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 | 21.62 | 21.19 | -0.52 | -2.40% | 21.09 | 21.74 | 134631 | 28692 | 3.08% |
| 2025-12-15 | 21.98 | 21.71 | -0.67 | -2.99% | 21.68 | 22.14 | 164207 | 35940 | 3.75% |
| 2025-12-12 | 22.04 | 22.38 | 0.34 | 1.54% | 21.96 | 22.43 | 167574 | 37299 | 3.83% |
| 2025-12-11 | 22.65 | 22.04 | -0.66 | -2.91% | 22.04 | 22.70 | 190601 | 42502 | 4.36% |
| 2025-12-10 | 23.10 | 22.70 | -0.60 | -2.58% | 22.38 | 23.26 | 371140 | 84256 | 8.49% |
| 2025-12-09 | 24.38 | 23.30 | 0.41 | 1.79% | 23.27 | 24.45 | 496088 | 117855 | 11.34% |
| 2025-12-08 | 22.62 | 22.89 | 0.28 | 1.24% | 22.58 | 23.07 | 181734 | 41565 | 4.15% |
| 2025-12-05 | 22.48 | 22.61 | 0.29 | 1.30% | 22.11 | 22.85 | 162710 | 36578 | 3.72% |
| 2025-12-04 | 22.05 | 22.32 | 0.28 | 1.27% | 21.77 | 22.75 | 161539 | 35879 | 3.69% |
| 2025-12-03 | 22.50 | 22.04 | -0.39 | -1.74% | 21.95 | 22.53 | 129151 | 28592 | 2.95% |
| 2025-12-02 | 22.56 | 22.43 | -0.25 | -1.10% | 22.37 | 22.65 | 132210 | 29722 | 3.02% |
| 2025-12-01 | 22.45 | 22.68 | 0.35 | 1.57% | 22.22 | 22.73 | 182688 | 41160 | 4.18% |
| 2025-11-28 | 21.95 | 22.33 | 0.38 | 1.73% | 21.82 | 22.37 | 179631 | 39833 | 4.11% |
| 2025-11-27 | 22.06 | 21.95 | 0.06 | 0.27% | 21.92 | 22.44 | 178137 | 39515 | 4.07% |
| 2025-11-26 | 22.00 | 21.89 | -0.40 | -1.79% | 21.85 | 22.29 | 184176 | 40607 | 4.21% |
| 2025-11-25 | 22.49 | 22.29 | 0.31 | 1.41% | 22.20 | 22.65 | 227164 | 50893 | 5.19% |
| 2025-11-24 | 22.14 | 21.98 | 0.59 | 2.76% | 21.58 | 22.65 | 234113 | 51405 | 5.35% |
| 2025-11-21 | 22.48 | 21.39 | -1.76 | -7.60% | 21.38 | 22.95 | 361659 | 78986 | 8.27% |
| 2025-11-20 | 23.82 | 23.15 | -0.30 | -1.28% | 23.11 | 23.95 | 212095 | 49808 | 4.85% |
| 2025-11-19 | 23.86 | 23.45 | -0.60 | -2.49% | 23.31 | 23.97 | 193172 | 45551 | 4.42% |
| 2025-11-18 | 24.15 | 24.05 | -0.10 | -0.41% | 23.90 | 24.43 | 172892 | 41687 | 3.95% |
| 2025-11-17 | 24.59 | 24.15 | -0.50 | -2.03% | 24.00 | 24.85 | 295774 | 71839 | 6.76% |
| 2025-11-14 | 25.81 | 24.65 | -1.85 | -6.98% | 24.65 | 25.95 | 518108 | 130036 | 11.85% |
| 2025-11-13 | 25.52 | 26.50 | 1.02 | 4.00% | 25.31 | 27.54 | 574094 | 153276 | 13.13% |
| 2025-11-12 | 25.58 | 25.48 | -0.78 | -2.97% | 24.75 | 26.28 | 465435 | 117920 | 10.64% |
| 2025-11-11 | 26.56 | 26.26 | 0.05 | 0.19% | 26.25 | 27.73 | 590312 | 159327 | 13.50% |
| 2025-11-10 | 26.30 | 26.21 | -0.16 | -0.61% | 25.54 | 26.78 | 365548 | 95216 | 8.36% |
| 2025-11-07 | 25.62 | 26.37 | 0.39 | 1.50% | 25.62 | 26.97 | 440429 | 116200 | 10.07% |
| 2025-11-06 | 26.00 | 25.98 | 0.34 | 1.33% | 25.59 | 26.29 | 349336 | 90756 | 7.99% |
| 2025-11-05 | 25.39 | 25.64 | -0.54 | -2.06% | 24.93 | 25.78 | 433558 | 110017 | 9.91% |
| 2025-11-04 | 26.58 | 26.18 | -0.72 | -2.68% | 26.10 | 27.35 | 433699 | 115142 | 9.92% |
| 2025-11-03 | 26.00 | 26.90 | 0.20 | 0.75% | 25.51 | 27.09 | 548210 | 143910 | 12.53% |
| 2025-10-31 | 27.69 | 26.70 | -1.83 | -6.41% | 26.50 | 28.15 | 816086 | 221503 | 18.66% |
