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 | 20.62 | 20.32 | -0.30 | -1.45% | 20.10 | 20.62 | 26181 | 5322 | 0.53% |
| 2025-12-15 | 20.70 | 20.62 | -0.09 | -0.43% | 20.57 | 20.81 | 17698 | 3660 | 0.36% |
| 2025-12-12 | 20.99 | 20.71 | -0.07 | -0.34% | 20.62 | 20.99 | 19248 | 3997 | 0.39% |
| 2025-12-11 | 21.09 | 20.78 | -0.25 | -1.19% | 20.70 | 21.09 | 20289 | 4229 | 0.41% |
| 2025-12-10 | 21.43 | 21.03 | -0.48 | -2.23% | 20.80 | 21.54 | 35715 | 7526 | 0.72% |
| 2025-12-09 | 21.80 | 21.51 | -0.31 | -1.42% | 21.50 | 21.80 | 16199 | 3507 | 0.33% |
| 2025-12-08 | 21.92 | 21.82 | -0.08 | -0.37% | 21.82 | 22.03 | 20600 | 4516 | 0.41% |
| 2025-12-05 | 21.89 | 21.90 | 0.01 | 0.05% | 21.66 | 21.95 | 13376 | 2917 | 0.27% |
| 2025-12-04 | 22.12 | 21.89 | -0.31 | -1.40% | 21.75 | 22.20 | 13412 | 2941 | 0.27% |
| 2025-12-03 | 22.21 | 22.20 | -0.07 | -0.31% | 22.04 | 22.30 | 17306 | 3832 | 0.35% |
| 2025-12-02 | 22.19 | 22.27 | 0.07 | 0.32% | 22.19 | 22.35 | 19726 | 4392 | 0.40% |
| 2025-12-01 | 21.88 | 22.20 | 0.36 | 1.65% | 21.83 | 22.29 | 27278 | 6029 | 0.55% |
| 2025-11-28 | 21.73 | 21.84 | 0.11 | 0.51% | 21.56 | 21.87 | 12678 | 2755 | 0.26% |
| 2025-11-27 | 21.62 | 21.73 | 0.11 | 0.51% | 21.61 | 21.92 | 15412 | 3355 | 0.31% |
| 2025-11-26 | 21.60 | 21.62 | -0.13 | -0.60% | 21.60 | 21.90 | 12777 | 2778 | 0.26% |
| 2025-11-25 | 21.41 | 21.75 | 0.43 | 2.02% | 21.36 | 21.97 | 25216 | 5496 | 0.51% |
| 2025-11-24 | 21.16 | 21.32 | 0.17 | 0.80% | 21.16 | 21.46 | 15344 | 3273 | 0.31% |
| 2025-11-21 | 21.66 | 21.15 | -0.58 | -2.67% | 21.04 | 21.75 | 24550 | 5233 | 0.49% |
| 2025-11-20 | 21.93 | 21.73 | -0.07 | -0.32% | 21.68 | 21.99 | 16675 | 3636 | 0.34% |
| 2025-11-19 | 22.20 | 21.80 | -0.39 | -1.76% | 21.71 | 22.28 | 18957 | 4157 | 0.38% |
| 2025-11-18 | 22.12 | 22.19 | 0.06 | 0.27% | 22.01 | 22.31 | 17861 | 3957 | 0.36% |
| 2025-11-17 | 22.32 | 22.13 | -0.14 | -0.63% | 22.03 | 22.38 | 17984 | 3980 | 0.36% |
| 2025-11-14 | 22.56 | 22.63 | 0.02 | 0.09% | 22.49 | 22.78 | 21979 | 4986 | 0.44% |
| 2025-11-13 | 22.55 | 22.61 | 0.05 | 0.22% | 22.43 | 22.62 | 16262 | 3666 | 0.33% |
| 2025-11-12 | 22.61 | 22.56 | -0.05 | -0.22% | 22.46 | 22.65 | 16540 | 3729 | 0.33% |
| 2025-11-11 | 22.63 | 22.61 | -0.05 | -0.22% | 22.57 | 22.85 | 19568 | 4438 | 0.39% |
| 2025-11-10 | 22.37 | 22.66 | 0.26 | 1.16% | 22.35 | 22.68 | 21729 | 4900 | 0.44% |
| 2025-11-07 | 22.30 | 22.40 | 0.01 | 0.04% | 22.17 | 22.46 | 15419 | 3448 | 0.31% |
| 2025-11-06 | 22.08 | 22.39 | 0.17 | 0.77% | 22.07 | 22.55 | 18616 | 4165 | 0.38% |
| 2025-11-05 | 21.88 | 22.22 | 0.12 | 0.54% | 21.81 | 22.33 | 18893 | 4190 | 0.38% |
| 2025-11-04 | 22.33 | 22.10 | -0.30 | -1.34% | 21.96 | 22.36 | 22906 | 5067 | 0.46% |
| 2025-11-03 | 22.36 | 22.40 | 0.01 | 0.04% | 22.10 | 22.43 | 19010 | 4235 | 0.38% |
| 2025-10-31 | 22.38 | 22.39 | 0.01 | 0.04% | 22.33 | 22.55 | 20672 | 4637 | 0.42% |
