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 | 21.20 | 21.18 | -0.16 | -0.75% | 21.18 | 21.47 | 357930 | 76242 | 0.61% |
| 2025-12-15 | 20.78 | 21.34 | 0.39 | 1.86% | 20.72 | 21.68 | 643514 | 137550 | 1.09% |
| 2025-12-12 | 20.62 | 20.95 | 0.34 | 1.65% | 20.58 | 21.03 | 455381 | 94796 | 0.77% |
| 2025-12-11 | 21.02 | 20.61 | -0.40 | -1.90% | 20.61 | 21.05 | 357765 | 74395 | 0.61% |
| 2025-12-10 | 21.05 | 21.01 | -0.15 | -0.71% | 20.81 | 21.14 | 427247 | 89414 | 0.72% |
| 2025-12-09 | 21.56 | 21.16 | -0.55 | -2.53% | 21.05 | 21.66 | 585379 | 124786 | 0.99% |
| 2025-12-08 | 21.69 | 21.71 | 0.42 | 1.97% | 21.60 | 22.18 | 887818 | 194279 | 1.50% |
| 2025-12-05 | 20.89 | 21.29 | 0.34 | 1.62% | 20.83 | 21.60 | 630412 | 133974 | 1.07% |
| 2025-12-04 | 20.77 | 20.95 | 0.09 | 0.43% | 20.76 | 21.05 | 253747 | 53107 | 0.43% |
| 2025-12-03 | 21.25 | 20.86 | -0.04 | -0.19% | 20.75 | 21.25 | 370803 | 77733 | 0.63% |
| 2025-12-02 | 21.15 | 20.90 | -0.26 | -1.23% | 20.77 | 21.15 | 418229 | 87412 | 0.71% |
| 2025-12-01 | 21.06 | 21.16 | 0.02 | 0.09% | 20.99 | 21.23 | 390043 | 82336 | 0.66% |
| 2025-11-28 | 21.01 | 21.14 | 0.06 | 0.28% | 20.89 | 21.20 | 319893 | 67382 | 0.54% |
| 2025-11-27 | 21.02 | 21.08 | -0.01 | -0.05% | 21.00 | 21.38 | 296802 | 62881 | 0.50% |
| 2025-11-26 | 20.97 | 21.09 | 0.11 | 0.52% | 20.92 | 21.36 | 436173 | 92328 | 0.74% |
| 2025-11-25 | 21.20 | 20.98 | -0.18 | -0.85% | 20.91 | 21.29 | 531444 | 112180 | 0.90% |
| 2025-11-24 | 21.20 | 21.16 | 0.06 | 0.28% | 20.88 | 21.39 | 426010 | 90104 | 0.72% |
| 2025-11-21 | 21.87 | 21.10 | -1.00 | -4.52% | 21.08 | 22.08 | 724945 | 155894 | 1.23% |
| 2025-11-20 | 23.29 | 22.10 | -0.66 | -2.90% | 22.10 | 23.35 | 659503 | 149019 | 1.12% |
| 2025-11-19 | 22.56 | 22.76 | 0.10 | 0.44% | 22.53 | 22.97 | 351079 | 79789 | 0.59% |
| 2025-11-18 | 22.38 | 22.66 | 0.23 | 1.03% | 22.34 | 23.07 | 542285 | 123370 | 0.92% |
| 2025-11-17 | 22.78 | 22.43 | -0.42 | -1.84% | 22.33 | 22.80 | 460447 | 103475 | 0.78% |
| 2025-11-14 | 23.20 | 22.85 | -0.62 | -2.64% | 22.81 | 23.35 | 554490 | 127638 | 0.94% |
| 2025-11-13 | 23.00 | 23.47 | 0.42 | 1.82% | 22.97 | 23.58 | 625108 | 145908 | 1.06% |
| 2025-11-12 | 23.01 | 23.05 | -0.09 | -0.39% | 22.85 | 23.36 | 526842 | 121702 | 0.89% |
| 2025-11-11 | 23.44 | 23.14 | -0.46 | -1.95% | 23.05 | 23.65 | 557968 | 129685 | 0.95% |
| 2025-11-10 | 22.71 | 23.60 | 0.85 | 3.74% | 22.56 | 23.83 | 980462 | 228637 | 1.66% |
| 2025-11-07 | 23.00 | 22.75 | -0.40 | -1.73% | 22.71 | 23.04 | 509922 | 116513 | 0.86% |
| 2025-11-06 | 22.34 | 23.15 | 0.93 | 4.19% | 22.30 | 23.38 | 1215562 | 279906 | 2.06% |
| 2025-11-05 | 22.04 | 22.22 | -0.01 | -0.04% | 21.97 | 22.34 | 383786 | 85185 | 0.65% |
| 2025-11-04 | 22.42 | 22.23 | -0.19 | -0.85% | 22.13 | 22.47 | 451961 | 100749 | 0.77% |
| 2025-11-03 | 22.53 | 22.42 | -0.15 | -0.66% | 21.93 | 22.57 | 744258 | 165129 | 1.26% |
| 2025-10-31 | 23.66 | 22.57 | -0.98 | -4.16% | 22.56 | 23.70 | 1223770 | 278355 | 2.07% |
