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 | 22.43 | 21.84 | -0.51 | -2.28% | 21.58 | 22.43 | 72136 | 15787 | 2.11% |
| 2025-12-15 | 22.66 | 22.35 | -0.32 | -1.41% | 22.26 | 22.70 | 47664 | 10717 | 1.40% |
| 2025-12-12 | 23.15 | 22.67 | -0.34 | -1.48% | 22.30 | 23.15 | 85601 | 19358 | 2.51% |
| 2025-12-11 | 23.36 | 23.01 | -0.35 | -1.50% | 22.96 | 23.43 | 46225 | 10686 | 1.35% |
| 2025-12-10 | 23.59 | 23.36 | -0.15 | -0.64% | 23.02 | 23.60 | 45821 | 10660 | 1.34% |
| 2025-12-09 | 23.90 | 23.51 | -0.60 | -2.49% | 23.47 | 24.26 | 58053 | 13826 | 1.70% |
| 2025-12-08 | 23.45 | 24.11 | 0.71 | 3.03% | 23.33 | 24.30 | 70930 | 16987 | 2.08% |
| 2025-12-05 | 22.66 | 23.40 | 0.65 | 2.86% | 22.41 | 23.52 | 56518 | 13017 | 1.66% |
| 2025-12-04 | 23.38 | 22.75 | -0.56 | -2.40% | 22.58 | 23.38 | 60534 | 13838 | 1.77% |
| 2025-12-03 | 23.50 | 23.31 | -0.13 | -0.55% | 22.93 | 23.98 | 91915 | 21540 | 2.69% |
| 2025-12-02 | 24.30 | 23.44 | -0.30 | -1.26% | 23.36 | 24.40 | 66557 | 15762 | 1.95% |
| 2025-12-01 | 23.96 | 23.74 | -0.19 | -0.79% | 23.53 | 24.03 | 73371 | 17390 | 2.15% |
| 2025-11-28 | 24.33 | 23.93 | -0.12 | -0.50% | 23.30 | 24.37 | 73440 | 17496 | 2.15% |
| 2025-11-27 | 24.00 | 24.05 | -0.11 | -0.46% | 23.94 | 24.71 | 73789 | 17936 | 2.16% |
| 2025-11-26 | 24.27 | 24.16 | -0.20 | -0.82% | 23.86 | 24.95 | 93039 | 22743 | 2.73% |
| 2025-11-25 | 24.25 | 24.36 | 0.16 | 0.66% | 23.95 | 24.72 | 118256 | 28763 | 3.46% |
| 2025-11-24 | 23.59 | 24.20 | 0.93 | 4.00% | 23.22 | 24.38 | 119703 | 28586 | 3.51% |
| 2025-11-21 | 24.31 | 23.27 | -1.92 | -7.62% | 23.19 | 24.98 | 151303 | 35888 | 4.43% |
| 2025-11-20 | 25.71 | 25.19 | 0.27 | 1.08% | 24.81 | 26.18 | 166413 | 42392 | 4.88% |
| 2025-11-19 | 26.35 | 24.92 | -0.66 | -2.58% | 24.81 | 26.87 | 143562 | 36706 | 4.21% |
| 2025-11-18 | 26.01 | 25.58 | -0.02 | -0.08% | 25.40 | 26.44 | 208774 | 54052 | 6.12% |
| 2025-11-17 | 24.71 | 25.60 | 1.03 | 4.19% | 24.71 | 27.27 | 220460 | 57393 | 6.46% |
| 2025-11-14 | 23.71 | 24.57 | 0.45 | 1.87% | 23.55 | 25.28 | 166626 | 40961 | 4.88% |
| 2025-11-13 | 22.43 | 24.12 | 1.72 | 7.68% | 22.27 | 24.35 | 238083 | 55812 | 6.98% |
| 2025-11-12 | 23.15 | 22.40 | -0.66 | -2.86% | 22.22 | 23.15 | 116571 | 26149 | 3.42% |
| 2025-11-11 | 23.08 | 23.06 | -0.29 | -1.24% | 22.82 | 23.59 | 110855 | 25737 | 3.25% |
| 2025-11-10 | 23.70 | 23.35 | -0.32 | -1.35% | 23.03 | 23.96 | 98091 | 22821 | 2.87% |
| 2025-11-07 | 24.69 | 23.67 | -1.06 | -4.29% | 23.64 | 24.69 | 133552 | 31979 | 3.91% |
| 2025-11-06 | 24.21 | 24.73 | 0.51 | 2.11% | 24.21 | 25.17 | 71441 | 17670 | 2.09% |
| 2025-11-05 | 24.01 | 24.22 | 0.04 | 0.17% | 23.55 | 24.38 | 104660 | 25082 | 3.07% |
| 2025-11-04 | 25.06 | 24.18 | -0.95 | -3.78% | 23.88 | 25.54 | 118385 | 29080 | 3.47% |
| 2025-11-03 | 26.37 | 25.13 | -0.94 | -3.61% | 24.38 | 26.37 | 158002 | 39794 | 4.63% |
| 2025-10-31 | 25.72 | 26.07 | 0.17 | 0.66% | 25.66 | 26.81 | 153272 | 40335 | 4.49% |
