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 | 25.33 | 23.64 | -1.76 | -6.93% | 23.08 | 25.33 | 45804 | 10835 | 3.40% |
| 2025-12-15 | 23.06 | 25.40 | 2.72 | 11.99% | 22.53 | 25.47 | 62677 | 15272 | 4.65% |
| 2025-12-12 | 22.25 | 22.68 | 0.31 | 1.39% | 22.09 | 23.17 | 11403 | 2584 | 0.85% |
| 2025-12-11 | 22.47 | 22.37 | -0.16 | -0.71% | 22.23 | 22.67 | 7684 | 1722 | 0.57% |
| 2025-12-10 | 23.01 | 22.53 | -0.48 | -2.09% | 22.31 | 23.01 | 9279 | 2087 | 0.69% |
| 2025-12-09 | 22.62 | 23.01 | 0.50 | 2.22% | 22.48 | 23.40 | 22888 | 5261 | 1.70% |
| 2025-12-08 | 22.43 | 22.51 | 0.08 | 0.36% | 22.43 | 22.88 | 12364 | 2802 | 0.92% |
| 2025-12-05 | 22.74 | 22.43 | 0.01 | 0.04% | 21.89 | 22.74 | 9720 | 2168 | 0.72% |
| 2025-12-04 | 22.34 | 22.42 | 0.08 | 0.36% | 22.30 | 22.80 | 8672 | 1955 | 0.64% |
| 2025-12-03 | 22.75 | 22.34 | -0.38 | -1.67% | 22.26 | 22.75 | 6385 | 1430 | 0.47% |
| 2025-12-02 | 23.35 | 22.72 | 0.08 | 0.35% | 22.30 | 23.48 | 13572 | 3075 | 1.01% |
| 2025-12-01 | 22.57 | 22.64 | 0.11 | 0.49% | 22.53 | 23.12 | 10302 | 2348 | 0.76% |
| 2025-11-28 | 22.32 | 22.53 | 0.31 | 1.40% | 22.08 | 22.63 | 7123 | 1599 | 0.53% |
| 2025-11-27 | 22.33 | 22.22 | 0.00 | 0.00% | 22.10 | 22.46 | 6699 | 1492 | 0.50% |
| 2025-11-26 | 22.37 | 22.22 | -0.04 | -0.18% | 22.10 | 22.47 | 8594 | 1915 | 0.64% |
| 2025-11-25 | 22.68 | 22.26 | -0.04 | -0.18% | 22.25 | 22.79 | 10225 | 2304 | 0.76% |
| 2025-11-24 | 21.66 | 22.30 | 0.81 | 3.77% | 21.55 | 22.50 | 15175 | 3348 | 1.13% |
| 2025-11-21 | 22.60 | 21.49 | -1.07 | -4.74% | 21.49 | 22.72 | 15793 | 3471 | 1.17% |
| 2025-11-20 | 22.90 | 22.56 | 0.00 | 0.00% | 22.45 | 23.07 | 12922 | 2935 | 0.96% |
| 2025-11-19 | 25.35 | 22.56 | -1.01 | -4.29% | 22.45 | 25.35 | 22795 | 5262 | 1.69% |
| 2025-11-18 | 23.98 | 23.57 | -0.34 | -1.42% | 23.45 | 24.00 | 10070 | 2385 | 0.75% |
| 2025-11-17 | 24.00 | 23.91 | 0.44 | 1.87% | 23.55 | 24.04 | 12221 | 2910 | 0.91% |
| 2025-11-14 | 23.38 | 23.47 | -0.01 | -0.04% | 23.04 | 23.86 | 8823 | 2079 | 0.65% |
| 2025-11-13 | 23.56 | 23.48 | 0.01 | 0.04% | 23.41 | 24.10 | 17305 | 4106 | 1.28% |
| 2025-11-12 | 24.13 | 23.47 | -0.60 | -2.49% | 23.36 | 24.13 | 12698 | 2997 | 0.94% |
| 2025-11-11 | 24.15 | 24.07 | 0.03 | 0.12% | 23.80 | 24.50 | 14431 | 3485 | 1.07% |
| 2025-11-10 | 24.32 | 24.04 | -0.01 | -0.04% | 23.90 | 24.55 | 15874 | 3833 | 1.18% |
| 2025-11-07 | 24.24 | 24.05 | -0.22 | -0.91% | 23.95 | 24.49 | 18477 | 4466 | 1.37% |
| 2025-11-06 | 24.60 | 24.27 | -0.02 | -0.08% | 24.03 | 24.60 | 21783 | 5284 | 1.62% |
| 2025-11-05 | 24.20 | 24.29 | -0.16 | -0.65% | 23.85 | 24.49 | 17744 | 4281 | 1.32% |
| 2025-11-04 | 25.05 | 24.45 | -0.54 | -2.16% | 24.24 | 25.19 | 17813 | 4391 | 1.32% |
| 2025-11-03 | 25.30 | 24.99 | -0.28 | -1.11% | 24.62 | 25.45 | 19315 | 4803 | 1.43% |
| 2025-10-31 | 25.07 | 25.27 | 0.17 | 0.68% | 24.90 | 25.66 | 29759 | 7526 | 2.21% |
