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 | 23.19 | 22.76 | -0.52 | -2.23% | 22.70 | 23.39 | 10838 | 2480 | 2.60% |
| 2025-12-15 | 23.70 | 23.28 | -0.32 | -1.36% | 23.09 | 23.70 | 7270 | 1695 | 1.74% |
| 2025-12-12 | 23.93 | 23.60 | -0.26 | -1.09% | 23.60 | 24.12 | 6243 | 1491 | 1.50% |
| 2025-12-11 | 24.58 | 23.86 | -0.76 | -3.09% | 23.85 | 24.74 | 8337 | 2007 | 2.00% |
| 2025-12-10 | 25.06 | 24.62 | -0.38 | -1.52% | 24.61 | 25.14 | 4068 | 1009 | 0.97% |
| 2025-12-09 | 25.64 | 25.00 | -0.44 | -1.73% | 25.00 | 25.65 | 4119 | 1038 | 0.99% |
| 2025-12-08 | 24.93 | 25.44 | 0.50 | 2.00% | 24.93 | 25.50 | 7636 | 1934 | 2.24% |
| 2025-12-05 | 24.43 | 24.94 | 0.51 | 2.09% | 24.28 | 24.95 | 5901 | 1453 | 1.73% |
| 2025-12-04 | 24.85 | 24.43 | -0.42 | -1.69% | 24.42 | 25.04 | 5400 | 1325 | 1.58% |
| 2025-12-03 | 24.97 | 24.85 | 0.06 | 0.24% | 24.69 | 25.24 | 9128 | 2275 | 2.68% |
| 2025-12-02 | 25.21 | 24.79 | -0.42 | -1.67% | 24.74 | 25.21 | 8694 | 2160 | 2.55% |
| 2025-12-01 | 25.36 | 25.21 | -0.32 | -1.25% | 25.08 | 25.67 | 7202 | 1824 | 2.11% |
| 2025-11-28 | 25.17 | 25.53 | 0.53 | 2.12% | 24.90 | 25.53 | 4033 | 1018 | 1.18% |
| 2025-11-27 | 24.75 | 25.00 | 0.17 | 0.68% | 24.64 | 25.15 | 4810 | 1200 | 1.41% |
| 2025-11-26 | 24.92 | 24.83 | -0.15 | -0.60% | 24.70 | 25.45 | 6653 | 1662 | 1.95% |
| 2025-11-25 | 24.86 | 24.98 | 0.24 | 0.97% | 24.68 | 25.51 | 4728 | 1190 | 1.39% |
| 2025-11-24 | 24.44 | 24.74 | 0.39 | 1.60% | 24.30 | 24.76 | 5010 | 1228 | 1.47% |
| 2025-11-21 | 25.52 | 24.35 | -1.39 | -5.40% | 24.21 | 25.79 | 10862 | 2687 | 3.18% |
| 2025-11-20 | 25.93 | 25.74 | -0.13 | -0.50% | 25.49 | 26.10 | 5366 | 1380 | 1.57% |
| 2025-11-19 | 26.56 | 25.87 | -0.69 | -2.60% | 25.82 | 26.74 | 5968 | 1558 | 1.75% |
| 2025-11-18 | 26.70 | 26.56 | 0.04 | 0.15% | 26.38 | 26.72 | 6086 | 1616 | 1.78% |
| 2025-11-17 | 26.70 | 26.52 | -0.04 | -0.15% | 26.28 | 26.80 | 5694 | 1509 | 1.67% |
| 2025-11-14 | 26.34 | 26.56 | 0.22 | 0.84% | 26.09 | 26.76 | 8662 | 2302 | 2.54% |
| 2025-11-13 | 25.88 | 26.34 | 0.34 | 1.31% | 25.88 | 26.74 | 11392 | 3001 | 3.34% |
| 2025-11-12 | 26.12 | 26.00 | -0.12 | -0.46% | 25.83 | 26.17 | 5071 | 1320 | 1.49% |
| 2025-11-11 | 26.10 | 26.12 | 0.14 | 0.54% | 25.93 | 26.18 | 5262 | 1371 | 1.54% |
| 2025-11-10 | 25.92 | 25.98 | 0.08 | 0.31% | 25.84 | 26.16 | 5609 | 1458 | 1.64% |
| 2025-11-07 | 25.86 | 25.90 | -0.25 | -0.96% | 25.83 | 26.10 | 4770 | 1237 | 1.40% |
| 2025-11-06 | 26.25 | 26.15 | 0.15 | 0.58% | 25.79 | 26.25 | 6679 | 1736 | 1.96% |
| 2025-11-05 | 26.11 | 26.00 | 0.00 | 0.00% | 25.80 | 26.11 | 9071 | 2358 | 2.66% |
| 2025-11-04 | 26.39 | 26.00 | -0.23 | -0.88% | 25.88 | 26.41 | 5607 | 1461 | 1.64% |
| 2025-11-03 | 25.76 | 26.23 | 0.43 | 1.67% | 25.72 | 26.39 | 7252 | 1889 | 2.13% |
| 2025-10-31 | 25.48 | 25.80 | 0.40 | 1.57% | 25.36 | 25.97 | 5899 | 1522 | 1.73% |