| 2025-10-30 | 27.10 | 28.53 | 0.85 | 3.07% | 27.10 | 29.72 | 1206209 | 345906 | 27.58% |
| 2025-10-29 | 27.34 | 27.68 | 0.53 | 1.95% | 26.45 | 28.48 | 1100184 | 300135 | 25.15% |
| 2025-10-28 | 28.31 | 27.15 | 0.69 | 2.61% | 26.83 | 29.11 | 1422568 | 398949 | 32.52% |
| 2025-10-27 | 24.45 | 26.46 | 2.41 | 10.02% | 23.90 | 26.46 | 927519 | 234874 | 21.21% |
| 2025-10-24 | 23.61 | 24.05 | 0.75 | 3.22% | 23.31 | 24.23 | 600832 | 143730 | 13.74% |
| 2025-10-23 | 23.42 | 23.30 | -0.12 | -0.51% | 22.90 | 23.90 | 277784 | 64602 | 6.35% |
| 2025-10-22 | 22.76 | 23.42 | 0.17 | 0.73% | 22.31 | 23.89 | 441633 | 102192 | 10.10% |
| 2025-10-21 | 22.55 | 23.25 | 0.71 | 3.15% | 22.55 | 23.60 | 427609 | 99306 | 9.78% |
| 2025-10-20 | 22.40 | 22.54 | 0.77 | 3.54% | 22.20 | 23.26 | 452412 | 102723 | 10.34% |
| 2025-10-17 | 22.89 | 21.77 | -1.99 | -8.38% | 21.73 | 23.20 | 515489 | 114686 | 11.79% |
| 2025-10-16 | 22.84 | 23.76 | 0.74 | 3.21% | 22.75 | 24.32 | 525471 | 123847 | 12.01% |
| 2025-10-15 | 22.89 | 23.02 | 0.12 | 0.52% | 22.52 | 23.31 | 359996 | 82630 | 8.23% |
| 2025-10-14 | 23.07 | 22.90 | 0.05 | 0.22% | 22.74 | 24.50 | 582937 | 138353 | 13.33% |
| 2025-10-13 | 22.45 | 22.85 | -0.81 | -3.42% | 22.42 | 23.27 | 412054 | 93960 | 9.42% |
| 2025-10-10 | 24.49 | 23.66 | -0.68 | -2.79% | 23.20 | 24.50 | 625627 | 148246 | 14.30% |
| 2025-10-09 | 23.49 | 24.34 | 2.21 | 9.99% | 23.09 | 24.34 | 656484 | 155137 | 15.01% |
| 2025-09-30 | 21.69 | 22.13 | 0.59 | 2.74% | 21.69 | 22.48 | 280653 | 62371 | 6.42% |
| 2025-09-29 | 21.36 | 21.54 | 0.21 | 0.98% | 21.36 | 21.78 | 155626 | 33527 | 3.56% |
| 2025-09-26 | 21.70 | 21.33 | -0.53 | -2.42% | 21.30 | 22.16 | 186501 | 40443 | 4.26% |
| 2025-09-25 | 22.08 | 21.86 | -0.51 | -2.28% | 21.84 | 22.26 | 245979 | 54230 | 5.62% |
| 2025-09-24 | 21.46 | 22.37 | 0.66 | 3.04% | 21.35 | 22.41 | 359154 | 79111 | 8.21% |
| 2025-09-23 | 22.30 | 21.71 | -1.36 | -5.90% | 21.17 | 22.50 | 510337 | 110689 | 11.67% |
| 2025-09-22 | 22.18 | 23.07 | 1.31 | 6.02% | 21.80 | 23.09 | 611030 | 138164 | 13.97% |
| 2025-09-19 | 21.47 | 21.76 | 0.28 | 1.30% | 21.41 | 22.35 | 342990 | 74921 | 7.84% |
| 2025-09-18 | 21.47 | 21.48 | 0.04 | 0.19% | 21.11 | 22.30 | 332578 | 72048 | 7.60% |
| 2025-09-17 | 21.16 | 21.44 | 0.09 | 0.42% | 20.97 | 21.82 | 216801 | 46309 | 4.96% |
| 2025-09-16 | 20.86 | 21.35 | 0.47 | 2.25% | 20.69 | 21.36 | 180422 | 38021 | 4.12% |
| 2025-09-15 | 21.34 | 20.88 | -0.19 | -0.90% | 20.76 | 21.46 | 164783 | 34490 | 3.77% |
| 2025-09-12 | 20.40 | 21.07 | 0.68 | 3.33% | 20.40 | 21.48 | 332780 | 69976 | 7.61% |
| 2025-09-11 | 19.70 | 20.39 | 0.68 | 3.45% | 19.51 | 20.82 | 209928 | 42219 | 4.80% |
| 2025-09-10 | 19.40 | 19.71 | -0.69 | -3.38% | 19.32 | 19.89 | 235858 | 46349 | 5.39% |
| 2025-09-09 | 20.70 | 20.40 | -0.36 | -1.73% | 20.36 | 20.79 | 131615 | 27065 | 3.01% |
| 2025-09-08 | 20.69 | 20.76 | 0.06 | 0.29% | 20.41 | 20.77 | 142930 | 29420 | 3.27% |