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 | 23.12 | 22.73 | -0.39 | -1.69% | 22.61 | 23.20 | 6706 | 1523 | 0.47% |
| 2025-12-15 | 23.04 | 23.12 | 0.15 | 0.65% | 22.78 | 23.16 | 3981 | 914 | 0.28% |
| 2025-12-12 | 22.89 | 22.97 | 0.17 | 0.75% | 22.60 | 23.08 | 5387 | 1236 | 0.37% |
| 2025-12-11 | 22.75 | 22.80 | -0.18 | -0.78% | 22.70 | 22.95 | 4943 | 1127 | 0.34% |
| 2025-12-10 | 23.06 | 22.98 | -0.08 | -0.35% | 22.62 | 23.14 | 6370 | 1457 | 0.44% |
| 2025-12-09 | 23.78 | 23.06 | -0.84 | -3.51% | 23.05 | 23.88 | 8518 | 1993 | 0.59% |
| 2025-12-08 | 23.50 | 23.90 | 0.25 | 1.06% | 23.31 | 23.92 | 9703 | 2290 | 0.67% |
| 2025-12-05 | 24.55 | 23.65 | 0.74 | 3.23% | 23.02 | 24.55 | 14863 | 3532 | 1.03% |
| 2025-12-04 | 23.20 | 22.91 | -0.29 | -1.25% | 22.76 | 23.39 | 6352 | 1460 | 0.44% |
| 2025-12-03 | 23.22 | 23.20 | 0.09 | 0.39% | 23.10 | 23.34 | 4663 | 1082 | 0.32% |
| 2025-12-02 | 23.38 | 23.11 | -0.27 | -1.15% | 23.06 | 23.49 | 4479 | 1037 | 0.31% |
| 2025-12-01 | 23.35 | 23.38 | 0.23 | 0.99% | 23.21 | 23.85 | 8477 | 1997 | 0.59% |
| 2025-11-28 | 22.99 | 23.15 | 0.30 | 1.31% | 22.61 | 23.19 | 5486 | 1258 | 0.38% |
| 2025-11-27 | 22.58 | 22.85 | 0.30 | 1.33% | 22.57 | 23.12 | 5336 | 1222 | 0.37% |
| 2025-11-26 | 22.98 | 22.55 | -0.42 | -1.83% | 22.52 | 23.14 | 7987 | 1819 | 0.56% |
| 2025-11-25 | 22.87 | 22.97 | 0.10 | 0.44% | 22.87 | 23.45 | 6047 | 1398 | 0.42% |
| 2025-11-24 | 23.03 | 22.87 | 0.28 | 1.24% | 22.43 | 23.03 | 7982 | 1816 | 0.56% |
| 2025-11-21 | 23.74 | 22.59 | -1.01 | -4.28% | 22.52 | 23.74 | 11335 | 2602 | 0.79% |
| 2025-11-20 | 24.19 | 23.60 | -0.59 | -2.44% | 23.60 | 24.29 | 10404 | 2482 | 0.72% |
| 2025-11-19 | 24.27 | 24.19 | -0.08 | -0.33% | 24.01 | 24.60 | 11829 | 2869 | 0.82% |
| 2025-11-18 | 24.03 | 24.27 | 0.37 | 1.55% | 23.91 | 24.43 | 17830 | 4309 | 1.24% |
| 2025-11-17 | 24.25 | 23.90 | -0.24 | -0.99% | 23.72 | 24.25 | 21476 | 5126 | 1.49% |
| 2025-11-14 | 24.13 | 24.14 | -0.06 | -0.25% | 23.94 | 24.36 | 13178 | 3185 | 0.92% |
| 2025-11-13 | 24.16 | 24.20 | -0.02 | -0.08% | 24.02 | 24.34 | 13826 | 3343 | 0.96% |
| 2025-11-12 | 25.19 | 24.22 | -0.92 | -3.66% | 24.04 | 25.20 | 25305 | 6174 | 1.76% |
| 2025-11-11 | 24.53 | 25.14 | 0.61 | 2.49% | 24.53 | 25.95 | 41650 | 10542 | 2.90% |
| 2025-11-10 | 24.52 | 24.53 | 0.01 | 0.04% | 24.48 | 24.87 | 15438 | 3795 | 1.07% |
| 2025-11-07 | 24.91 | 24.52 | -0.38 | -1.53% | 24.49 | 25.00 | 8542 | 2110 | 0.59% |
| 2025-11-06 | 25.00 | 24.90 | -0.04 | -0.16% | 24.84 | 25.12 | 7200 | 1798 | 0.50% |
| 2025-11-05 | 24.68 | 24.94 | -0.03 | -0.12% | 24.44 | 25.02 | 8784 | 2184 | 0.61% |
| 2025-11-04 | 25.27 | 24.97 | -0.24 | -0.95% | 24.51 | 25.27 | 10280 | 2543 | 0.72% |
| 2025-11-03 | 25.38 | 25.21 | -0.05 | -0.20% | 24.96 | 25.50 | 5073 | 1274 | 0.35% |
| 2025-10-31 | 25.24 | 25.26 | 0.02 | 0.08% | 25.17 | 25.61 | 9586 | 2426 | 0.67% |
