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 | 23.25 | 22.75 | -0.60 | -2.57% | 22.58 | 23.25 | 6858 | 1560 | 0.67% |
| 2025-12-15 | 23.66 | 23.35 | -0.34 | -1.44% | 23.02 | 23.69 | 5537 | 1294 | 0.54% |
| 2025-12-12 | 24.41 | 23.69 | -0.81 | -3.31% | 23.69 | 24.48 | 8773 | 2107 | 0.85% |
| 2025-12-11 | 24.75 | 24.50 | -0.05 | -0.20% | 24.39 | 24.78 | 5773 | 1418 | 0.56% |
| 2025-12-10 | 24.20 | 24.55 | 0.21 | 0.86% | 24.20 | 24.82 | 6805 | 1674 | 0.66% |
| 2025-12-09 | 24.00 | 24.34 | 0.19 | 0.79% | 24.00 | 24.58 | 6392 | 1554 | 0.62% |
| 2025-12-08 | 24.20 | 24.15 | 0.06 | 0.25% | 24.02 | 24.66 | 6949 | 1686 | 0.68% |
| 2025-12-05 | 23.70 | 24.09 | 0.54 | 2.29% | 23.50 | 24.18 | 5596 | 1341 | 0.54% |
| 2025-12-04 | 23.33 | 23.55 | 0.08 | 0.34% | 23.31 | 23.75 | 3542 | 834 | 0.34% |
| 2025-12-03 | 23.79 | 23.47 | -0.29 | -1.22% | 23.21 | 23.92 | 5934 | 1399 | 0.58% |
| 2025-12-02 | 24.00 | 23.76 | -0.26 | -1.08% | 23.50 | 24.00 | 4906 | 1161 | 0.48% |
| 2025-12-01 | 23.55 | 24.02 | 0.44 | 1.87% | 23.33 | 24.05 | 8634 | 2051 | 0.84% |
| 2025-11-28 | 23.21 | 23.58 | 0.34 | 1.46% | 23.12 | 23.70 | 4886 | 1142 | 0.48% |
| 2025-11-27 | 23.35 | 23.24 | -0.07 | -0.30% | 23.08 | 23.40 | 4663 | 1083 | 0.45% |
| 2025-11-26 | 22.82 | 23.31 | 0.40 | 1.75% | 22.73 | 23.40 | 6758 | 1565 | 0.66% |
| 2025-11-25 | 22.91 | 22.91 | 0.01 | 0.04% | 22.71 | 23.04 | 5008 | 1146 | 0.49% |
| 2025-11-24 | 22.02 | 22.90 | 0.90 | 4.09% | 22.02 | 22.94 | 7506 | 1696 | 0.73% |
| 2025-11-21 | 22.51 | 22.00 | -0.69 | -3.04% | 21.88 | 22.67 | 7921 | 1751 | 0.77% |
| 2025-11-20 | 22.92 | 22.69 | -0.31 | -1.35% | 22.61 | 23.34 | 5535 | 1262 | 0.54% |
| 2025-11-19 | 23.12 | 23.00 | 0.03 | 0.13% | 22.97 | 23.80 | 6733 | 1571 | 0.65% |
| 2025-11-18 | 22.88 | 22.97 | -0.03 | -0.13% | 22.78 | 23.13 | 6007 | 1379 | 0.58% |
| 2025-11-17 | 23.01 | 23.00 | -0.01 | -0.04% | 22.80 | 23.53 | 9362 | 2161 | 0.91% |
| 2025-11-14 | 24.02 | 23.01 | -1.03 | -4.28% | 22.86 | 24.02 | 21656 | 5017 | 2.11% |
| 2025-11-13 | 23.82 | 24.04 | 0.04 | 0.17% | 23.81 | 24.28 | 4833 | 1164 | 0.47% |
| 2025-11-12 | 24.10 | 24.00 | -0.10 | -0.41% | 23.50 | 24.15 | 5586 | 1332 | 0.54% |
| 2025-11-11 | 24.45 | 24.10 | -0.37 | -1.51% | 23.99 | 24.49 | 8533 | 2060 | 0.83% |
| 2025-11-10 | 24.45 | 24.47 | -0.03 | -0.12% | 24.34 | 24.68 | 5478 | 1340 | 0.53% |
| 2025-11-07 | 24.42 | 24.50 | 0.10 | 0.41% | 24.00 | 24.55 | 5694 | 1382 | 0.55% |
| 2025-11-06 | 24.34 | 24.40 | 0.06 | 0.25% | 24.34 | 25.28 | 9890 | 2446 | 0.96% |
| 2025-11-05 | 23.82 | 24.34 | 0.14 | 0.58% | 23.82 | 24.52 | 6799 | 1652 | 0.66% |
| 2025-11-04 | 24.30 | 24.20 | 0.12 | 0.50% | 23.91 | 24.58 | 6726 | 1629 | 0.65% |
| 2025-11-03 | 24.00 | 24.08 | -0.03 | -0.12% | 24.00 | 24.67 | 7865 | 1911 | 0.76% |
| 2025-10-31 | 25.35 | 24.11 | -0.72 | -2.90% | 23.62 | 25.50 | 15004 | 3640 | 1.46% |
