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 | 23.70 | 22.00 | -1.50 | -6.38% | 21.83 | 23.75 | 21303 | 4760 | 1.78% |
| 2025-12-15 | 23.43 | 23.50 | -0.25 | -1.05% | 22.90 | 23.80 | 25514 | 5949 | 2.13% |
| 2025-12-12 | 22.66 | 23.75 | 1.20 | 5.32% | 22.38 | 24.47 | 45306 | 10665 | 3.79% |
| 2025-12-11 | 23.07 | 22.55 | -0.56 | -2.42% | 22.55 | 23.21 | 13648 | 3106 | 1.14% |
| 2025-12-10 | 23.22 | 23.11 | 0.09 | 0.39% | 22.82 | 23.32 | 12567 | 2899 | 1.05% |
| 2025-12-09 | 24.00 | 23.02 | -0.98 | -4.08% | 22.93 | 24.00 | 17563 | 4079 | 1.47% |
| 2025-12-08 | 23.90 | 24.00 | 0.22 | 0.93% | 23.72 | 24.30 | 13415 | 3231 | 1.12% |
| 2025-12-05 | 23.71 | 23.78 | 0.01 | 0.04% | 23.39 | 23.84 | 20812 | 4912 | 1.74% |
| 2025-12-04 | 24.25 | 23.77 | -0.19 | -0.79% | 23.52 | 24.38 | 13001 | 3083 | 1.09% |
| 2025-12-03 | 24.68 | 23.96 | -0.59 | -2.40% | 23.79 | 24.85 | 19216 | 4668 | 1.61% |
| 2025-12-02 | 24.70 | 24.55 | -0.07 | -0.28% | 24.28 | 24.78 | 14497 | 3551 | 1.21% |
| 2025-12-01 | 25.00 | 24.62 | -0.54 | -2.15% | 24.51 | 25.75 | 24482 | 6126 | 2.05% |
| 2025-11-28 | 25.07 | 25.16 | 0.18 | 0.72% | 24.59 | 25.33 | 22303 | 5573 | 1.87% |
| 2025-11-27 | 24.26 | 24.98 | 0.71 | 2.93% | 24.06 | 25.32 | 27266 | 6793 | 2.28% |
| 2025-11-26 | 23.91 | 24.27 | 0.49 | 2.06% | 23.55 | 25.17 | 35410 | 8707 | 2.96% |
| 2025-11-25 | 24.19 | 23.78 | -0.13 | -0.54% | 23.74 | 24.27 | 15639 | 3756 | 1.31% |
| 2025-11-24 | 23.60 | 23.91 | 0.31 | 1.31% | 23.34 | 24.13 | 23149 | 5486 | 1.94% |
| 2025-11-21 | 24.68 | 23.60 | -1.22 | -4.92% | 23.10 | 24.80 | 42225 | 10015 | 3.53% |
| 2025-11-20 | 25.35 | 24.82 | -1.03 | -3.98% | 24.58 | 26.16 | 30089 | 7548 | 2.52% |
| 2025-11-19 | 26.30 | 25.85 | -0.08 | -0.31% | 25.35 | 26.40 | 31111 | 8023 | 2.60% |
| 2025-11-18 | 26.15 | 25.93 | -0.56 | -2.11% | 25.62 | 26.76 | 40333 | 10514 | 3.37% |
| 2025-11-17 | 26.50 | 26.49 | 0.09 | 0.34% | 26.17 | 27.78 | 47251 | 12625 | 3.95% |
| 2025-11-14 | 27.42 | 26.40 | -1.25 | -4.52% | 26.10 | 27.55 | 64033 | 17083 | 5.36% |
| 2025-11-13 | 25.85 | 27.65 | 1.20 | 4.54% | 25.85 | 28.20 | 87172 | 24118 | 7.29% |
| 2025-11-12 | 25.06 | 26.45 | 1.22 | 4.84% | 24.94 | 26.99 | 74979 | 19652 | 6.27% |
| 2025-11-11 | 24.15 | 25.23 | 1.08 | 4.47% | 23.90 | 25.78 | 65209 | 16356 | 5.45% |
| 2025-11-10 | 24.38 | 24.15 | -0.23 | -0.94% | 23.84 | 24.78 | 23759 | 5781 | 1.99% |
| 2025-11-07 | 23.68 | 24.38 | 0.46 | 1.92% | 23.28 | 25.26 | 59602 | 14471 | 4.98% |
| 2025-11-06 | 23.35 | 23.92 | 0.83 | 3.59% | 23.03 | 24.09 | 47677 | 11339 | 3.99% |
| 2025-11-05 | 22.16 | 23.09 | 0.71 | 3.17% | 22.00 | 23.52 | 38593 | 8793 | 3.23% |
| 2025-11-04 | 22.80 | 22.38 | -0.42 | -1.84% | 22.20 | 22.98 | 19700 | 4438 | 1.65% |
| 2025-11-03 | 22.80 | 22.80 | 0.17 | 0.75% | 22.29 | 23.02 | 23693 | 5362 | 1.98% |
| 2025-10-31 | 22.00 | 22.63 | 0.63 | 2.86% | 21.80 | 23.03 | 30147 | 6823 | 2.52% |
