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 | 25.30 | 24.32 | -1.04 | -4.10% | 23.85 | 25.30 | 63650 | 15558 | 2.46% |
| 2025-12-15 | 25.51 | 25.36 | 0.09 | 0.36% | 25.11 | 26.16 | 86915 | 22380 | 3.36% |
| 2025-12-12 | 23.99 | 25.27 | 1.13 | 4.68% | 23.81 | 25.44 | 77047 | 19188 | 2.98% |
| 2025-12-11 | 24.21 | 24.14 | 0.41 | 1.73% | 24.04 | 25.30 | 55536 | 13556 | 2.15% |
| 2025-12-10 | 23.50 | 23.73 | 0.25 | 1.06% | 23.50 | 24.09 | 26721 | 6354 | 1.03% |
| 2025-12-09 | 23.85 | 23.48 | -0.42 | -1.76% | 23.36 | 23.96 | 33689 | 7967 | 1.30% |
| 2025-12-08 | 23.95 | 23.90 | -0.01 | -0.04% | 23.52 | 24.24 | 51557 | 12267 | 2.00% |
| 2025-12-05 | 23.10 | 23.91 | 0.90 | 3.91% | 22.98 | 24.10 | 62111 | 14783 | 2.40% |
| 2025-12-04 | 22.00 | 23.01 | 1.01 | 4.59% | 21.85 | 23.18 | 55368 | 12571 | 2.14% |
| 2025-12-03 | 22.54 | 22.00 | -0.38 | -1.70% | 21.92 | 22.54 | 28979 | 6402 | 1.12% |
| 2025-12-02 | 22.64 | 22.38 | -0.25 | -1.10% | 21.87 | 22.65 | 40757 | 9094 | 1.58% |
| 2025-12-01 | 22.52 | 22.63 | 0.27 | 1.21% | 22.42 | 23.35 | 41107 | 9328 | 1.59% |
| 2025-11-28 | 22.48 | 22.36 | -0.12 | -0.53% | 22.03 | 22.55 | 31956 | 7124 | 1.24% |
| 2025-11-27 | 22.65 | 22.48 | -0.22 | -0.97% | 22.31 | 23.00 | 35001 | 7877 | 1.35% |
| 2025-11-26 | 23.90 | 22.70 | -0.90 | -3.81% | 22.58 | 23.90 | 28705 | 6605 | 1.11% |
| 2025-11-25 | 23.35 | 23.60 | 0.17 | 0.73% | 23.35 | 24.08 | 25812 | 6128 | 1.00% |
| 2025-11-24 | 22.68 | 23.43 | 0.77 | 3.40% | 22.68 | 23.61 | 27324 | 6384 | 1.06% |
| 2025-11-21 | 23.22 | 22.66 | -0.66 | -2.83% | 22.61 | 23.43 | 36328 | 8318 | 1.41% |
| 2025-11-20 | 23.50 | 23.32 | -0.22 | -0.93% | 23.26 | 23.79 | 24506 | 5753 | 0.95% |
| 2025-11-19 | 23.50 | 23.54 | 0.22 | 0.94% | 23.15 | 23.80 | 33743 | 7932 | 1.31% |
| 2025-11-18 | 23.25 | 23.32 | -0.21 | -0.89% | 23.01 | 23.67 | 29911 | 6966 | 1.16% |
| 2025-11-17 | 24.36 | 23.53 | -0.52 | -2.16% | 23.38 | 24.36 | 35330 | 8370 | 1.37% |
| 2025-11-14 | 24.70 | 24.05 | -0.72 | -2.91% | 24.00 | 24.88 | 30111 | 7337 | 1.17% |
| 2025-11-13 | 24.50 | 24.77 | -0.03 | -0.12% | 24.50 | 25.09 | 23799 | 5915 | 0.92% |
| 2025-11-12 | 24.88 | 24.80 | -0.15 | -0.60% | 24.28 | 24.98 | 43090 | 10638 | 1.67% |
| 2025-11-11 | 25.25 | 24.95 | -0.40 | -1.58% | 24.60 | 25.50 | 30150 | 7526 | 1.17% |
| 2025-11-10 | 25.00 | 25.35 | 0.40 | 1.60% | 24.61 | 26.10 | 64872 | 16463 | 2.51% |
| 2025-11-07 | 25.28 | 24.95 | -0.69 | -2.69% | 24.84 | 26.00 | 54666 | 13719 | 2.12% |
| 2025-11-06 | 24.23 | 25.64 | 1.91 | 8.05% | 24.20 | 26.44 | 101149 | 25950 | 3.91% |
| 2025-11-05 | 23.38 | 23.73 | 0.24 | 1.02% | 22.82 | 24.10 | 32568 | 7669 | 1.26% |
| 2025-11-04 | 22.86 | 23.49 | 0.59 | 2.58% | 22.62 | 23.68 | 50147 | 11732 | 1.94% |
| 2025-11-03 | 23.35 | 22.90 | -0.36 | -1.55% | 22.21 | 23.42 | 44978 | 10157 | 1.74% |
| 2025-10-31 | 22.62 | 23.26 | 0.64 | 2.83% | 22.48 | 23.44 | 46942 | 10833 | 1.82% |
