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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 23.24 | 23.19 | -0.05 | -0.22% | 22.82 | 23.48 | 7219 | 1672 | 0.83% |
| 2025-12-12 | 23.10 | 23.24 | -0.14 | -0.60% | 23.10 | 23.69 | 6487 | 1517 | 0.75% |
| 2025-12-11 | 24.07 | 23.38 | -0.67 | -2.79% | 23.38 | 24.17 | 10618 | 2505 | 1.23% |
| 2025-12-10 | 24.47 | 24.05 | -0.59 | -2.39% | 24.02 | 24.57 | 5543 | 1342 | 0.64% |
| 2025-12-09 | 24.55 | 24.64 | 0.07 | 0.28% | 24.33 | 25.00 | 6815 | 1686 | 0.79% |
| 2025-12-08 | 24.49 | 24.57 | 0.33 | 1.36% | 24.25 | 24.67 | 7820 | 1914 | 0.90% |
| 2025-12-05 | 23.97 | 24.24 | 0.43 | 1.81% | 23.61 | 24.35 | 8751 | 2102 | 1.01% |
| 2025-12-04 | 24.18 | 23.81 | -0.18 | -0.75% | 23.72 | 24.33 | 9500 | 2281 | 1.10% |
| 2025-12-03 | 24.28 | 23.99 | -0.29 | -1.19% | 23.80 | 24.45 | 6694 | 1607 | 0.77% |
| 2025-12-02 | 24.34 | 24.28 | -0.06 | -0.25% | 23.90 | 24.37 | 7283 | 1762 | 0.84% |
| 2025-12-01 | 24.78 | 24.34 | -0.06 | -0.25% | 24.24 | 24.78 | 8345 | 2047 | 0.96% |
| 2025-11-28 | 24.23 | 24.40 | 0.23 | 0.95% | 23.84 | 24.42 | 7200 | 1737 | 0.83% |
| 2025-11-27 | 23.65 | 24.17 | 0.53 | 2.24% | 23.65 | 24.18 | 6670 | 1602 | 0.77% |
| 2025-11-26 | 24.39 | 23.64 | -0.63 | -2.60% | 23.55 | 24.60 | 9937 | 2388 | 1.15% |
| 2025-11-25 | 24.01 | 24.27 | 0.28 | 1.17% | 24.01 | 24.82 | 8827 | 2155 | 1.02% |
| 2025-11-24 | 23.91 | 23.99 | 0.32 | 1.35% | 23.45 | 24.16 | 8112 | 1927 | 0.94% |
| 2025-11-21 | 24.78 | 23.67 | -1.40 | -5.58% | 23.40 | 25.07 | 11496 | 2758 | 1.33% |
| 2025-11-20 | 25.40 | 25.07 | -0.18 | -0.71% | 24.78 | 25.55 | 9250 | 2314 | 1.07% |
| 2025-11-19 | 26.28 | 25.25 | -1.03 | -3.92% | 25.17 | 26.44 | 11826 | 3019 | 1.37% |
| 2025-11-18 | 26.59 | 26.28 | -0.31 | -1.17% | 26.00 | 26.72 | 8814 | 2316 | 1.02% |
| 2025-11-17 | 26.79 | 26.59 | 0.06 | 0.23% | 26.26 | 26.80 | 7401 | 1959 | 0.85% |
| 2025-11-14 | 26.41 | 26.53 | 0.02 | 0.08% | 26.32 | 26.76 | 7637 | 2032 | 0.88% |
| 2025-11-13 | 26.36 | 26.51 | 0.32 | 1.22% | 26.07 | 26.88 | 13323 | 3547 | 1.54% |
| 2025-11-12 | 26.56 | 26.19 | -0.23 | -0.87% | 26.10 | 26.75 | 8464 | 2229 | 0.98% |
| 2025-11-11 | 26.47 | 26.42 | 0.03 | 0.11% | 26.37 | 26.78 | 7763 | 2063 | 0.90% |
| 2025-11-10 | 26.97 | 26.39 | -0.37 | -1.38% | 26.30 | 27.09 | 10457 | 2774 | 1.21% |
| 2025-11-07 | 26.62 | 26.76 | 0.01 | 0.04% | 26.55 | 26.93 | 10562 | 2824 | 1.22% |
| 2025-11-06 | 26.77 | 26.75 | -0.03 | -0.11% | 26.60 | 27.45 | 17083 | 4592 | 1.97% |
| 2025-11-05 | 26.04 | 26.78 | 0.74 | 2.84% | 25.91 | 26.98 | 21972 | 5845 | 2.54% |
| 2025-11-04 | 26.23 | 26.04 | -0.23 | -0.88% | 25.93 | 26.59 | 14197 | 3709 | 1.64% |
| 2025-11-03 | 25.98 | 26.27 | 0.47 | 1.82% | 25.77 | 26.44 | 14325 | 3740 | 1.65% |
| 2025-10-31 | 25.56 | 25.80 | 0.26 | 1.02% | 25.45 | 25.93 | 13704 | 3525 | 1.58% |
