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 | 23.78 | 22.50 | -1.46 | -6.09% | 22.45 | 24.11 | 75465 | 17235 | 2.81% |
| 2025-12-15 | 24.95 | 23.96 | -0.98 | -3.93% | 23.86 | 25.48 | 67675 | 16500 | 2.52% |
| 2025-12-12 | 24.11 | 24.94 | 1.11 | 4.66% | 23.77 | 25.21 | 84676 | 20702 | 3.16% |
| 2025-12-11 | 24.20 | 23.83 | -0.21 | -0.87% | 23.68 | 24.23 | 37172 | 8893 | 1.39% |
| 2025-12-10 | 24.22 | 24.04 | -0.19 | -0.78% | 23.51 | 24.24 | 47635 | 11350 | 1.78% |
| 2025-12-09 | 25.14 | 24.23 | -0.83 | -3.31% | 24.10 | 25.45 | 37323 | 9208 | 1.39% |
| 2025-12-08 | 25.17 | 25.06 | 0.07 | 0.28% | 24.98 | 25.44 | 29062 | 7320 | 1.08% |
| 2025-12-05 | 24.88 | 24.99 | 0.15 | 0.60% | 24.38 | 25.04 | 26683 | 6595 | 0.99% |
| 2025-12-04 | 24.39 | 24.84 | 0.46 | 1.89% | 24.31 | 25.13 | 31263 | 7773 | 1.16% |
| 2025-12-03 | 24.76 | 24.38 | -0.40 | -1.61% | 24.22 | 25.06 | 27581 | 6764 | 1.03% |
| 2025-12-02 | 25.50 | 24.78 | -0.65 | -2.56% | 24.71 | 25.50 | 32391 | 8082 | 1.21% |
| 2025-12-01 | 26.13 | 25.43 | -0.60 | -2.31% | 25.13 | 26.30 | 47028 | 12009 | 1.75% |
| 2025-11-28 | 26.06 | 26.03 | 0.14 | 0.54% | 25.70 | 26.20 | 41028 | 10636 | 1.53% |
| 2025-11-27 | 25.60 | 25.89 | 0.26 | 1.01% | 25.60 | 26.23 | 48392 | 12579 | 1.80% |
| 2025-11-26 | 25.49 | 25.63 | 0.38 | 1.50% | 25.11 | 26.30 | 68436 | 17688 | 2.55% |
| 2025-11-25 | 24.40 | 25.25 | 0.83 | 3.40% | 24.24 | 25.40 | 76334 | 19210 | 2.84% |
| 2025-11-24 | 23.36 | 24.42 | 1.06 | 4.54% | 23.15 | 24.65 | 57905 | 13948 | 2.16% |
| 2025-11-21 | 23.88 | 23.36 | -0.81 | -3.35% | 23.28 | 24.48 | 37707 | 8940 | 1.41% |
| 2025-11-20 | 24.31 | 24.17 | -0.01 | -0.04% | 23.88 | 24.38 | 35286 | 8516 | 1.31% |
| 2025-11-19 | 24.49 | 24.18 | -0.31 | -1.27% | 23.88 | 24.53 | 39223 | 9471 | 1.46% |
| 2025-11-18 | 24.76 | 24.49 | -0.27 | -1.09% | 24.31 | 25.18 | 43037 | 10601 | 1.60% |
| 2025-11-17 | 25.42 | 24.76 | -0.58 | -2.29% | 24.01 | 25.42 | 94919 | 23328 | 3.54% |
| 2025-11-14 | 25.39 | 25.34 | 0.17 | 0.68% | 24.41 | 25.72 | 164494 | 41496 | 6.13% |
| 2025-11-13 | 25.22 | 25.17 | 0.02 | 0.08% | 25.10 | 25.95 | 101645 | 25900 | 3.79% |
| 2025-11-12 | 24.94 | 25.15 | 0.25 | 1.00% | 24.53 | 25.46 | 49531 | 12394 | 1.85% |
| 2025-11-11 | 24.50 | 24.90 | 0.44 | 1.80% | 24.50 | 25.50 | 77483 | 19455 | 2.89% |
| 2025-11-10 | 23.95 | 24.46 | 0.60 | 2.51% | 23.66 | 24.60 | 48368 | 11692 | 1.80% |
| 2025-11-07 | 24.25 | 23.86 | -0.42 | -1.73% | 23.76 | 24.43 | 37050 | 8900 | 1.38% |
| 2025-11-06 | 23.88 | 24.28 | 0.40 | 1.68% | 23.67 | 24.52 | 54633 | 13174 | 2.04% |
| 2025-11-05 | 23.99 | 23.88 | -0.36 | -1.49% | 23.65 | 24.73 | 56923 | 13675 | 2.12% |
| 2025-11-04 | 24.30 | 24.24 | -0.08 | -0.33% | 23.78 | 24.55 | 66733 | 16157 | 2.49% |
| 2025-11-03 | 24.71 | 24.32 | -0.21 | -0.86% | 23.74 | 24.79 | 76992 | 18723 | 2.87% |
| 2025-10-31 | 22.88 | 24.53 | 1.73 | 7.59% | 22.72 | 24.72 | 124572 | 29981 | 4.64% |