| 2025-10-30 | 25.53 | 25.10 | -0.40 | -1.57% | 24.94 | 25.85 | 26945 | 6809 | 2.00% |
| 2025-10-29 | 25.97 | 25.50 | -0.50 | -1.92% | 25.05 | 25.97 | 37567 | 9555 | 2.79% |
| 2025-10-28 | 25.81 | 26.00 | 0.19 | 0.74% | 25.38 | 26.44 | 42113 | 10943 | 3.13% |
| 2025-10-27 | 24.80 | 25.81 | 1.15 | 4.66% | 24.47 | 26.30 | 67453 | 17344 | 5.01% |
| 2025-10-24 | 22.75 | 24.66 | 3.08 | 14.27% | 22.75 | 25.24 | 73841 | 17827 | 5.48% |
| 2025-10-23 | 21.79 | 21.58 | -0.17 | -0.78% | 21.15 | 21.79 | 9726 | 2080 | 0.72% |
| 2025-10-22 | 21.70 | 21.75 | 0.09 | 0.42% | 21.42 | 22.03 | 11109 | 2414 | 0.82% |
| 2025-10-21 | 21.61 | 21.66 | 0.08 | 0.37% | 21.42 | 21.81 | 8713 | 1879 | 0.65% |
| 2025-10-20 | 21.55 | 21.58 | 0.18 | 0.84% | 21.30 | 21.83 | 10081 | 2174 | 0.75% |
| 2025-10-17 | 22.18 | 21.40 | -1.15 | -5.10% | 21.30 | 22.43 | 18735 | 4069 | 1.39% |
| 2025-10-16 | 23.16 | 22.55 | -0.68 | -2.93% | 22.33 | 23.16 | 15144 | 3446 | 1.12% |
| 2025-10-15 | 21.84 | 23.23 | 1.39 | 6.36% | 21.61 | 23.30 | 32366 | 7384 | 2.40% |
| 2025-10-14 | 22.02 | 21.84 | -0.17 | -0.77% | 21.70 | 23.38 | 27493 | 6203 | 2.04% |
| 2025-10-13 | 21.10 | 22.01 | -0.10 | -0.45% | 20.81 | 22.12 | 13555 | 2936 | 1.01% |
| 2025-10-10 | 22.85 | 22.11 | -0.46 | -2.04% | 22.06 | 22.89 | 15517 | 3458 | 1.15% |
| 2025-10-09 | 23.09 | 22.57 | 0.42 | 1.90% | 22.36 | 23.09 | 27920 | 6327 | 2.07% |
| 2025-09-30 | 21.86 | 22.15 | 0.23 | 1.05% | 21.68 | 22.53 | 20002 | 4437 | 1.48% |
| 2025-09-29 | 22.25 | 21.92 | -0.25 | -1.13% | 21.65 | 22.71 | 16924 | 3719 | 1.26% |
| 2025-09-26 | 22.44 | 22.17 | -0.27 | -1.20% | 22.01 | 22.58 | 16692 | 3727 | 1.24% |
| 2025-09-25 | 22.08 | 22.44 | 0.15 | 0.67% | 22.07 | 22.54 | 13782 | 3077 | 1.02% |
| 2025-09-24 | 21.95 | 22.29 | 0.55 | 2.53% | 21.63 | 22.59 | 31916 | 7058 | 2.37% |
| 2025-09-23 | 21.69 | 21.74 | 0.05 | 0.23% | 21.14 | 21.91 | 17777 | 3833 | 1.32% |
| 2025-09-22 | 21.91 | 21.69 | -0.22 | -1.00% | 21.56 | 22.14 | 13330 | 2900 | 0.99% |
| 2025-09-19 | 21.87 | 21.91 | -0.06 | -0.27% | 21.77 | 22.59 | 21987 | 4889 | 1.63% |
| 2025-09-18 | 21.75 | 21.97 | 0.29 | 1.34% | 21.31 | 22.38 | 23439 | 5142 | 1.74% |
| 2025-09-17 | 21.72 | 21.68 | -0.13 | -0.60% | 21.65 | 21.96 | 7102 | 1545 | 0.53% |
| 2025-09-16 | 21.95 | 21.81 | -0.14 | -0.64% | 21.60 | 22.05 | 8655 | 1888 | 0.64% |
| 2025-09-15 | 22.13 | 21.95 | 0.09 | 0.41% | 21.55 | 22.13 | 18051 | 3923 | 1.34% |
| 2025-09-12 | 22.24 | 21.86 | -0.31 | -1.40% | 21.77 | 22.25 | 11807 | 2595 | 0.88% |
| 2025-09-11 | 21.80 | 22.17 | 0.37 | 1.70% | 21.60 | 22.45 | 21104 | 4680 | 1.57% |
| 2025-09-10 | 21.68 | 21.80 | 0.24 | 1.11% | 21.35 | 22.15 | 11314 | 2475 | 0.84% |
| 2025-09-09 | 22.16 | 21.56 | -0.51 | -2.31% | 21.35 | 22.16 | 19357 | 4204 | 1.44% |
| 2025-09-08 | 21.80 | 22.07 | 0.27 | 1.24% | 21.53 | 22.28 | 16345 | 3594 | 1.21% |