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 | 22.31 | 21.75 | -0.93 | -4.10% | 21.68 | 22.44 | 17178 | 3759 | 1.85% |
| 2025-12-15 | 22.15 | 22.68 | 0.42 | 1.89% | 22.01 | 22.68 | 15778 | 3524 | 1.70% |
| 2025-12-12 | 22.49 | 22.26 | -0.10 | -0.45% | 22.21 | 22.78 | 9969 | 2242 | 1.07% |
| 2025-12-11 | 22.86 | 22.36 | -0.41 | -1.80% | 22.35 | 22.88 | 10847 | 2448 | 1.17% |
| 2025-12-10 | 22.76 | 22.77 | -0.10 | -0.44% | 22.57 | 23.00 | 12346 | 2813 | 1.33% |
| 2025-12-09 | 22.90 | 22.87 | -0.02 | -0.09% | 22.64 | 23.22 | 11673 | 2682 | 1.26% |
| 2025-12-08 | 23.07 | 22.89 | 0.03 | 0.13% | 22.80 | 23.29 | 15948 | 3670 | 1.72% |
| 2025-12-05 | 22.40 | 22.86 | 0.36 | 1.60% | 22.28 | 23.10 | 15729 | 3594 | 1.69% |
| 2025-12-04 | 22.49 | 22.50 | -0.11 | -0.49% | 22.14 | 22.87 | 18147 | 4079 | 1.95% |
| 2025-12-03 | 22.78 | 22.61 | 0.10 | 0.44% | 22.31 | 22.89 | 13132 | 2960 | 1.41% |
| 2025-12-02 | 22.52 | 22.51 | 0.02 | 0.09% | 22.30 | 22.69 | 11539 | 2598 | 1.24% |
| 2025-12-01 | 22.67 | 22.49 | -0.17 | -0.75% | 22.45 | 23.00 | 15673 | 3563 | 1.69% |
| 2025-11-28 | 22.56 | 22.66 | 0.10 | 0.44% | 22.30 | 22.77 | 13598 | 3065 | 1.46% |
| 2025-11-27 | 22.38 | 22.56 | 0.31 | 1.39% | 22.24 | 22.77 | 10065 | 2269 | 1.08% |
| 2025-11-26 | 22.79 | 22.25 | -0.35 | -1.55% | 22.25 | 22.88 | 14058 | 3172 | 1.51% |
| 2025-11-25 | 22.57 | 22.60 | 0.23 | 1.03% | 22.39 | 22.80 | 11592 | 2623 | 1.25% |
| 2025-11-24 | 22.11 | 22.37 | 0.26 | 1.18% | 22.09 | 22.62 | 16583 | 3699 | 1.78% |
| 2025-11-21 | 23.00 | 22.11 | -1.00 | -4.33% | 21.94 | 23.30 | 20934 | 4699 | 2.25% |
| 2025-11-20 | 23.12 | 23.11 | 0.01 | 0.04% | 23.02 | 23.57 | 15177 | 3528 | 1.63% |
| 2025-11-19 | 23.35 | 23.10 | -0.45 | -1.91% | 23.01 | 23.68 | 17812 | 4136 | 1.92% |
| 2025-11-18 | 23.61 | 23.55 | -0.16 | -0.67% | 23.28 | 23.87 | 16489 | 3871 | 1.77% |
| 2025-11-17 | 23.75 | 23.71 | 0.07 | 0.30% | 23.57 | 24.36 | 27508 | 6593 | 2.96% |
| 2025-11-14 | 23.45 | 23.64 | 0.14 | 0.60% | 23.35 | 23.80 | 12880 | 3051 | 1.39% |
| 2025-11-13 | 23.64 | 23.50 | -0.12 | -0.51% | 23.48 | 23.75 | 13267 | 3130 | 1.43% |
| 2025-11-12 | 23.59 | 23.62 | 0.03 | 0.13% | 23.48 | 23.73 | 12522 | 2955 | 1.35% |
| 2025-11-11 | 23.69 | 23.59 | -0.01 | -0.04% | 23.40 | 23.79 | 19032 | 4486 | 2.05% |
| 2025-11-10 | 23.80 | 23.60 | -0.02 | -0.08% | 23.52 | 23.97 | 24940 | 5930 | 2.68% |
| 2025-11-07 | 23.47 | 23.62 | 0.17 | 0.72% | 23.30 | 23.85 | 18986 | 4485 | 2.04% |
| 2025-11-06 | 23.09 | 23.45 | 0.26 | 1.12% | 22.91 | 23.55 | 22881 | 5346 | 2.46% |
| 2025-11-05 | 22.86 | 23.19 | 0.33 | 1.44% | 22.58 | 23.19 | 22254 | 5104 | 2.40% |
| 2025-11-04 | 23.07 | 22.86 | -0.22 | -0.95% | 22.80 | 23.31 | 21996 | 5058 | 2.37% |
| 2025-11-03 | 22.90 | 23.08 | 0.26 | 1.14% | 22.72 | 23.23 | 35040 | 8057 | 3.77% |
| 2025-10-31 | 22.97 | 22.82 | -0.15 | -0.65% | 22.65 | 23.08 | 28876 | 6584 | 3.11% |
