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 | 20.35 | 19.90 | -0.45 | -2.21% | 19.89 | 20.48 | 308853 | 61995 | 1.95% |
| 2025-12-15 | 20.34 | 20.35 | -0.36 | -1.74% | 20.34 | 20.61 | 232107 | 47482 | 1.46% |
| 2025-12-12 | 20.61 | 20.71 | -0.30 | -1.43% | 20.55 | 20.96 | 348130 | 72324 | 2.19% |
| 2025-12-11 | 20.82 | 21.01 | 0.18 | 0.86% | 20.31 | 21.53 | 584698 | 121368 | 3.68% |
| 2025-12-10 | 20.90 | 20.83 | -0.30 | -1.42% | 20.69 | 20.90 | 306947 | 63823 | 1.93% |
| 2025-12-09 | 21.15 | 21.13 | -0.09 | -0.42% | 21.05 | 21.46 | 338921 | 72098 | 2.13% |
| 2025-12-08 | 21.07 | 21.22 | 0.16 | 0.76% | 21.05 | 21.35 | 359503 | 76302 | 2.26% |
| 2025-12-05 | 20.93 | 21.06 | -0.03 | -0.14% | 20.61 | 21.12 | 391404 | 81732 | 2.46% |
| 2025-12-04 | 20.78 | 21.09 | 0.26 | 1.25% | 20.30 | 21.50 | 671738 | 140223 | 4.23% |
| 2025-12-03 | 21.46 | 20.83 | -0.68 | -3.16% | 20.81 | 21.65 | 537635 | 113284 | 3.39% |
| 2025-12-02 | 21.88 | 21.51 | -0.44 | -2.00% | 21.50 | 21.90 | 428855 | 92811 | 2.70% |
| 2025-12-01 | 21.87 | 21.95 | 0.08 | 0.37% | 21.71 | 22.09 | 394820 | 86462 | 2.49% |
| 2025-11-28 | 21.68 | 21.87 | -0.05 | -0.23% | 21.64 | 22.10 | 436981 | 95396 | 2.75% |
| 2025-11-27 | 22.14 | 21.92 | -0.52 | -2.32% | 21.87 | 22.37 | 651550 | 143762 | 4.10% |
| 2025-11-26 | 22.03 | 22.44 | 0.27 | 1.22% | 21.33 | 22.99 | 1265868 | 279355 | 7.97% |
| 2025-11-25 | 22.01 | 22.17 | 0.00 | 0.00% | 22.01 | 22.51 | 834937 | 185772 | 5.26% |
| 2025-11-24 | 23.90 | 22.17 | -1.89 | -7.86% | 21.65 | 23.90 | 1417916 | 315840 | 8.93% |
| 2025-11-21 | 24.20 | 24.06 | -0.57 | -2.31% | 24.05 | 25.10 | 1523505 | 375396 | 9.59% |
| 2025-11-20 | 23.80 | 24.63 | 0.86 | 3.62% | 23.54 | 25.45 | 1629008 | 400936 | 10.26% |
| 2025-11-19 | 24.31 | 23.77 | -0.85 | -3.45% | 23.73 | 24.39 | 865178 | 207260 | 5.45% |
| 2025-11-18 | 23.61 | 24.62 | 0.91 | 3.84% | 23.43 | 25.50 | 1540614 | 374392 | 9.70% |
| 2025-11-17 | 23.30 | 23.71 | 0.77 | 3.36% | 23.29 | 23.98 | 973886 | 230608 | 6.13% |
| 2025-11-14 | 22.90 | 22.94 | -0.18 | -0.78% | 22.85 | 23.45 | 479568 | 111206 | 3.02% |
| 2025-11-13 | 22.80 | 23.12 | 0.03 | 0.13% | 22.75 | 23.19 | 421883 | 96881 | 2.66% |
| 2025-11-12 | 22.81 | 23.09 | 0.34 | 1.49% | 22.70 | 23.48 | 546450 | 126081 | 3.44% |
| 2025-11-11 | 23.20 | 22.75 | -0.54 | -2.32% | 22.73 | 23.24 | 452641 | 103773 | 2.85% |
| 2025-11-10 | 22.85 | 23.29 | 0.39 | 1.70% | 22.85 | 23.60 | 507269 | 117691 | 3.19% |
| 2025-11-07 | 23.39 | 22.90 | -0.69 | -2.92% | 22.90 | 23.40 | 553871 | 127909 | 3.49% |
| 2025-11-06 | 23.79 | 23.59 | -0.20 | -0.84% | 23.35 | 23.89 | 506064 | 119100 | 3.19% |
| 2025-11-05 | 23.35 | 23.79 | -0.01 | -0.04% | 23.20 | 24.18 | 693559 | 164258 | 4.37% |
| 2025-11-04 | 23.50 | 23.80 | 0.08 | 0.34% | 23.35 | 23.98 | 732680 | 173573 | 4.61% |
| 2025-11-03 | 23.13 | 23.72 | 0.68 | 2.95% | 22.88 | 23.80 | 807694 | 189279 | 5.09% |
| 2025-10-31 | 22.67 | 23.04 | 0.37 | 1.63% | 22.67 | 23.27 | 536885 | 123645 | 3.38% |