| 2025-10-30 | 25.70 | 25.40 | -0.26 | -1.01% | 25.38 | 25.78 | 5092 | 1300 | 1.49% |
| 2025-10-29 | 25.92 | 25.66 | -0.49 | -1.87% | 25.51 | 26.15 | 6712 | 1726 | 1.97% |
| 2025-10-28 | 26.41 | 26.15 | -0.05 | -0.19% | 26.01 | 26.41 | 4996 | 1306 | 1.46% |
| 2025-10-27 | 26.68 | 26.20 | -0.02 | -0.08% | 25.85 | 26.69 | 5615 | 1469 | 1.65% |
| 2025-10-24 | 25.76 | 26.22 | 0.58 | 2.26% | 25.54 | 26.41 | 9644 | 2517 | 2.83% |
| 2025-10-23 | 25.55 | 25.64 | 0.27 | 1.06% | 25.19 | 25.70 | 5198 | 1323 | 1.52% |
| 2025-10-22 | 25.71 | 25.37 | -0.10 | -0.39% | 25.32 | 25.75 | 5741 | 1463 | 1.68% |
| 2025-10-21 | 24.87 | 25.47 | 0.58 | 2.33% | 24.87 | 25.51 | 6902 | 1749 | 2.02% |
| 2025-10-20 | 24.81 | 24.89 | 0.48 | 1.97% | 24.43 | 25.07 | 4899 | 1218 | 1.44% |
| 2025-10-17 | 24.68 | 24.41 | -0.39 | -1.57% | 24.41 | 24.92 | 7061 | 1737 | 2.07% |
| 2025-10-16 | 25.13 | 24.80 | -0.21 | -0.84% | 24.65 | 25.13 | 5189 | 1287 | 1.52% |
| 2025-10-15 | 24.92 | 25.01 | 0.21 | 0.85% | 24.77 | 25.33 | 6003 | 1501 | 1.76% |
| 2025-10-14 | 25.44 | 24.80 | -0.55 | -2.17% | 24.78 | 25.52 | 6062 | 1521 | 1.78% |
| 2025-10-13 | 24.80 | 25.35 | 0.14 | 0.56% | 24.23 | 25.54 | 10315 | 2576 | 3.02% |
| 2025-10-10 | 25.44 | 25.21 | -0.23 | -0.90% | 25.13 | 25.59 | 6614 | 1673 | 1.94% |
| 2025-10-09 | 25.81 | 25.44 | -0.23 | -0.90% | 25.28 | 25.91 | 7503 | 1918 | 2.20% |
| 2025-09-30 | 25.38 | 25.67 | 0.58 | 2.31% | 25.00 | 25.83 | 5538 | 1410 | 1.62% |
| 2025-09-29 | 25.12 | 25.09 | 0.17 | 0.68% | 24.52 | 25.40 | 4827 | 1211 | 1.42% |
| 2025-09-26 | 24.87 | 24.92 | -0.04 | -0.16% | 24.64 | 25.20 | 4515 | 1127 | 1.32% |
| 2025-09-25 | 25.07 | 24.96 | -0.11 | -0.44% | 24.71 | 25.41 | 5404 | 1352 | 1.58% |
| 2025-09-24 | 24.50 | 25.07 | 0.44 | 1.79% | 24.21 | 25.17 | 6603 | 1642 | 1.94% |
| 2025-09-23 | 24.80 | 24.63 | -0.07 | -0.28% | 23.55 | 24.80 | 9493 | 2285 | 2.78% |
| 2025-09-22 | 25.08 | 24.70 | -0.25 | -1.00% | 24.60 | 25.20 | 6473 | 1607 | 1.90% |
| 2025-09-19 | 25.35 | 24.95 | -0.49 | -1.93% | 24.84 | 25.62 | 10479 | 2635 | 3.07% |
| 2025-09-18 | 25.56 | 25.44 | -0.32 | -1.24% | 25.24 | 26.24 | 10428 | 2683 | 3.06% |
| 2025-09-17 | 25.98 | 25.76 | -0.14 | -0.54% | 25.69 | 26.09 | 5544 | 1433 | 1.63% |
| 2025-09-16 | 25.31 | 25.90 | 0.49 | 1.93% | 25.31 | 26.07 | 6130 | 1580 | 1.80% |
| 2025-09-15 | 25.59 | 25.41 | -0.21 | -0.82% | 25.30 | 25.77 | 4827 | 1231 | 1.42% |
| 2025-09-12 | 25.77 | 25.62 | -0.09 | -0.35% | 25.42 | 25.88 | 5791 | 1487 | 1.70% |
| 2025-09-11 | 25.41 | 25.71 | 0.19 | 0.74% | 25.20 | 25.87 | 6277 | 1605 | 1.84% |
| 2025-09-10 | 25.51 | 25.52 | -0.09 | -0.35% | 25.39 | 25.95 | 5700 | 1458 | 1.67% |
| 2025-09-09 | 26.12 | 25.61 | -0.42 | -1.61% | 25.44 | 26.12 | 7386 | 1898 | 2.17% |
| 2025-09-08 | 25.62 | 26.03 | 0.62 | 2.44% | 25.57 | 26.07 | 8890 | 2294 | 2.61% |