| 2025-10-30 | 23.65 | 22.97 | -0.73 | -3.08% | 22.85 | 23.78 | 32304 | 7483 | 3.48% |
| 2025-10-29 | 23.92 | 23.70 | -0.33 | -1.37% | 23.51 | 24.10 | 35689 | 8453 | 3.84% |
| 2025-10-28 | 24.16 | 24.03 | -0.73 | -2.95% | 23.80 | 24.58 | 53593 | 12963 | 5.77% |
| 2025-10-27 | 24.01 | 24.76 | 0.98 | 4.12% | 23.23 | 24.88 | 99933 | 24176 | 10.76% |
| 2025-10-24 | 23.76 | 23.78 | 1.55 | 6.97% | 23.28 | 24.45 | 95721 | 22867 | 10.30% |
| 2025-10-23 | 22.03 | 22.23 | 0.43 | 1.97% | 21.63 | 22.24 | 21960 | 4821 | 2.36% |
| 2025-10-22 | 22.00 | 21.80 | -0.22 | -1.00% | 21.75 | 22.49 | 31457 | 6930 | 3.39% |
| 2025-10-21 | 21.20 | 22.02 | 0.80 | 3.77% | 21.02 | 22.49 | 35121 | 7649 | 3.78% |
| 2025-10-20 | 20.68 | 21.22 | 0.56 | 2.71% | 20.66 | 21.22 | 22278 | 4680 | 2.40% |
| 2025-10-17 | 20.72 | 20.66 | -0.07 | -0.34% | 20.54 | 20.85 | 18521 | 3827 | 1.99% |
| 2025-10-16 | 21.00 | 20.73 | 0.03 | 0.14% | 20.56 | 21.00 | 12085 | 2504 | 1.30% |
| 2025-10-15 | 20.78 | 20.70 | -0.08 | -0.38% | 20.56 | 20.89 | 14950 | 3097 | 1.31% |
| 2025-10-14 | 20.70 | 20.78 | 0.12 | 0.58% | 20.67 | 20.95 | 14112 | 2939 | 1.24% |
| 2025-10-13 | 20.21 | 20.66 | -0.04 | -0.19% | 19.70 | 20.77 | 18418 | 3777 | 1.61% |
| 2025-10-10 | 20.70 | 20.70 | -0.11 | -0.53% | 20.36 | 20.75 | 15077 | 3108 | 1.32% |
| 2025-10-09 | 20.49 | 20.81 | 0.36 | 1.76% | 20.24 | 20.95 | 22115 | 4560 | 1.94% |
| 2025-09-30 | 20.28 | 20.45 | 0.21 | 1.04% | 20.12 | 20.64 | 15303 | 3132 | 1.34% |
| 2025-09-29 | 19.93 | 20.24 | 0.31 | 1.56% | 19.51 | 20.30 | 18118 | 3643 | 1.59% |
| 2025-09-26 | 19.63 | 19.93 | 0.36 | 1.84% | 19.46 | 20.03 | 15302 | 3034 | 1.34% |
| 2025-09-25 | 19.73 | 19.57 | -0.12 | -0.61% | 19.50 | 19.95 | 11994 | 2362 | 1.05% |
| 2025-09-24 | 19.29 | 19.69 | 0.36 | 1.86% | 19.16 | 19.73 | 11481 | 2245 | 1.01% |
| 2025-09-23 | 19.50 | 19.33 | -0.26 | -1.33% | 18.73 | 19.59 | 19543 | 3738 | 1.71% |
| 2025-09-22 | 19.96 | 19.59 | -0.37 | -1.85% | 19.52 | 19.97 | 12088 | 2377 | 1.06% |
| 2025-09-19 | 19.91 | 19.96 | 0.14 | 0.71% | 19.70 | 20.05 | 14877 | 2958 | 1.30% |
| 2025-09-18 | 20.28 | 19.82 | -0.44 | -2.17% | 19.58 | 20.32 | 18364 | 3675 | 1.61% |
| 2025-09-17 | 20.56 | 20.26 | -0.24 | -1.17% | 20.17 | 20.56 | 17057 | 3470 | 1.50% |
| 2025-09-16 | 20.03 | 20.50 | 0.49 | 2.45% | 19.95 | 20.77 | 23121 | 4724 | 2.03% |
| 2025-09-15 | 20.02 | 20.01 | 0.05 | 0.25% | 19.85 | 20.21 | 16391 | 3285 | 1.44% |
| 2025-09-12 | 20.30 | 19.96 | -0.36 | -1.77% | 19.80 | 20.31 | 19182 | 3830 | 1.68% |
| 2025-09-11 | 20.06 | 20.32 | 0.38 | 1.91% | 19.90 | 20.32 | 27708 | 5576 | 2.43% |
| 2025-09-10 | 19.93 | 19.94 | 0.01 | 0.05% | 19.80 | 20.08 | 13159 | 2623 | 1.15% |
| 2025-09-09 | 20.05 | 19.93 | -0.11 | -0.55% | 19.76 | 20.19 | 21128 | 4218 | 1.85% |
| 2025-09-08 | 19.50 | 20.04 | 0.55 | 2.82% | 19.50 | 20.07 | 26021 | 5172 | 2.28% |