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 | 20.69 | 20.25 | -0.43 | -2.08% | 20.24 | 20.98 | 16835 | 3443 | 1.19% |
| 2025-12-15 | 21.25 | 20.68 | -0.65 | -3.05% | 20.65 | 21.45 | 14795 | 3104 | 1.05% |
| 2025-12-12 | 21.47 | 21.33 | -0.31 | -1.43% | 21.33 | 21.84 | 9419 | 2031 | 0.67% |
| 2025-12-11 | 21.90 | 21.64 | -0.13 | -0.60% | 21.51 | 22.21 | 11572 | 2505 | 2.83% |
| 2025-12-10 | 22.19 | 21.77 | -0.52 | -2.33% | 21.70 | 22.33 | 11550 | 2537 | 2.82% |
| 2025-12-09 | 22.44 | 22.29 | -0.11 | -0.49% | 22.19 | 22.49 | 12317 | 2753 | 3.01% |
| 2025-12-08 | 21.81 | 22.40 | 0.59 | 2.71% | 21.81 | 22.55 | 16041 | 3585 | 3.92% |
| 2025-12-05 | 21.36 | 21.81 | 0.45 | 2.11% | 21.00 | 21.94 | 11848 | 2557 | 2.89% |
| 2025-12-04 | 21.72 | 21.36 | -0.36 | -1.66% | 21.30 | 21.78 | 10285 | 2207 | 2.51% |
| 2025-12-03 | 21.86 | 21.72 | -0.03 | -0.14% | 21.55 | 22.02 | 12366 | 2688 | 3.02% |
| 2025-12-02 | 21.92 | 21.75 | -0.26 | -1.18% | 21.70 | 22.18 | 8070 | 1761 | 1.97% |
| 2025-12-01 | 22.44 | 22.01 | -0.07 | -0.32% | 21.92 | 22.44 | 14420 | 3195 | 3.52% |
| 2025-11-28 | 21.44 | 22.08 | 0.58 | 2.70% | 21.42 | 22.09 | 10979 | 2394 | 2.68% |
| 2025-11-27 | 21.36 | 21.50 | 0.17 | 0.80% | 21.24 | 21.70 | 6008 | 1289 | 1.47% |
| 2025-11-26 | 21.53 | 21.33 | -0.18 | -0.84% | 21.30 | 21.75 | 8375 | 1799 | 2.05% |
| 2025-11-25 | 21.48 | 21.51 | 0.27 | 1.27% | 21.24 | 21.76 | 10254 | 2215 | 2.50% |
| 2025-11-24 | 20.76 | 21.24 | 0.50 | 2.41% | 20.76 | 21.50 | 13405 | 2834 | 3.27% |
| 2025-11-21 | 21.44 | 20.74 | -0.97 | -4.47% | 20.65 | 21.76 | 15588 | 3276 | 3.81% |
| 2025-11-20 | 21.91 | 21.71 | -0.15 | -0.69% | 21.60 | 22.10 | 9315 | 2028 | 2.28% |
| 2025-11-19 | 22.26 | 21.86 | -0.51 | -2.28% | 21.84 | 22.50 | 13500 | 2974 | 3.30% |
| 2025-11-18 | 22.66 | 22.37 | -0.25 | -1.11% | 22.20 | 22.73 | 9206 | 2057 | 2.25% |
| 2025-11-17 | 23.13 | 22.62 | -0.03 | -0.13% | 22.41 | 23.13 | 12013 | 2708 | 2.93% |
| 2025-11-14 | 22.50 | 22.65 | -0.01 | -0.04% | 22.39 | 22.98 | 11541 | 2632 | 2.82% |
| 2025-11-13 | 22.88 | 22.66 | -0.20 | -0.87% | 22.62 | 22.96 | 12788 | 2909 | 3.12% |
| 2025-11-12 | 22.99 | 22.86 | -0.07 | -0.31% | 22.74 | 23.19 | 13004 | 2977 | 3.18% |
| 2025-11-11 | 23.16 | 22.93 | -0.23 | -0.99% | 22.90 | 23.42 | 14736 | 3409 | 3.60% |
| 2025-11-10 | 23.14 | 23.16 | 0.08 | 0.35% | 23.03 | 23.44 | 11310 | 2626 | 2.76% |
| 2025-11-07 | 23.28 | 23.08 | -0.37 | -1.58% | 23.06 | 23.40 | 12110 | 2806 | 2.96% |
| 2025-11-06 | 23.33 | 23.45 | 0.24 | 1.03% | 23.10 | 23.52 | 15072 | 3515 | 3.68% |
| 2025-11-05 | 23.40 | 23.21 | -0.07 | -0.30% | 23.09 | 23.58 | 14934 | 3487 | 3.65% |
| 2025-11-04 | 23.31 | 23.28 | -0.04 | -0.17% | 23.11 | 23.57 | 15162 | 3530 | 3.70% |
| 2025-11-03 | 23.57 | 23.32 | -0.16 | -0.68% | 23.06 | 23.77 | 24375 | 5698 | 5.95% |
| 2025-10-31 | 23.20 | 23.48 | 0.82 | 3.62% | 22.86 | 23.83 | 39632 | 9293 | 9.68% |