| 2025-10-30 | 22.10 | 22.00 | -0.07 | -0.32% | 21.78 | 22.39 | 21736 | 4795 | 1.82% |
| 2025-10-29 | 22.35 | 22.07 | -0.16 | -0.72% | 21.78 | 22.35 | 17184 | 3777 | 1.44% |
| 2025-10-28 | 22.30 | 22.23 | 0.13 | 0.59% | 22.01 | 22.49 | 11886 | 2642 | 0.99% |
| 2025-10-27 | 22.59 | 22.10 | -0.44 | -1.95% | 22.07 | 22.87 | 17759 | 3959 | 1.49% |
| 2025-10-24 | 22.28 | 22.54 | 0.26 | 1.17% | 22.28 | 23.16 | 17749 | 4016 | 1.48% |
| 2025-10-23 | 22.37 | 22.28 | 0.07 | 0.32% | 21.53 | 22.37 | 19159 | 4185 | 1.60% |
| 2025-10-22 | 21.76 | 22.21 | 0.21 | 0.95% | 21.73 | 22.40 | 21880 | 4853 | 1.83% |
| 2025-10-21 | 21.90 | 22.00 | 0.18 | 0.82% | 21.60 | 22.21 | 18585 | 4090 | 1.55% |
| 2025-10-20 | 21.60 | 21.82 | 0.70 | 3.31% | 21.47 | 22.05 | 27310 | 5944 | 2.28% |
| 2025-10-17 | 22.25 | 21.12 | -1.28 | -5.71% | 21.07 | 22.30 | 31698 | 6857 | 2.65% |
| 2025-10-16 | 21.94 | 22.40 | 0.54 | 2.47% | 21.63 | 23.39 | 49390 | 11102 | 4.13% |
| 2025-10-15 | 22.05 | 21.86 | -0.19 | -0.86% | 21.56 | 22.27 | 21173 | 4621 | 1.77% |
| 2025-10-14 | 23.00 | 22.05 | -0.51 | -2.26% | 21.73 | 23.48 | 33046 | 7467 | 2.76% |
| 2025-10-13 | 21.75 | 22.56 | -0.08 | -0.35% | 21.30 | 22.73 | 36815 | 8202 | 3.08% |
| 2025-10-10 | 23.18 | 22.64 | -0.70 | -3.00% | 22.41 | 23.39 | 26884 | 6133 | 2.25% |
| 2025-10-09 | 22.86 | 23.34 | 0.48 | 2.10% | 22.44 | 23.71 | 35685 | 8262 | 2.98% |
| 2025-09-30 | 22.77 | 22.86 | 0.11 | 0.48% | 22.64 | 23.26 | 17187 | 3934 | 1.44% |
| 2025-09-29 | 21.78 | 22.75 | 0.88 | 4.02% | 21.78 | 23.20 | 34718 | 7855 | 2.90% |
| 2025-09-26 | 21.54 | 21.87 | 0.10 | 0.46% | 21.35 | 22.50 | 22364 | 4952 | 1.87% |
| 2025-09-25 | 21.39 | 21.77 | 0.38 | 1.78% | 21.16 | 22.05 | 25966 | 5636 | 2.17% |
| 2025-09-24 | 20.81 | 21.39 | 0.63 | 3.03% | 20.53 | 22.15 | 28699 | 6165 | 2.40% |
| 2025-09-23 | 21.29 | 20.76 | -0.53 | -2.49% | 19.95 | 21.45 | 27029 | 5533 | 2.26% |
| 2025-09-22 | 21.38 | 21.29 | -0.09 | -0.42% | 20.93 | 21.58 | 17885 | 3788 | 1.50% |
| 2025-09-19 | 21.48 | 21.38 | -0.10 | -0.47% | 21.30 | 21.87 | 16642 | 3585 | 1.39% |
| 2025-09-18 | 22.46 | 21.48 | -0.87 | -3.89% | 21.21 | 22.55 | 27657 | 6069 | 2.31% |
| 2025-09-17 | 22.84 | 22.35 | -0.28 | -1.24% | 22.30 | 22.85 | 16130 | 3640 | 1.35% |
| 2025-09-16 | 22.40 | 22.63 | 0.23 | 1.03% | 22.12 | 22.69 | 17613 | 3955 | 1.47% |
| 2025-09-15 | 22.61 | 22.40 | -0.16 | -0.71% | 22.33 | 22.68 | 17445 | 3916 | 1.46% |
| 2025-09-12 | 23.06 | 22.56 | -0.50 | -2.17% | 22.37 | 23.30 | 25261 | 5719 | 2.11% |
| 2025-09-11 | 22.38 | 23.06 | 0.70 | 3.13% | 22.20 | 23.29 | 27452 | 6265 | 2.30% |
| 2025-09-10 | 22.47 | 22.36 | -0.30 | -1.32% | 22.20 | 22.89 | 19325 | 4348 | 1.62% |
| 2025-09-09 | 22.95 | 22.66 | -0.44 | -1.90% | 22.51 | 23.28 | 24013 | 5500 | 2.01% |
| 2025-09-08 | 22.69 | 23.10 | 0.51 | 2.26% | 22.22 | 23.14 | 25084 | 5695 | 2.10% |