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 | 21.06 | 20.95 | -0.20 | -0.95% | 20.91 | 21.37 | 13519 | 2848 | 2.55% |
| 2025-12-15 | 21.15 | 21.15 | -0.06 | -0.28% | 20.85 | 21.32 | 13724 | 2899 | 2.59% |
| 2025-12-12 | 21.57 | 21.21 | -0.35 | -1.62% | 21.21 | 21.68 | 12665 | 2717 | 2.39% |
| 2025-12-11 | 21.92 | 21.56 | -0.34 | -1.55% | 21.55 | 21.98 | 8940 | 1945 | 1.68% |
| 2025-12-10 | 22.28 | 21.90 | -0.29 | -1.31% | 21.83 | 22.30 | 8312 | 1828 | 1.57% |
| 2025-12-09 | 22.42 | 22.19 | -0.21 | -0.94% | 22.17 | 22.53 | 7653 | 1709 | 1.44% |
| 2025-12-08 | 22.11 | 22.40 | 0.31 | 1.40% | 22.10 | 22.66 | 10270 | 2300 | 1.93% |
| 2025-12-05 | 21.76 | 22.09 | 0.36 | 1.66% | 21.60 | 22.12 | 8066 | 1768 | 1.52% |
| 2025-12-04 | 22.00 | 21.73 | -0.31 | -1.41% | 21.68 | 22.14 | 8407 | 1837 | 1.58% |
| 2025-12-03 | 22.25 | 22.04 | -0.34 | -1.52% | 21.88 | 22.34 | 11680 | 2571 | 2.20% |
| 2025-12-02 | 22.46 | 22.38 | -0.08 | -0.36% | 22.22 | 22.56 | 9036 | 2016 | 1.70% |
| 2025-12-01 | 22.45 | 22.46 | 0.00 | 0.00% | 22.38 | 22.72 | 8733 | 1967 | 1.65% |
| 2025-11-28 | 22.17 | 22.46 | 0.20 | 0.90% | 22.04 | 22.48 | 6931 | 1546 | 1.31% |
| 2025-11-27 | 22.07 | 22.26 | 0.38 | 1.74% | 21.88 | 22.35 | 11222 | 2490 | 2.11% |
| 2025-11-26 | 22.14 | 21.88 | -0.29 | -1.31% | 21.86 | 22.57 | 11063 | 2457 | 2.08% |
| 2025-11-25 | 22.36 | 22.17 | 0.20 | 0.91% | 22.01 | 22.41 | 9541 | 2124 | 1.80% |
| 2025-11-24 | 21.69 | 21.97 | 0.35 | 1.62% | 21.61 | 22.13 | 10846 | 2373 | 2.04% |
| 2025-11-21 | 22.58 | 21.62 | -0.97 | -4.29% | 21.51 | 22.63 | 14835 | 3254 | 2.79% |
| 2025-11-20 | 22.65 | 22.59 | 0.00 | 0.00% | 22.45 | 22.80 | 8954 | 2024 | 1.69% |
| 2025-11-19 | 23.23 | 22.59 | -0.63 | -2.71% | 22.57 | 23.36 | 12591 | 2872 | 2.37% |
| 2025-11-18 | 23.44 | 23.22 | -0.23 | -0.98% | 23.15 | 23.47 | 11450 | 2664 | 2.16% |
| 2025-11-17 | 23.70 | 23.45 | -0.17 | -0.72% | 23.38 | 23.92 | 17072 | 4031 | 3.22% |
| 2025-11-14 | 23.45 | 23.62 | 0.12 | 0.51% | 23.37 | 23.88 | 12993 | 3081 | 2.45% |
| 2025-11-13 | 23.58 | 23.50 | 0.02 | 0.09% | 23.35 | 23.61 | 10500 | 2466 | 1.98% |
| 2025-11-12 | 23.64 | 23.48 | -0.14 | -0.59% | 23.41 | 23.75 | 8923 | 2104 | 1.68% |
| 2025-11-11 | 23.60 | 23.62 | 0.00 | 0.00% | 23.54 | 23.79 | 9146 | 2160 | 1.72% |
| 2025-11-10 | 23.93 | 23.62 | -0.10 | -0.42% | 23.50 | 23.93 | 16540 | 3910 | 3.12% |
| 2025-11-07 | 23.62 | 23.72 | -0.05 | -0.21% | 23.53 | 23.93 | 10655 | 2531 | 2.01% |
| 2025-11-06 | 23.84 | 23.77 | -0.03 | -0.13% | 23.63 | 23.88 | 12405 | 2945 | 2.34% |
| 2025-11-05 | 23.37 | 23.80 | 0.22 | 0.93% | 23.25 | 23.88 | 15489 | 3680 | 2.92% |
| 2025-11-04 | 23.51 | 23.58 | 0.07 | 0.30% | 23.39 | 23.70 | 13240 | 3118 | 2.49% |
| 2025-11-03 | 23.23 | 23.51 | 0.22 | 0.94% | 23.22 | 23.73 | 17510 | 4121 | 3.30% |
| 2025-10-31 | 22.81 | 23.29 | 0.51 | 2.24% | 22.81 | 23.52 | 19854 | 4630 | 3.74% |
