 3.11% |
| 2025-11-12 | 24.81 | 24.52 | -0.39 | -1.57% | 24.26 | 24.98 | 37233 | 9132 | 3.23% |
| 2025-11-11 | 25.25 | 24.91 | -0.48 | -1.89% | 24.69 | 25.68 | 40288 | 10111 | 3.50% |
| 2025-11-10 | 25.01 | 25.39 | 0.23 | 0.91% | 24.81 | 25.66 | 38905 | 9811 | 3.38% |
| 2025-11-07 | 25.81 | 25.16 | -0.77 | -2.97% | 25.01 | 25.97 | 40645 | 10271 | 3.53% |
| 2025-11-06 | 25.92 | 25.93 | -0.16 | -0.61% | 25.40 | 26.13 | 45144 | 11660 | 3.92% |
| 2025-11-05 | 26.15 | 26.09 | -0.18 | -0.69% | 25.41 | 26.30 | 51346 | 13298 | 4.46% |
| 2025-11-04 | 26.20 | 26.27 | -0.19 | -0.72% | 25.91 | 26.56 | 55683 | 14587 | 4.83% |
| 2025-11-03 | 26.31 | 26.46 | 0.21 | 0.80% | 25.95 | 26.71 | 79247 | 20816 | 6.88% |
| 2025-10-31 | 24.52 | 26.25 | 1.68 | 6.84% | 24.01 | 26.80 | 119504 | 31005 | 10.37% |
| 2025-10-30 | 23.50 | 24.57 | 1.07 | 4.55% | 23.40 | 25.29 | 112493 | 27644 | 9.76% |
| 2025-10-29 | 24.00 | 23.50 | -0.45 | -1.88% | 23.25 | 24.00 | 58576 | 13770 | 5.08% |
| 2025-10-28 | 23.13 | 23.95 | 0.82 | 3.55% | 23.00 | 24.55 | 88544 | 21319 | 7.68% |
| 2025-10-27 | 23.41 | 23.13 | -0.05 | -0.22% | 22.50 | 23.50 | 49058 | 11267 | 4.26% |
| 2025-10-24 | 23.12 | 23.18 | 0.12 | 0.52% | 23.07 | 23.44 | 32496 | 7546 | 2.82% |
| 2025-10-23 | 23.00 | 23.06 | -0.01 | -0.04% | 22.40 | 23.22 | 31958 | 7259 | 2.77% |
| 2025-10-22 | 23.37 | 23.07 | -0.23 | -0.99% | 23.00 | 23.37 | 32928 | 7619 | 2.86% |
| 2025-10-21 | 23.26 | 23.30 | 0.08 | 0.34% | 23.12 | 23.44 | 46945 | 10914 | 4.07% |
| 2025-10-20 | 23.36 | 23.22 | 0.14 | 0.61% | 23.00 | 23.59 | 30595 | 7120 | 2.66% |
| 2025-10-17 | 23.99 | 23.08 | -0.92 | -3.83% | 23.00 | 24.26 | 48189 | 11360 | 4.18% |
| 2025-10-16 | 24.99 | 24.00 | -1.13 | -4.50% | 23.80 | 25.01 | 68026 | 16540 | 5.90% |
| 2025-10-15 | 24.90 | 25.13 | 0.25 | 1.00% | 24.31 | 25.30 | 40724 | 10184 | 3.53% |
| 2025-10-14 | 25.74 | 24.88 | -0.66 | -2.58% | 24.63 | 26.08 | 65584 | 16490 | 5.69% |
| 2025-10-13 | 24.86 | 25.54 | 0.49 | 1.96% | 24.45 | 27.36 | 94231 | 24486 | 8.18% |
| 2025-10-10 | 26.85 | 25.05 | -1.93 | -7.15% | 24.96 | 26.85 | 65660 | 16841 | 5.70% |
| 2025-10-09 | 26.91 | 26.98 | -0.06 | -0.22% | 26.48 | 27.56 | 55892 | 15113 | 4.85% |
| 2025-09-30 | 27.20 | 27.04 | 0.27 | 1.01% | 26.81 | 27.78 | 52633 | 14303 | 4.57% |
| 2025-09-29 | 26.57 | 26.77 | 0.12 | 0.45% | 26.20 | 27.17 | 40906 | 10928 | 3.55% |
| 2025-09-26 | 27.62 | 26.65 | -0.96 | -3.48% | 26.51 | 27.62 | 41334 | 11131 | 3.59% |
| 2025-09-25 | 26.39 | 27.61 | 1.21 | 4.58% | 26.24 | 28.88 | 96857 | 26933 | 8.41% |
| 2025-09-24 | 26.06 | 26.40 | 0.30 | 1.15% | 25.66 | 26.70 | 42936 | 11272 | 3.73% |
| 2025-09-23 | 26.71 | 26.10 | -0.55 | -2.06% | 25.00 | 26.85 | 53158 | 13655 | 4.61% |
| 2025-09-22 | 26.98 | 26.65 | -0.22 | -0.82% | 26.55 | 27.29 | 43013 | 11545 | 3.73% |
| 2025-09-19 | 27.70 | 26.87 | -0.82 | -2.96% | 26.72 | 28.20 | 44439 | 12113 | 3.86% |
| 2025-09-18 | 28.15 | 27.69 | -0.46 | -1.63% | 27.20 | 29.37 | 88513 | 25039 | 7.68% |
| 2025-09-17 | 29.11 | 28.15 | -0.93 | -3.20% | 27.97 | 29.13 | 48375 | 13681 | 4.20% |
| 2025-09-16 | 28.17 | 29.08 | 1.02 | 3.64% | 27.81 | 29.35 | 55151 | 15938 | 4.79% |
| 2025-09-15 | 28.96 | 28.06 | -0.66 | -2.30% | 27.99 | 28.96 | 41499 | 11696 | 3.60% |
| 2025-09-12 | 28.30 | 28.72 | 0.42 | 1.48% | 28.00 | 29.87 | 63640 | 18542 | 5.52% |
| 2025-09-11 | 27.25 | 28.30 | 1.06 | 3.89% | 27.01 | 28.66 | 59241 | 16559 | 5.14% |
| 2025-09-10 | 26.38 | 27.24 | 1.12 | 4.29% | 26.07 | 27.71 | 68291 | 18582 | 5.93% |
| 2025-09-09 | 26.97 | 26.12 | -0.71 | -2.65% | 25.90 | 26.97 | 33679 | 8871 | 2.92% |
| 2025-09-08 | 26.34 | 26.83 | 0.47 | 1.78% | 26.11 | 27.03 | 41933 | 11130 | 3.64% |