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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.70 | 22.89 | 0.15 | 0.66% | 22.21 | 23.08 | 30985 | 6986 | 1.62% |
| 2025-12-16 | 23.51 | 22.74 | -0.68 | -2.90% | 22.70 | 23.60 | 33929 | 7779 | 1.77% |
| 2025-12-15 | 23.88 | 23.42 | -0.76 | -3.14% | 23.35 | 23.95 | 31915 | 7532 | 1.67% |
| 2025-12-12 | 23.87 | 24.18 | 0.29 | 1.21% | 23.68 | 24.32 | 32901 | 7911 | 1.72% |
| 2025-12-11 | 24.80 | 23.89 | -1.02 | -4.09% | 23.88 | 24.85 | 50391 | 12229 | 2.63% |
| 2025-12-10 | 24.19 | 24.91 | 0.64 | 2.64% | 23.90 | 25.03 | 65528 | 16224 | 3.42% |
| 2025-12-09 | 24.21 | 24.27 | 0.07 | 0.29% | 24.06 | 24.88 | 43604 | 10686 | 2.28% |
| 2025-12-08 | 23.76 | 24.20 | -0.03 | -0.12% | 23.58 | 24.51 | 43533 | 10484 | 2.27% |
| 2025-12-05 | 23.99 | 24.23 | 0.16 | 0.66% | 23.55 | 24.25 | 31148 | 7473 | 1.63% |
| 2025-12-04 | 23.90 | 24.07 | 0.14 | 0.59% | 23.75 | 24.50 | 29075 | 7003 | 1.52% |
| 2025-12-03 | 24.15 | 23.93 | -0.31 | -1.28% | 23.72 | 24.46 | 28161 | 6732 | 1.47% |
| 2025-12-02 | 24.55 | 24.24 | -0.11 | -0.45% | 24.19 | 24.88 | 31475 | 7690 | 1.64% |
| 2025-12-01 | 24.41 | 24.35 | -0.05 | -0.20% | 24.01 | 24.41 | 39761 | 9627 | 2.08% |
| 2025-11-28 | 23.65 | 24.40 | 0.66 | 2.78% | 23.55 | 24.74 | 59700 | 14500 | 3.12% |
| 2025-11-27 | 23.35 | 23.74 | 0.21 | 0.89% | 23.35 | 24.17 | 40193 | 9616 | 2.10% |
| 2025-11-26 | 23.18 | 23.53 | 0.06 | 0.26% | 23.18 | 24.18 | 43700 | 10369 | 2.28% |
| 2025-11-25 | 22.75 | 23.47 | 0.72 | 3.16% | 22.75 | 24.09 | 41457 | 9777 | 2.16% |
| 2025-11-24 | 22.36 | 22.75 | 0.62 | 2.80% | 22.22 | 22.85 | 23066 | 5198 | 1.20% |
| 2025-11-21 | 23.07 | 22.13 | -1.13 | -4.86% | 22.09 | 23.15 | 37217 | 8358 | 1.94% |
| 2025-11-20 | 23.76 | 23.26 | -0.44 | -1.86% | 23.25 | 23.95 | 22484 | 5270 | 1.17% |
| 2025-11-19 | 23.90 | 23.70 | -0.25 | -1.04% | 23.52 | 23.96 | 24367 | 5776 | 1.27% |
| 2025-11-18 | 23.80 | 23.95 | 0.10 | 0.42% | 23.65 | 24.05 | 25040 | 5984 | 1.31% |
| 2025-11-17 | 23.67 | 23.85 | 0.18 | 0.76% | 23.43 | 23.93 | 31635 | 7487 | 1.65% |
| 2025-11-14 | 24.05 | 23.67 | -0.45 | -1.87% | 23.66 | 24.18 | 34131 | 8160 | 1.78% |
| 2025-11-13 | 23.92 | 24.12 | 0.20 | 0.84% | 23.92 | 24.23 | 24072 | 5801 | 1.26% |
| 2025-11-12 | 24.38 | 23.92 | -0.47 | -1.93% | 23.87 | 24.38 | 31371 | 7541 | 1.64% |
| 2025-11-11 | 24.68 | 24.39 | -0.29 | -1.18% | 24.38 | 24.81 | 30312 | 7450 | 1.58% |
| 2025-11-10 | 24.31 | 24.68 | 0.35 | 1.44% | 24.27 | 24.77 | 38648 | 9461 | 2.02% |