| 2025-10-30 | 22.99 | 22.80 | -0.17 | -0.74% | 22.61 | 23.25 | 45436 | 10417 | 1.69% |
| 2025-10-29 | 23.00 | 22.97 | -0.23 | -0.99% | 22.77 | 23.20 | 44737 | 10265 | 1.67% |
| 2025-10-28 | 23.25 | 23.20 | 0.17 | 0.74% | 23.01 | 23.80 | 78133 | 18247 | 2.91% |
| 2025-10-27 | 22.65 | 23.03 | 0.62 | 2.77% | 22.55 | 23.37 | 86085 | 19809 | 3.21% |
| 2025-10-24 | 22.12 | 22.41 | 0.36 | 1.63% | 21.91 | 22.68 | 59108 | 13227 | 2.20% |
| 2025-10-23 | 23.00 | 22.05 | -1.06 | -4.59% | 21.59 | 23.19 | 123278 | 27240 | 4.59% |
| 2025-10-22 | 23.99 | 23.11 | -0.75 | -3.14% | 23.06 | 24.14 | 67701 | 15883 | 2.52% |
| 2025-10-21 | 24.47 | 23.86 | -0.36 | -1.49% | 23.40 | 24.47 | 68295 | 16260 | 2.54% |
| 2025-10-20 | 24.05 | 24.22 | 0.47 | 1.98% | 23.80 | 24.49 | 47610 | 11498 | 1.77% |
| 2025-10-17 | 24.70 | 23.75 | -0.88 | -3.57% | 23.60 | 24.80 | 61280 | 14757 | 2.28% |
| 2025-10-16 | 24.50 | 24.63 | 0.13 | 0.53% | 24.25 | 25.29 | 60223 | 14961 | 2.24% |
| 2025-10-15 | 24.50 | 24.50 | 0.05 | 0.20% | 23.81 | 24.88 | 74757 | 18204 | 2.79% |
| 2025-10-14 | 24.11 | 24.45 | 0.21 | 0.87% | 24.11 | 25.62 | 78757 | 19567 | 2.93% |
| 2025-10-13 | 23.04 | 24.24 | -0.05 | -0.21% | 23.04 | 24.79 | 90912 | 22072 | 3.39% |
| 2025-10-10 | 26.28 | 24.29 | -2.45 | -9.16% | 23.95 | 26.40 | 197888 | 48999 | 7.37% |
| 2025-10-09 | 31.42 | 26.74 | -1.78 | -6.24% | 26.09 | 31.42 | 281615 | 76898 | 10.49% |
| 2025-09-30 | 27.77 | 28.52 | 0.78 | 2.81% | 27.70 | 28.93 | 63012 | 17882 | 2.35% |
| 2025-09-29 | 27.90 | 27.74 | -0.16 | -0.57% | 27.03 | 28.29 | 52290 | 14366 | 1.95% |
| 2025-09-26 | 28.77 | 27.90 | -1.07 | -3.69% | 27.60 | 28.90 | 71491 | 20109 | 2.66% |
| 2025-09-25 | 28.19 | 28.97 | 0.89 | 3.17% | 28.19 | 30.16 | 136161 | 39917 | 5.07% |
| 2025-09-24 | 27.00 | 28.08 | 0.58 | 2.11% | 26.95 | 29.03 | 105273 | 29548 | 3.92% |
| 2025-09-23 | 27.01 | 27.50 | 0.03 | 0.11% | 26.52 | 27.74 | 75821 | 20613 | 2.83% |
| 2025-09-22 | 26.45 | 27.47 | 1.15 | 4.37% | 26.32 | 27.79 | 74152 | 20174 | 2.76% |
| 2025-09-19 | 26.58 | 26.32 | -0.68 | -2.52% | 26.26 | 27.53 | 52780 | 14116 | 1.97% |
| 2025-09-18 | 27.20 | 27.00 | 0.10 | 0.37% | 26.58 | 27.70 | 79891 | 21723 | 2.98% |
| 2025-09-17 | 27.03 | 26.90 | -0.41 | -1.50% | 26.70 | 27.37 | 55132 | 14880 | 2.05% |
| 2025-09-16 | 27.44 | 27.31 | -0.13 | -0.47% | 26.50 | 27.66 | 80998 | 22099 | 3.02% |
| 2025-09-15 | 29.07 | 27.44 | -2.45 | -8.20% | 27.34 | 29.58 | 175647 | 49577 | 6.55% |
| 2025-09-12 | 26.71 | 29.89 | 3.24 | 12.16% | 26.67 | 30.99 | 213278 | 61471 | 7.95% |
| 2025-09-11 | 25.90 | 26.65 | 0.33 | 1.25% | 24.74 | 26.96 | 106426 | 27671 | 3.97% |
| 2025-09-10 | 26.47 | 26.32 | -0.18 | -0.68% | 26.14 | 27.22 | 68546 | 18217 | 2.55% |
| 2025-09-09 | 27.39 | 26.50 | -0.89 | -3.25% | 26.06 | 28.14 | 102910 | 27689 | 3.83% |
| 2025-09-08 | 28.66 | 27.39 | -1.27 | -4.43% | 26.80 | 29.01 | 113978 | 31424 | 4.25% |