| 2025-10-30 | 25.83 | 25.24 | -0.59 | -2.28% | 25.22 | 25.85 | 7489 | 1908 | 0.52% |
| 2025-10-29 | 26.00 | 25.83 | -0.06 | -0.23% | 25.45 | 26.00 | 5602 | 1439 | 0.39% |
| 2025-10-28 | 25.85 | 25.89 | 0.04 | 0.15% | 25.62 | 26.00 | 6849 | 1769 | 0.48% |
| 2025-10-27 | 25.59 | 25.85 | 0.48 | 1.89% | 25.52 | 26.30 | 13102 | 3394 | 0.91% |
| 2025-10-24 | 25.36 | 25.37 | 0.09 | 0.36% | 25.17 | 25.42 | 4905 | 1241 | 0.34% |
| 2025-10-23 | 25.17 | 25.28 | 0.11 | 0.44% | 24.80 | 25.30 | 5677 | 1420 | 0.39% |
| 2025-10-22 | 25.35 | 25.17 | -0.18 | -0.71% | 25.12 | 25.45 | 6238 | 1575 | 0.43% |
| 2025-10-21 | 25.21 | 25.35 | 0.09 | 0.36% | 25.20 | 25.51 | 6787 | 1718 | 0.47% |
| 2025-10-20 | 25.30 | 25.26 | 0.09 | 0.36% | 25.02 | 25.44 | 8861 | 2235 | 0.62% |
| 2025-10-17 | 25.49 | 25.17 | -0.47 | -1.83% | 25.17 | 25.65 | 10077 | 2557 | 0.70% |
| 2025-10-16 | 25.84 | 25.64 | -0.20 | -0.77% | 25.47 | 26.03 | 11680 | 3008 | 0.81% |
| 2025-10-15 | 25.88 | 25.84 | -0.11 | -0.42% | 25.68 | 26.19 | 12101 | 3139 | 0.84% |
| 2025-10-14 | 27.27 | 25.95 | -1.16 | -4.28% | 25.80 | 27.28 | 19908 | 5237 | 1.38% |
| 2025-10-13 | 26.20 | 27.11 | 0.27 | 1.01% | 26.04 | 27.50 | 21080 | 5672 | 1.47% |
| 2025-10-10 | 26.31 | 26.84 | 0.84 | 3.23% | 26.00 | 27.60 | 27485 | 7447 | 1.91% |
| 2025-10-09 | 25.44 | 26.00 | 0.56 | 2.20% | 25.44 | 26.42 | 9169 | 2380 | 0.64% |
| 2025-09-30 | 25.56 | 25.44 | -0.07 | -0.27% | 25.20 | 25.71 | 5387 | 1372 | 0.37% |
| 2025-09-29 | 25.28 | 25.51 | 0.23 | 0.91% | 25.04 | 25.68 | 5369 | 1367 | 0.37% |
| 2025-09-26 | 24.78 | 25.28 | 0.50 | 2.02% | 24.56 | 25.41 | 8353 | 2104 | 0.58% |
| 2025-09-25 | 25.23 | 24.78 | -0.45 | -1.78% | 24.75 | 25.38 | 6140 | 1537 | 0.43% |
| 2025-09-24 | 24.90 | 25.23 | 0.12 | 0.48% | 24.80 | 25.43 | 9909 | 2492 | 0.69% |
| 2025-09-23 | 25.43 | 25.11 | -0.53 | -2.07% | 24.50 | 25.67 | 12955 | 3227 | 0.90% |
| 2025-09-22 | 25.61 | 25.64 | 0.12 | 0.47% | 25.18 | 25.83 | 8712 | 2224 | 0.61% |
| 2025-09-19 | 26.13 | 25.52 | -0.59 | -2.26% | 25.48 | 26.14 | 16307 | 4197 | 1.13% |
| 2025-09-18 | 26.38 | 26.11 | -0.19 | -0.72% | 26.01 | 27.09 | 21121 | 5588 | 1.47% |
| 2025-09-17 | 26.31 | 26.30 | 0.05 | 0.19% | 26.14 | 26.82 | 10046 | 2657 | 0.70% |
| 2025-09-16 | 26.22 | 26.25 | 0.10 | 0.38% | 26.05 | 26.34 | 7827 | 2052 | 0.54% |
| 2025-09-15 | 26.20 | 26.15 | -0.12 | -0.46% | 25.90 | 26.36 | 7337 | 1919 | 0.51% |
| 2025-09-12 | 26.50 | 26.27 | -0.13 | -0.49% | 26.05 | 26.50 | 9667 | 2536 | 0.67% |
| 2025-09-11 | 26.26 | 26.40 | 0.15 | 0.57% | 25.82 | 26.44 | 12182 | 3186 | 0.85% |
| 2025-09-10 | 26.81 | 26.25 | -0.79 | -2.92% | 26.10 | 27.05 | 13478 | 3567 | 0.94% |
| 2025-09-09 | 27.38 | 27.04 | -0.78 | -2.80% | 26.69 | 27.55 | 19199 | 5191 | 1.34% |
| 2025-09-08 | 26.62 | 27.82 | 1.37 | 5.18% | 26.60 | 28.08 | 35718 | 9831 | 2.48% |