| 2025-11-07 | 24.42 | 24.33 | -0.24 | -0.98% | 24.15 | 24.50 | 37668 | 9151 | 1.97% |
| 2025-11-06 | 24.52 | 24.57 | 0.05 | 0.20% | 24.40 | 24.72 | 45452 | 11168 | 2.37% |
| 2025-11-05 | 24.90 | 24.52 | -0.92 | -3.62% | 24.28 | 25.01 | 70273 | 17228 | 3.67% |
| 2025-11-04 | 25.21 | 25.44 | 0.71 | 2.87% | 24.77 | 25.87 | 76059 | 19401 | 3.97% |
| 2025-11-03 | 24.93 | 24.73 | -0.20 | -0.80% | 24.29 | 24.93 | 36936 | 9069 | 1.93% |
| 2025-10-31 | 24.92 | 24.93 | -0.02 | -0.08% | 24.80 | 25.34 | 38701 | 9679 | 2.02% |
| 2025-10-30 | 25.51 | 24.95 | -0.56 | -2.20% | 24.93 | 25.52 | 49538 | 12489 | 2.59% |
| 2025-10-29 | 25.88 | 25.51 | -0.15 | -0.58% | 25.28 | 25.90 | 48023 | 12239 | 2.51% |
| 2025-10-28 | 26.16 | 25.66 | -0.59 | -2.25% | 25.62 | 26.16 | 59665 | 15439 | 3.11% |
| 2025-10-27 | 26.31 | 26.25 | 0.07 | 0.27% | 25.94 | 26.66 | 76136 | 20027 | 3.97% |
| 2025-10-24 | 26.00 | 26.18 | 0.34 | 1.32% | 25.82 | 26.38 | 69759 | 18212 | 3.64% |
| 2025-10-23 | 26.35 | 25.84 | -1.20 | -4.44% | 25.51 | 26.80 | 98567 | 25539 | 5.15% |
| 2025-10-22 | 28.40 | 27.04 | -2.66 | -8.96% | 27.01 | 28.49 | 158084 | 43388 | 8.25% |
| 2025-10-21 | 31.36 | 29.70 | 1.59 | 5.66% | 28.58 | 31.36 | 264262 | 79242 | 13.80% |
| 2025-09-26 | 28.67 | 28.11 | -0.76 | -2.63% | 28.11 | 29.10 | 65395 | 18663 | 3.41% |
| 2025-09-25 | 28.84 | 28.87 | -0.27 | -0.93% | 28.67 | 29.52 | 83811 | 24398 | 4.38% |
| 2025-09-24 | 29.46 | 29.14 | -0.12 | -0.41% | 28.53 | 29.72 | 121823 | 35448 | 6.36% |
| 2025-09-23 | 29.57 | 29.26 | -0.94 | -3.11% | 28.58 | 30.11 | 170118 | 49760 | 8.88% |
| 2025-09-22 | 27.29 | 30.20 | 3.14 | 11.60% | 27.29 | 30.46 | 233463 | 67932 | 12.19% |
| 2025-09-19 | 27.70 | 27.06 | -0.93 | -3.32% | 26.79 | 28.39 | 106823 | 29291 | 5.58% |
| 2025-09-18 | 27.30 | 27.99 | 1.05 | 3.90% | 27.20 | 28.88 | 175244 | 48850 | 9.15% |
| 2025-09-17 | 27.05 | 26.94 | -0.10 | -0.37% | 26.71 | 27.45 | 64302 | 17391 | 3.36% |
| 2025-09-16 | 27.29 | 27.04 | -0.25 | -0.92% | 26.63 | 27.30 | 83363 | 22444 | 4.35% |
| 2025-09-15 | 29.00 | 27.29 | 0.66 | 2.48% | 27.23 | 29.00 | 158158 | 44264 | 8.26% |
| 2025-09-12 | 26.08 | 26.63 | 0.57 | 2.19% | 25.90 | 27.03 | 79429 | 21104 | 4.15% |
| 2025-09-11 | 25.29 | 26.06 | 0.81 | 3.21% | 24.97 | 26.18 | 57401 | 14794 | 3.00% |
| 2025-09-10 | 25.33 | 25.25 | -0.20 | -0.79% | 25.11 | 25.65 | 35709 | 9050 | 1.86% |
| 2025-09-09 | 26.10 | 25.45 | -0.83 | -3.16% | 25.30 | 26.17 | 54537 | 13996 | 2.85% |
| 2025-09-08 | 25.89 | 26.28 | 0.47 | 1.82% | 25.60 | 26.34 | 57311 | 14910 | 2.99% |