| 2025-10-30 | 24.86 | 24.83 | -0.05 | -0.20% | 24.50 | 25.30 | 7347 | 1827 | 0.71% |
| 2025-10-29 | 25.73 | 24.88 | -0.89 | -3.45% | 24.68 | 26.18 | 15141 | 3791 | 1.47% |
| 2025-10-28 | 25.23 | 25.77 | 0.53 | 2.10% | 24.92 | 26.68 | 17613 | 4580 | 1.71% |
| 2025-10-27 | 24.00 | 25.24 | 0.88 | 3.61% | 24.00 | 25.38 | 14550 | 3631 | 1.41% |
| 2025-10-24 | 24.21 | 24.36 | 0.25 | 1.04% | 24.11 | 24.72 | 7475 | 1820 | 0.73% |
| 2025-10-23 | 23.84 | 24.11 | 0.21 | 0.88% | 23.82 | 24.24 | 4755 | 1143 | 0.46% |
| 2025-10-22 | 24.18 | 23.90 | -0.37 | -1.52% | 23.86 | 24.48 | 4763 | 1146 | 0.46% |
| 2025-10-21 | 23.17 | 24.27 | 0.94 | 4.03% | 23.00 | 24.75 | 10577 | 2553 | 1.03% |
| 2025-10-20 | 23.37 | 23.33 | 0.24 | 1.04% | 23.00 | 23.79 | 4944 | 1153 | 0.48% |
| 2025-10-17 | 23.80 | 23.09 | -0.88 | -3.67% | 23.02 | 24.10 | 9197 | 2162 | 0.89% |
| 2025-10-16 | 24.48 | 23.97 | -0.33 | -1.36% | 23.96 | 24.48 | 7761 | 1869 | 0.75% |
| 2025-10-15 | 24.61 | 24.30 | -0.35 | -1.42% | 24.19 | 24.61 | 8028 | 1955 | 0.78% |
| 2025-10-14 | 24.18 | 24.65 | 0.47 | 1.94% | 23.66 | 24.78 | 17904 | 4340 | 1.74% |
| 2025-10-13 | 23.66 | 24.18 | 0.31 | 1.30% | 23.18 | 24.48 | 11024 | 2653 | 1.07% |
| 2025-10-10 | 22.85 | 23.87 | 0.97 | 4.24% | 22.62 | 24.80 | 18887 | 4556 | 1.84% |
| 2025-10-09 | 23.13 | 22.90 | -0.12 | -0.52% | 22.52 | 23.35 | 9339 | 2135 | 0.91% |
| 2025-09-30 | 23.22 | 23.02 | -0.20 | -0.86% | 23.01 | 23.44 | 6279 | 1458 | 0.61% |
| 2025-09-29 | 23.60 | 23.22 | -0.28 | -1.19% | 22.97 | 23.96 | 10154 | 2360 | 0.99% |
| 2025-09-26 | 23.35 | 23.50 | 0.14 | 0.60% | 22.86 | 24.50 | 21227 | 5105 | 2.06% |
| 2025-09-25 | 21.63 | 23.36 | 1.50 | 6.86% | 21.63 | 23.49 | 25232 | 5765 | 2.45% |
| 2025-09-24 | 20.65 | 21.86 | 1.16 | 5.60% | 20.60 | 22.21 | 11597 | 2523 | 1.13% |
| 2025-09-23 | 21.10 | 20.70 | -0.59 | -2.77% | 20.31 | 21.29 | 11965 | 2481 | 1.16% |
| 2025-09-22 | 21.65 | 21.29 | -0.36 | -1.66% | 21.12 | 21.65 | 8516 | 1810 | 0.83% |
| 2025-09-19 | 21.47 | 21.65 | 0.25 | 1.17% | 21.41 | 22.10 | 11067 | 2416 | 1.08% |
| 2025-09-18 | 21.99 | 21.40 | -0.58 | -2.64% | 21.22 | 22.29 | 13677 | 2988 | 1.33% |
| 2025-09-17 | 22.08 | 21.98 | -0.08 | -0.36% | 21.87 | 22.16 | 11773 | 2591 | 1.14% |
| 2025-09-16 | 22.58 | 22.06 | -0.51 | -2.26% | 21.75 | 22.75 | 16194 | 3573 | 1.57% |
| 2025-09-15 | 22.99 | 22.57 | -0.29 | -1.27% | 22.16 | 22.99 | 8297 | 1861 | 0.81% |
| 2025-09-12 | 22.80 | 22.86 | 0.13 | 0.57% | 22.53 | 23.14 | 7687 | 1750 | 0.75% |
| 2025-09-11 | 22.69 | 22.73 | 0.04 | 0.18% | 22.35 | 22.96 | 8701 | 1972 | 0.85% |
| 2025-09-10 | 22.28 | 22.69 | 0.55 | 2.48% | 22.16 | 22.95 | 11044 | 2498 | 1.07% |
| 2025-09-09 | 22.37 | 22.14 | -0.27 | -1.20% | 21.84 | 22.47 | 9281 | 2050 | 0.90% |
| 2025-09-08 | 22.10 | 22.41 | 0.41 | 1.86% | 22.00 | 22.42 | 10317 | 2299 | 1.00% |