| 2025-10-30 | 23.92 | 23.55 | -0.37 | -1.55% | 23.50 | 24.00 | 811281 | 192023 | 1.37% |
| 2025-10-29 | 22.90 | 23.92 | 0.94 | 4.09% | 22.88 | 24.10 | 1225790 | 290124 | 2.08% |
| 2025-10-28 | 23.15 | 22.98 | -0.43 | -1.84% | 22.88 | 23.34 | 796345 | 183648 | 1.35% |
| 2025-10-27 | 23.21 | 23.41 | 0.45 | 1.96% | 22.88 | 23.75 | 1243388 | 289903 | 2.11% |
| 2025-10-24 | 22.60 | 22.96 | 0.28 | 1.23% | 22.52 | 22.96 | 830150 | 188985 | 1.41% |
| 2025-10-23 | 22.34 | 22.68 | 0.35 | 1.57% | 22.19 | 22.80 | 708738 | 159506 | 1.20% |
| 2025-10-22 | 22.51 | 22.33 | -0.45 | -1.98% | 22.18 | 22.68 | 756133 | 169424 | 1.28% |
| 2025-10-21 | 22.76 | 22.88 | 0.16 | 0.70% | 22.54 | 23.12 | 1166854 | 265608 | 1.98% |
| 2025-10-20 | 23.55 | 22.72 | -0.65 | -2.78% | 22.65 | 23.78 | 1214430 | 279131 | 2.06% |
| 2025-10-17 | 24.26 | 23.37 | -0.91 | -3.75% | 23.22 | 24.50 | 1208233 | 287486 | 2.05% |
| 2025-10-16 | 24.00 | 24.28 | -0.25 | -1.02% | 23.75 | 24.42 | 1389859 | 333838 | 2.35% |
| 2025-10-15 | 23.68 | 24.53 | 1.21 | 5.19% | 23.01 | 24.60 | 1854319 | 443085 | 3.14% |
| 2025-10-14 | 23.29 | 23.32 | 0.09 | 0.39% | 23.01 | 24.35 | 1521727 | 359871 | 2.58% |
| 2025-10-13 | 23.32 | 23.23 | -0.82 | -3.41% | 22.58 | 24.00 | 1578988 | 365364 | 2.67% |
| 2025-10-10 | 23.05 | 24.05 | 0.86 | 3.71% | 22.96 | 24.65 | 1634380 | 393554 | 2.77% |
| 2025-10-09 | 22.22 | 23.19 | 0.91 | 4.08% | 21.80 | 23.54 | 1714165 | 390200 | 2.90% |
| 2025-09-30 | 22.95 | 22.28 | -0.67 | -2.92% | 22.20 | 23.06 | 1670990 | 377790 | 2.83% |
| 2025-09-29 | 20.81 | 22.95 | 2.09 | 10.02% | 20.78 | 22.95 | 2007566 | 450000 | 3.40% |
| 2025-09-26 | 20.81 | 20.86 | -0.06 | -0.29% | 20.70 | 21.11 | 343020 | 71661 | 0.58% |
| 2025-09-25 | 20.58 | 20.92 | 0.24 | 1.16% | 20.51 | 21.07 | 438271 | 91608 | 0.74% |
| 2025-09-24 | 20.41 | 20.68 | 0.19 | 0.93% | 20.35 | 20.76 | 372293 | 76596 | 0.63% |
| 2025-09-23 | 20.48 | 20.49 | -0.11 | -0.53% | 20.21 | 20.78 | 411614 | 84037 | 0.70% |
| 2025-09-22 | 20.24 | 20.60 | 0.35 | 1.73% | 20.21 | 20.61 | 354302 | 72283 | 0.60% |
| 2025-09-19 | 20.23 | 20.25 | -0.13 | -0.64% | 20.12 | 20.45 | 409982 | 83195 | 0.69% |
| 2025-09-18 | 21.08 | 20.38 | -0.82 | -3.87% | 20.02 | 21.20 | 1006249 | 207500 | 1.70% |
| 2025-09-17 | 21.20 | 21.20 | 0.10 | 0.47% | 20.94 | 21.35 | 471727 | 99779 | 0.80% |
| 2025-09-16 | 21.22 | 21.10 | -0.13 | -0.61% | 20.77 | 21.34 | 440179 | 92485 | 0.75% |
| 2025-09-15 | 21.05 | 21.23 | 0.17 | 0.81% | 20.91 | 21.61 | 580467 | 123639 | 0.98% |
| 2025-09-12 | 21.13 | 21.06 | -0.09 | -0.43% | 20.96 | 21.43 | 503989 | 106804 | 0.85% |
| 2025-09-11 | 20.48 | 21.15 | 0.62 | 3.02% | 20.43 | 21.22 | 707365 | 148064 | 1.20% |
| 2025-09-10 | 20.56 | 20.53 | -0.06 | -0.29% | 20.46 | 20.87 | 381830 | 78716 | 0.65% |
| 2025-09-09 | 20.29 | 20.59 | 0.23 | 1.13% | 20.22 | 20.89 | 554257 | 114013 | 0.94% |
| 2025-09-08 | 20.63 | 20.36 | -0.23 | -1.12% | 20.15 | 20.73 | 600814 | 122367 | 1.02% |