| 2025-10-30 | 23.09 | 22.78 | -0.43 | -1.85% | 22.71 | 23.28 | 11732 | 2686 | 2.21% |
| 2025-10-29 | 23.51 | 23.21 | -0.30 | -1.28% | 23.12 | 23.60 | 15234 | 3556 | 2.87% |
| 2025-10-28 | 23.45 | 23.51 | 0.14 | 0.60% | 23.20 | 23.55 | 13687 | 3208 | 2.58% |
| 2025-10-27 | 23.12 | 23.37 | 0.46 | 2.01% | 22.92 | 23.51 | 20357 | 4732 | 3.84% |
| 2025-10-24 | 22.72 | 22.91 | 0.21 | 0.93% | 22.43 | 22.97 | 16013 | 3647 | 3.02% |
| 2025-10-23 | 22.62 | 22.81 | 0.14 | 0.62% | 22.35 | 22.81 | 11159 | 2516 | 2.10% |
| 2025-10-22 | 22.86 | 22.67 | -0.16 | -0.70% | 22.56 | 22.90 | 11616 | 2639 | 2.19% |
| 2025-10-21 | 22.27 | 22.83 | 0.46 | 2.06% | 22.27 | 22.85 | 15897 | 3599 | 3.00% |
| 2025-10-20 | 22.03 | 22.37 | 0.45 | 2.05% | 22.03 | 22.62 | 20612 | 4619 | 3.88% |
| 2025-10-17 | 22.24 | 21.92 | -0.32 | -1.44% | 21.88 | 22.50 | 13700 | 3033 | 2.58% |
| 2025-10-16 | 22.55 | 22.24 | -0.37 | -1.64% | 22.18 | 22.65 | 12352 | 2763 | 2.33% |
| 2025-10-15 | 22.48 | 22.61 | 0.14 | 0.62% | 22.26 | 22.69 | 11756 | 2649 | 2.21% |
| 2025-10-14 | 22.67 | 22.47 | -0.18 | -0.79% | 22.36 | 22.99 | 15107 | 3416 | 2.85% |
| 2025-10-13 | 22.30 | 22.65 | -0.30 | -1.31% | 21.69 | 22.71 | 18519 | 4146 | 3.49% |
| 2025-10-10 | 22.81 | 22.95 | 0.08 | 0.35% | 22.78 | 23.26 | 17364 | 4000 | 3.27% |
| 2025-10-09 | 23.22 | 22.87 | -0.28 | -1.21% | 22.82 | 23.27 | 21986 | 5047 | 4.14% |
| 2025-09-30 | 23.70 | 23.15 | -0.55 | -2.32% | 23.09 | 23.83 | 25057 | 5840 | 4.72% |
| 2025-09-29 | 23.60 | 23.70 | 0.07 | 0.30% | 23.36 | 23.98 | 19864 | 4708 | 3.74% |
| 2025-09-26 | 23.65 | 23.63 | -0.09 | -0.38% | 23.40 | 24.35 | 25784 | 6165 | 4.77% |
| 2025-09-25 | 25.30 | 23.72 | -1.55 | -6.13% | 23.65 | 25.40 | 56742 | 13744 | 10.49% |
| 2025-09-24 | 25.41 | 25.27 | 0.33 | 1.32% | 25.14 | 26.48 | 52709 | 13531 | 9.75% |
| 2025-09-23 | 24.12 | 24.94 | 0.61 | 2.51% | 23.50 | 25.09 | 39462 | 9539 | 7.30% |
| 2025-09-22 | 24.65 | 24.33 | -0.32 | -1.30% | 24.00 | 24.85 | 21011 | 5130 | 3.89% |
| 2025-09-19 | 24.26 | 24.65 | 0.24 | 0.98% | 24.14 | 24.95 | 26008 | 6381 | 4.81% |
| 2025-09-18 | 24.43 | 24.41 | -0.02 | -0.08% | 24.05 | 25.49 | 57150 | 14260 | 10.57% |
| 2025-09-17 | 24.66 | 24.43 | -0.47 | -1.89% | 24.40 | 25.00 | 34085 | 8389 | 6.30% |
| 2025-09-16 | 24.39 | 24.90 | 1.13 | 4.75% | 24.29 | 25.20 | 51396 | 12703 | 9.50% |
| 2025-09-15 | 23.94 | 23.77 | -0.04 | -0.17% | 23.59 | 24.10 | 13867 | 3309 | 2.56% |
| 2025-09-12 | 24.26 | 23.81 | -0.45 | -1.85% | 23.71 | 24.26 | 15816 | 3786 | 2.92% |
| 2025-09-11 | 23.93 | 24.26 | 0.39 | 1.63% | 23.38 | 24.27 | 18885 | 4523 | 3.49% |
| 2025-09-10 | 23.87 | 23.87 | 0.02 | 0.08% | 23.64 | 24.02 | 12534 | 2991 | 2.32% |
| 2025-09-09 | 24.19 | 23.85 | -0.39 | -1.61% | 23.80 | 24.42 | 19301 | 4651 | 3.57% |
| 2025-09-08 | 23.75 | 24.24 | 0.62 | 2.62% | 23.60 | 24.28 | 25714 | 6183 | 4.76% |