| 2025-10-30 | 25.70 | 25.90 | 0.23 | 0.90% | 25.00 | 26.23 | 128679 | 33099 | 3.77% |
| 2025-10-29 | 25.13 | 25.67 | 0.49 | 1.95% | 24.65 | 25.97 | 95929 | 24224 | 2.81% |
| 2025-10-28 | 25.50 | 25.18 | -0.42 | -1.64% | 25.06 | 25.97 | 92210 | 23495 | 2.70% |
| 2025-10-27 | 26.00 | 25.60 | -0.04 | -0.16% | 25.20 | 26.08 | 88701 | 22744 | 2.60% |
| 2025-10-24 | 24.97 | 25.64 | 0.67 | 2.68% | 24.85 | 25.73 | 96208 | 24498 | 2.82% |
| 2025-10-23 | 24.62 | 24.97 | 0.40 | 1.63% | 23.95 | 25.09 | 85241 | 20809 | 2.50% |
| 2025-10-22 | 24.73 | 24.57 | -0.43 | -1.72% | 24.54 | 25.16 | 83694 | 20783 | 2.45% |
| 2025-10-21 | 23.34 | 25.00 | 1.87 | 8.08% | 23.22 | 25.21 | 178865 | 43816 | 5.24% |
| 2025-10-20 | 23.24 | 23.13 | 0.10 | 0.43% | 22.85 | 23.68 | 62925 | 14668 | 1.84% |
| 2025-10-17 | 23.15 | 23.03 | -0.28 | -1.20% | 22.67 | 23.54 | 124019 | 28470 | 3.63% |
| 2025-10-16 | 24.04 | 23.31 | -1.00 | -4.11% | 23.04 | 24.32 | 153721 | 36277 | 4.50% |
| 2025-10-15 | 24.00 | 24.31 | 0.91 | 3.89% | 23.88 | 24.78 | 147488 | 35883 | 4.32% |
| 2025-10-14 | 25.66 | 23.40 | -2.08 | -8.16% | 23.03 | 25.78 | 181527 | 44011 | 5.32% |
| 2025-10-13 | 23.60 | 25.48 | 0.77 | 3.12% | 23.24 | 25.66 | 166685 | 41160 | 4.88% |
| 2025-10-10 | 26.35 | 24.71 | -1.59 | -6.05% | 24.67 | 26.38 | 125372 | 31587 | 3.67% |
| 2025-10-09 | 26.70 | 26.30 | -0.25 | -0.94% | 26.07 | 27.19 | 114074 | 30299 | 3.34% |
| 2025-09-30 | 26.40 | 26.55 | 0.12 | 0.45% | 26.40 | 27.58 | 99141 | 26809 | 2.90% |
| 2025-09-29 | 25.53 | 26.43 | 0.89 | 3.48% | 25.51 | 26.49 | 93989 | 24597 | 2.75% |
| 2025-09-26 | 27.00 | 25.54 | -1.47 | -5.44% | 25.22 | 27.03 | 166529 | 43206 | 4.88% |
| 2025-09-25 | 28.11 | 27.01 | -1.37 | -4.83% | 27.00 | 28.31 | 134106 | 36770 | 3.93% |
| 2025-09-24 | 27.30 | 28.38 | 0.69 | 2.49% | 26.96 | 28.51 | 148918 | 41518 | 4.36% |
| 2025-09-23 | 28.20 | 27.69 | -0.61 | -2.16% | 26.65 | 28.48 | 158613 | 43389 | 4.65% |
| 2025-09-22 | 26.41 | 28.30 | 1.80 | 6.79% | 26.39 | 28.45 | 214345 | 59109 | 6.28% |
| 2025-09-19 | 26.01 | 26.50 | 0.49 | 1.88% | 26.00 | 26.95 | 132655 | 35191 | 3.89% |
| 2025-09-18 | 26.40 | 26.01 | -0.60 | -2.25% | 25.84 | 27.23 | 195192 | 51680 | 5.72% |
| 2025-09-17 | 25.91 | 26.61 | 0.61 | 2.35% | 25.80 | 27.19 | 161047 | 43075 | 4.72% |
| 2025-09-16 | 26.08 | 26.00 | -0.28 | -1.07% | 25.08 | 26.38 | 171568 | 44038 | 5.03% |
| 2025-09-15 | 26.70 | 26.28 | -0.44 | -1.65% | 26.10 | 27.19 | 118384 | 31383 | 3.47% |
| 2025-09-12 | 27.72 | 26.72 | -1.18 | -4.23% | 26.08 | 27.89 | 196641 | 52583 | 5.76% |
| 2025-09-11 | 27.05 | 27.90 | 0.75 | 2.76% | 26.54 | 28.55 | 186206 | 51397 | 5.46% |
| 2025-09-10 | 26.38 | 27.15 | 0.46 | 1.72% | 26.36 | 27.69 | 189178 | 51246 | 5.54% |
| 2025-09-09 | 26.90 | 26.69 | -0.71 | -2.59% | 26.55 | 27.28 | 187727 | 50427 | 5.50% |
| 2025-09-08 | 27.30 | 27.40 | 1.20 | 4.58% | 26.30 | 27.90 | 425716 | 115708 | 12.47% |