| 2025-10-30 | 23.35 | 22.67 | -0.76 | -3.24% | 22.63 | 23.35 | 750779 | 172187 | 4.73% |
| 2025-10-29 | 23.50 | 23.43 | -0.43 | -1.80% | 23.05 | 23.63 | 837504 | 194889 | 5.27% |
| 2025-10-28 | 23.85 | 23.86 | -0.24 | -1.00% | 23.60 | 24.19 | 824516 | 196456 | 5.19% |
| 2025-10-27 | 23.50 | 24.10 | 0.84 | 3.61% | 23.33 | 24.56 | 1193881 | 285945 | 7.52% |
| 2025-10-24 | 23.16 | 23.26 | -0.18 | -0.77% | 23.16 | 23.57 | 659048 | 153777 | 4.15% |
| 2025-10-23 | 23.88 | 23.44 | -0.67 | -2.78% | 23.06 | 24.50 | 1007187 | 237832 | 6.34% |
| 2025-10-22 | 24.40 | 24.11 | -0.52 | -2.11% | 23.75 | 24.89 | 1347239 | 325249 | 8.48% |
| 2025-10-21 | 24.80 | 24.63 | -0.50 | -1.99% | 23.90 | 24.93 | 1458936 | 356170 | 9.19% |
| 2025-10-20 | 24.19 | 25.13 | 0.73 | 2.99% | 24.15 | 26.00 | 1884654 | 472049 | 11.87% |
| 2025-10-17 | 24.29 | 24.40 | -0.17 | -0.69% | 23.82 | 26.48 | 2646384 | 665093 | 16.67% |
| 2025-10-16 | 22.29 | 24.57 | 2.23 | 9.98% | 21.80 | 24.57 | 1536534 | 362538 | 9.68% |
| 2025-10-15 | 22.26 | 22.34 | 0.12 | 0.54% | 21.87 | 22.38 | 262603 | 58328 | 1.65% |
| 2025-10-14 | 22.64 | 22.22 | -0.55 | -2.42% | 22.20 | 22.90 | 386145 | 87043 | 2.43% |
| 2025-10-13 | 21.71 | 22.77 | 0.15 | 0.66% | 21.56 | 23.23 | 469612 | 106096 | 2.96% |
| 2025-10-10 | 23.00 | 22.62 | -0.55 | -2.37% | 22.59 | 23.01 | 410455 | 93360 | 2.58% |
| 2025-10-09 | 22.76 | 23.17 | 0.34 | 1.49% | 22.70 | 23.25 | 439698 | 101312 | 2.77% |
| 2025-09-30 | 22.85 | 22.83 | 0.08 | 0.35% | 22.76 | 23.06 | 323047 | 73945 | 2.03% |
| 2025-09-29 | 22.73 | 22.75 | 0.11 | 0.49% | 22.42 | 22.96 | 325376 | 73769 | 2.05% |
| 2025-09-26 | 23.29 | 22.64 | -0.78 | -3.33% | 22.64 | 23.29 | 493030 | 112922 | 3.10% |
| 2025-09-25 | 23.20 | 23.42 | -0.01 | -0.04% | 23.13 | 23.88 | 484467 | 114188 | 3.05% |
| 2025-09-24 | 22.92 | 23.43 | 0.35 | 1.52% | 22.75 | 23.58 | 476722 | 110596 | 3.00% |
| 2025-09-23 | 23.84 | 23.08 | -0.89 | -3.71% | 22.77 | 23.84 | 717937 | 165829 | 4.52% |
| 2025-09-22 | 23.79 | 23.97 | 0.37 | 1.57% | 23.70 | 24.31 | 540618 | 129737 | 3.40% |
| 2025-09-19 | 24.25 | 23.60 | -0.65 | -2.68% | 23.56 | 24.37 | 660282 | 157537 | 4.16% |
| 2025-09-18 | 24.31 | 24.25 | -0.15 | -0.61% | 24.05 | 24.99 | 954440 | 233874 | 6.01% |
| 2025-09-17 | 24.80 | 24.40 | -0.29 | -1.17% | 24.31 | 24.80 | 590030 | 144283 | 3.72% |
| 2025-09-16 | 24.30 | 24.69 | 0.39 | 1.60% | 24.10 | 24.77 | 728840 | 178671 | 4.59% |
| 2025-09-15 | 24.22 | 24.30 | 0.10 | 0.41% | 23.95 | 24.48 | 506134 | 122665 | 3.19% |
| 2025-09-12 | 24.24 | 24.20 | -0.04 | -0.17% | 24.05 | 24.50 | 627876 | 152483 | 3.95% |
| 2025-09-11 | 23.86 | 24.24 | 0.51 | 2.15% | 23.51 | 24.30 | 719125 | 172739 | 4.53% |
| 2025-09-10 | 23.49 | 23.73 | 0.24 | 1.02% | 23.39 | 23.90 | 435215 | 103090 | 2.74% |
| 2025-09-09 | 24.00 | 23.49 | -0.51 | -2.13% | 23.40 | 24.25 | 491291 | 116263 | 3.09% |
| 2025-09-08 | 23.90 | 24.00 | 0.10 | 0.42% | 23.71 | 24.07 | 505548 | 120862 | 3.18% |