| 2025-10-30 | 25.73 | 25.54 | -0.10 | -0.39% | 25.38 | 25.77 | 7286 | 1865 | 0.84% |
| 2025-10-29 | 25.71 | 25.64 | -0.18 | -0.70% | 25.30 | 25.85 | 14267 | 3648 | 1.65% |
| 2025-10-28 | 25.29 | 25.82 | 0.50 | 1.97% | 25.18 | 25.87 | 14238 | 3657 | 1.64% |
| 2025-10-27 | 25.71 | 25.32 | -0.16 | -0.63% | 25.04 | 25.80 | 9410 | 2388 | 1.09% |
| 2025-10-24 | 25.50 | 25.48 | -0.07 | -0.27% | 25.36 | 25.74 | 12231 | 3117 | 1.41% |
| 2025-10-23 | 25.54 | 25.55 | 0.01 | 0.04% | 24.90 | 25.64 | 10194 | 2565 | 1.18% |
| 2025-10-22 | 25.55 | 25.54 | 0.14 | 0.55% | 25.31 | 25.68 | 7111 | 1813 | 0.82% |
| 2025-10-21 | 24.87 | 25.40 | 0.52 | 2.09% | 24.75 | 25.45 | 9411 | 2380 | 1.09% |
| 2025-10-20 | 24.29 | 24.88 | 0.74 | 3.07% | 24.29 | 25.07 | 9725 | 2410 | 1.12% |
| 2025-10-17 | 24.83 | 24.14 | -0.70 | -2.82% | 24.06 | 24.83 | 7333 | 1785 | 0.85% |
| 2025-10-16 | 25.04 | 24.84 | -0.08 | -0.32% | 24.61 | 25.04 | 6236 | 1545 | 0.72% |
| 2025-10-15 | 24.71 | 24.92 | 0.29 | 1.18% | 24.71 | 25.26 | 7375 | 1842 | 0.85% |
| 2025-10-14 | 25.10 | 24.63 | -0.34 | -1.36% | 24.60 | 25.47 | 9677 | 2425 | 1.12% |
| 2025-10-13 | 23.93 | 24.97 | -0.28 | -1.11% | 23.61 | 25.16 | 13448 | 3305 | 1.55% |
| 2025-10-10 | 25.22 | 25.25 | 0.03 | 0.12% | 24.85 | 25.51 | 12367 | 3113 | 1.43% |
| 2025-10-09 | 25.08 | 25.22 | 0.04 | 0.16% | 25.08 | 25.61 | 10041 | 2544 | 1.16% |
| 2025-09-30 | 25.23 | 25.18 | 0.12 | 0.48% | 24.85 | 25.39 | 8028 | 2015 | 0.93% |
| 2025-09-29 | 24.64 | 25.06 | 0.35 | 1.42% | 24.39 | 25.33 | 8485 | 2121 | 0.98% |
| 2025-09-26 | 24.56 | 24.71 | 0.07 | 0.28% | 24.32 | 25.01 | 9463 | 2342 | 1.09% |
| 2025-09-25 | 24.80 | 24.64 | -0.04 | -0.16% | 24.50 | 25.08 | 7822 | 1937 | 0.90% |
| 2025-09-24 | 24.53 | 24.68 | 0.27 | 1.11% | 24.08 | 24.84 | 8556 | 2102 | 0.99% |
| 2025-09-23 | 24.94 | 24.41 | -0.42 | -1.69% | 23.67 | 25.07 | 15174 | 3665 | 1.75% |
| 2025-09-22 | 25.25 | 24.83 | -0.05 | -0.20% | 24.60 | 25.30 | 6924 | 1722 | 0.80% |
| 2025-09-19 | 25.60 | 24.88 | -0.72 | -2.81% | 24.77 | 25.65 | 10325 | 2590 | 1.19% |
| 2025-09-18 | 26.25 | 25.60 | -0.65 | -2.48% | 25.38 | 26.35 | 16328 | 4231 | 1.89% |
| 2025-09-17 | 25.87 | 26.25 | 0.33 | 1.27% | 25.76 | 26.33 | 11910 | 3114 | 1.38% |
| 2025-09-16 | 25.58 | 25.92 | 0.49 | 1.93% | 25.25 | 25.94 | 10553 | 2707 | 1.22% |
| 2025-09-15 | 25.32 | 25.43 | 0.11 | 0.43% | 25.00 | 25.50 | 6027 | 1527 | 0.70% |
| 2025-09-12 | 25.68 | 25.32 | -0.34 | -1.33% | 25.21 | 25.68 | 7692 | 1953 | 0.89% |
| 2025-09-11 | 25.18 | 25.66 | 0.48 | 1.91% | 24.84 | 25.66 | 9959 | 2525 | 1.15% |
| 2025-09-10 | 25.30 | 25.18 | -0.04 | -0.16% | 24.98 | 25.51 | 7329 | 1851 | 0.85% |
| 2025-09-09 | 25.63 | 25.22 | -0.26 | -1.02% | 25.09 | 25.67 | 10874 | 2755 | 1.26% |
| 2025-09-08 | 24.88 | 25.48 | 0.68 | 2.74% | 24.76 | 25.57 | 13619 | 3442 | 1.57% |