| 2025-10-30 | 25.17 | 22.62 | -2.55 | -10.13% | 22.50 | 25.17 | 115076 | 26983 | 4.45% |
| 2025-10-29 | 24.10 | 25.17 | 0.88 | 3.62% | 23.85 | 25.49 | 58371 | 14553 | 2.26% |
| 2025-10-28 | 24.56 | 24.29 | -0.11 | -0.45% | 24.08 | 24.56 | 23253 | 5638 | 0.90% |
| 2025-10-27 | 24.28 | 24.40 | 0.21 | 0.87% | 24.10 | 25.05 | 27020 | 6629 | 1.05% |
| 2025-10-24 | 23.98 | 24.19 | 0.51 | 2.15% | 23.90 | 25.07 | 46740 | 11443 | 1.81% |
| 2025-10-23 | 24.02 | 23.68 | -0.42 | -1.74% | 23.30 | 24.06 | 32876 | 7753 | 1.27% |
| 2025-10-22 | 23.56 | 24.10 | 0.35 | 1.47% | 23.30 | 24.65 | 40660 | 9801 | 1.57% |
| 2025-10-21 | 23.77 | 23.75 | 0.11 | 0.47% | 23.33 | 24.09 | 36778 | 8685 | 1.42% |
| 2025-10-20 | 24.55 | 23.64 | -0.46 | -1.91% | 23.38 | 24.69 | 48031 | 11466 | 1.86% |
| 2025-10-17 | 25.84 | 24.10 | -1.80 | -6.95% | 24.09 | 26.22 | 47608 | 11818 | 1.84% |
| 2025-10-16 | 26.39 | 25.90 | -0.71 | -2.67% | 25.75 | 27.13 | 43629 | 11483 | 1.69% |
| 2025-10-15 | 25.82 | 26.61 | 0.60 | 2.31% | 25.41 | 26.80 | 41113 | 10785 | 1.59% |
| 2025-10-14 | 26.63 | 26.01 | -0.61 | -2.29% | 25.75 | 27.18 | 72847 | 19203 | 2.82% |
| 2025-10-13 | 24.50 | 26.62 | 1.24 | 4.89% | 24.50 | 26.92 | 69611 | 18052 | 2.69% |
| 2025-10-10 | 26.63 | 25.38 | -1.25 | -4.69% | 25.30 | 26.74 | 43182 | 11158 | 1.67% |
| 2025-10-09 | 26.11 | 26.63 | 0.48 | 1.84% | 25.71 | 26.81 | 58254 | 15339 | 2.25% |
| 2025-09-30 | 26.58 | 26.15 | -0.15 | -0.57% | 25.80 | 26.58 | 61919 | 16183 | 2.40% |
| 2025-09-29 | 26.10 | 26.30 | 0.33 | 1.27% | 26.02 | 27.38 | 53083 | 14056 | 2.05% |
| 2025-09-26 | 24.69 | 25.97 | 1.27 | 5.14% | 24.40 | 27.27 | 100044 | 26016 | 3.87% |
| 2025-09-25 | 25.01 | 24.70 | -0.53 | -2.10% | 24.67 | 25.23 | 35282 | 8791 | 1.37% |
| 2025-09-24 | 24.91 | 25.23 | 0.01 | 0.04% | 24.70 | 25.29 | 33193 | 8320 | 1.28% |
| 2025-09-23 | 25.74 | 25.22 | -0.21 | -0.83% | 24.40 | 25.79 | 58183 | 14554 | 2.25% |
| 2025-09-22 | 25.59 | 25.43 | -0.24 | -0.93% | 25.05 | 25.67 | 43162 | 10941 | 1.67% |
| 2025-09-19 | 24.55 | 25.67 | 1.34 | 5.51% | 24.06 | 27.00 | 121288 | 31748 | 4.69% |
| 2025-09-18 | 24.06 | 24.33 | 0.14 | 0.58% | 24.06 | 25.28 | 47090 | 11625 | 1.82% |
| 2025-09-17 | 24.42 | 24.19 | -0.16 | -0.66% | 24.02 | 24.50 | 30923 | 7483 | 1.20% |
| 2025-09-16 | 24.50 | 24.35 | -0.24 | -0.98% | 23.95 | 24.81 | 35192 | 8546 | 1.36% |
| 2025-09-15 | 24.94 | 24.59 | -0.33 | -1.32% | 24.53 | 25.20 | 38626 | 9597 | 1.49% |
| 2025-09-12 | 24.75 | 24.92 | 0.17 | 0.69% | 24.30 | 25.55 | 76984 | 19368 | 2.98% |
| 2025-09-11 | 23.86 | 24.75 | 0.76 | 3.17% | 23.76 | 24.88 | 74824 | 18259 | 2.90% |
| 2025-09-10 | 22.67 | 23.99 | 1.32 | 5.82% | 22.67 | 24.11 | 83107 | 19659 | 3.22% |
| 2025-09-09 | 23.21 | 22.67 | -0.66 | -2.83% | 22.60 | 23.35 | 40459 | 9298 | 1.57% |
| 2025-09-08 | 22.69 | 23.33 | 0.66 | 2.91% | 22.46 | 23.84 | 60068 | 13980 | 2.32% |