| 2025-10-30 | 22.81 | 22.38 | -0.49 | -2.14% | 22.28 | 22.81 | 34475 | 7763 | 0.69% |
| 2025-10-29 | 23.04 | 22.87 | -0.27 | -1.17% | 22.50 | 23.14 | 24556 | 5592 | 0.49% |
| 2025-10-28 | 23.05 | 23.14 | 0.10 | 0.43% | 22.91 | 23.20 | 22105 | 5108 | 0.45% |
| 2025-10-27 | 22.98 | 23.04 | 0.28 | 1.23% | 22.71 | 23.05 | 23683 | 5430 | 0.48% |
| 2025-10-24 | 22.43 | 22.76 | 0.33 | 1.47% | 22.43 | 22.79 | 22943 | 5197 | 0.46% |
| 2025-10-23 | 22.37 | 22.43 | -0.01 | -0.04% | 22.19 | 22.50 | 21216 | 4736 | 0.43% |
| 2025-10-22 | 22.33 | 22.44 | 0.00 | 0.00% | 22.26 | 22.65 | 18063 | 4059 | 0.36% |
| 2025-10-21 | 22.00 | 22.44 | 0.44 | 2.00% | 21.97 | 22.54 | 25981 | 5797 | 0.52% |
| 2025-10-20 | 22.02 | 22.00 | 0.14 | 0.64% | 21.85 | 22.15 | 18446 | 4057 | 0.37% |
| 2025-10-17 | 22.36 | 21.86 | -0.49 | -2.19% | 21.80 | 22.47 | 26682 | 5883 | 0.54% |
| 2025-10-16 | 22.48 | 22.35 | -0.23 | -1.02% | 22.31 | 22.56 | 13811 | 3097 | 0.28% |
| 2025-10-15 | 22.09 | 22.58 | 0.57 | 2.59% | 22.05 | 22.58 | 28449 | 6374 | 0.57% |
| 2025-10-14 | 22.58 | 22.01 | -0.47 | -2.09% | 21.92 | 22.68 | 37855 | 8413 | 0.76% |
| 2025-10-13 | 22.39 | 22.48 | -0.53 | -2.30% | 21.60 | 22.58 | 35325 | 7868 | 0.71% |
| 2025-10-10 | 23.35 | 23.01 | -0.38 | -1.62% | 22.93 | 23.36 | 31805 | 7334 | 0.64% |
| 2025-10-09 | 23.44 | 23.39 | 0.11 | 0.47% | 23.39 | 23.75 | 32556 | 7663 | 0.66% |
| 2025-09-30 | 23.32 | 23.28 | -0.02 | -0.09% | 23.20 | 23.66 | 26649 | 6229 | 1.10% |
| 2025-09-29 | 23.40 | 23.30 | -0.27 | -1.15% | 22.95 | 23.57 | 32531 | 7553 | 1.34% |
| 2025-09-26 | 23.84 | 23.57 | -0.42 | -1.75% | 23.57 | 24.10 | 29914 | 7089 | 1.24% |
| 2025-09-25 | 24.21 | 23.99 | -0.20 | -0.83% | 23.89 | 24.28 | 30845 | 7416 | 1.28% |
| 2025-09-24 | 23.50 | 24.19 | 0.60 | 2.54% | 23.21 | 24.29 | 45614 | 10972 | 1.89% |
| 2025-09-23 | 23.98 | 23.59 | -0.36 | -1.50% | 23.06 | 24.01 | 47853 | 11205 | 1.98% |
| 2025-09-22 | 23.79 | 23.95 | 0.18 | 0.76% | 23.68 | 24.09 | 38277 | 9155 | 1.58% |
| 2025-09-19 | 24.10 | 23.77 | -0.33 | -1.37% | 23.66 | 24.18 | 38963 | 9284 | 1.61% |
| 2025-09-18 | 23.56 | 24.10 | 0.59 | 2.51% | 23.56 | 25.20 | 103549 | 25308 | 4.28% |
| 2025-09-17 | 23.12 | 23.51 | 0.40 | 1.73% | 23.08 | 23.64 | 48966 | 11485 | 2.02% |
| 2025-09-16 | 22.77 | 23.11 | 0.33 | 1.45% | 22.71 | 23.18 | 30192 | 6931 | 1.25% |
| 2025-09-15 | 23.07 | 22.78 | -0.31 | -1.34% | 22.77 | 23.07 | 37679 | 8630 | 1.56% |
| 2025-09-12 | 23.12 | 23.09 | -0.01 | -0.04% | 22.92 | 23.23 | 28369 | 6544 | 1.17% |
| 2025-09-11 | 22.78 | 23.10 | 0.35 | 1.54% | 22.51 | 23.10 | 31288 | 7153 | 1.29% |
| 2025-09-10 | 22.72 | 22.75 | -0.15 | -0.66% | 22.72 | 23.02 | 20800 | 4746 | 0.86% |
| 2025-09-09 | 23.30 | 22.90 | -0.39 | -1.67% | 22.76 | 23.31 | 28652 | 6582 | 1.18% |
| 2025-09-08 | 23.33 | 23.29 | -0.03 | -0.13% | 23.03 | 23.50 | 30106 | 7001 | 1.24% |