| 2025-10-30 | 22.39 | 22.66 | 0.23 | 1.03% | 22.20 | 23.48 | 31383 | 7115 | 7.67% |
| 2025-10-29 | 22.60 | 22.43 | -0.36 | -1.58% | 22.25 | 22.89 | 19017 | 4260 | 4.64% |
| 2025-10-28 | 22.86 | 22.79 | -0.25 | -1.09% | 22.68 | 23.10 | 17314 | 3950 | 4.23% |
| 2025-10-27 | 23.90 | 23.04 | -0.52 | -2.21% | 22.92 | 24.00 | 32045 | 7454 | 7.83% |
| 2025-10-24 | 22.05 | 23.56 | 1.47 | 6.65% | 22.00 | 23.95 | 59991 | 13920 | 14.65% |
| 2025-10-23 | 21.70 | 22.09 | 0.39 | 1.80% | 21.41 | 22.17 | 13696 | 2967 | 3.35% |
| 2025-10-22 | 21.90 | 21.70 | -0.20 | -0.91% | 21.60 | 21.99 | 11879 | 2585 | 2.90% |
| 2025-10-21 | 21.70 | 21.90 | 0.26 | 1.20% | 21.70 | 21.95 | 12577 | 2749 | 3.07% |
| 2025-10-20 | 21.34 | 21.64 | 0.39 | 1.84% | 21.34 | 21.78 | 11853 | 2560 | 2.90% |
| 2025-10-17 | 21.97 | 21.25 | -0.62 | -2.83% | 21.10 | 22.00 | 15483 | 3329 | 3.78% |
| 2025-10-16 | 22.36 | 21.87 | -0.49 | -2.19% | 21.80 | 22.69 | 15981 | 3535 | 3.90% |
| 2025-10-15 | 22.30 | 22.36 | -0.01 | -0.04% | 21.95 | 22.39 | 11745 | 2609 | 2.87% |
| 2025-10-14 | 22.03 | 22.37 | 0.44 | 2.01% | 21.98 | 22.72 | 24354 | 5429 | 5.95% |
| 2025-10-13 | 21.48 | 21.93 | -0.13 | -0.59% | 20.55 | 22.11 | 18339 | 3966 | 4.48% |
| 2025-10-10 | 22.33 | 22.06 | -0.03 | -0.14% | 21.97 | 23.00 | 22529 | 5042 | 5.50% |
| 2025-10-09 | 22.42 | 22.09 | -0.27 | -1.21% | 22.02 | 22.54 | 18723 | 4155 | 4.57% |
| 2025-09-30 | 22.59 | 22.36 | -0.21 | -0.93% | 22.31 | 22.70 | 9819 | 2205 | 2.40% |
| 2025-09-29 | 22.44 | 22.57 | 0.13 | 0.58% | 22.05 | 22.82 | 14385 | 3236 | 3.51% |
| 2025-09-26 | 22.54 | 22.44 | -0.12 | -0.53% | 22.33 | 22.97 | 11448 | 2579 | 2.80% |
| 2025-09-25 | 22.78 | 22.56 | -0.23 | -1.01% | 22.56 | 23.13 | 15171 | 3463 | 3.71% |
| 2025-09-24 | 22.39 | 22.79 | 0.37 | 1.65% | 22.08 | 22.80 | 13647 | 3082 | 3.33% |
| 2025-09-23 | 22.58 | 22.42 | -0.13 | -0.58% | 21.75 | 22.69 | 17979 | 3982 | 4.39% |
| 2025-09-22 | 22.94 | 22.55 | -0.16 | -0.70% | 22.38 | 23.15 | 16954 | 3833 | 4.14% |
| 2025-09-19 | 23.13 | 22.71 | -0.39 | -1.69% | 22.71 | 23.26 | 16903 | 3865 | 4.13% |
| 2025-09-18 | 23.68 | 23.10 | -0.50 | -2.12% | 22.90 | 23.86 | 20772 | 4858 | 5.07% |
| 2025-09-17 | 23.57 | 23.60 | 0.11 | 0.47% | 23.30 | 23.76 | 15835 | 3739 | 3.87% |
| 2025-09-16 | 23.27 | 23.49 | 0.22 | 0.95% | 23.10 | 23.55 | 16134 | 3767 | 3.94% |
| 2025-09-15 | 23.47 | 23.27 | -0.32 | -1.36% | 23.17 | 23.84 | 17018 | 3971 | 4.16% |
| 2025-09-12 | 23.98 | 23.59 | -0.13 | -0.55% | 23.52 | 24.00 | 14668 | 3483 | 3.58% |
| 2025-09-11 | 23.58 | 23.72 | 0.18 | 0.76% | 23.25 | 23.92 | 16092 | 3801 | 3.93% |
| 2025-09-10 | 23.76 | 23.54 | 0.12 | 0.51% | 23.35 | 23.76 | 13505 | 3177 | 3.30% |
| 2025-09-09 | 23.74 | 23.42 | -0.32 | -1.35% | 23.37 | 23.80 | 15320 | 3608 | 3.74% |
| 2025-09-08 | 23.69 | 23.74 | 0.31 | 1.32% | 23.24 | 23.78 | 18261 | 4296 | 4.46% |