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 | 21.75 | 21.30 | -0.48 | -2.20% | 21.26 | 21.85 | 10565 | 2266 | 2.40% |
| 2025-12-15 | 21.60 | 21.78 | 0.03 | 0.14% | 21.60 | 22.10 | 8104 | 1775 | 1.84% |
| 2025-12-12 | 22.03 | 21.75 | -0.21 | -0.96% | 21.68 | 22.32 | 13516 | 2966 | 3.07% |
| 2025-12-11 | 22.34 | 21.96 | -0.38 | -1.70% | 21.95 | 22.47 | 9701 | 2150 | 2.20% |
| 2025-12-10 | 22.83 | 22.34 | -0.41 | -1.80% | 22.30 | 22.83 | 6741 | 1515 | 1.53% |
| 2025-12-09 | 23.06 | 22.75 | -0.30 | -1.30% | 22.75 | 23.14 | 8062 | 1847 | 1.83% |
| 2025-12-08 | 22.99 | 23.05 | 0.17 | 0.74% | 22.73 | 23.20 | 10932 | 2514 | 2.48% |
| 2025-12-05 | 22.10 | 22.88 | 0.48 | 2.14% | 22.10 | 23.01 | 11361 | 2577 | 2.58% |
| 2025-12-04 | 22.68 | 22.40 | -0.38 | -1.67% | 22.36 | 22.84 | 10315 | 2328 | 2.34% |
| 2025-12-03 | 22.91 | 22.78 | -0.14 | -0.61% | 22.68 | 23.14 | 11449 | 2618 | 2.60% |
| 2025-12-02 | 23.20 | 22.92 | -0.15 | -0.65% | 22.81 | 23.28 | 10070 | 2320 | 2.29% |
| 2025-12-01 | 23.25 | 23.07 | -0.25 | -1.07% | 23.03 | 23.51 | 10412 | 2418 | 2.37% |
| 2025-11-28 | 23.16 | 23.32 | 0.16 | 0.69% | 22.88 | 23.33 | 7954 | 1840 | 1.81% |
| 2025-11-27 | 23.11 | 23.16 | 0.34 | 1.49% | 22.70 | 23.45 | 8525 | 1976 | 1.94% |
| 2025-11-26 | 23.00 | 22.82 | -0.13 | -0.57% | 22.79 | 23.49 | 12073 | 2790 | 2.74% |
| 2025-11-25 | 22.53 | 22.95 | 0.43 | 1.91% | 22.53 | 23.24 | 11642 | 2679 | 2.65% |
| 2025-11-24 | 22.37 | 22.52 | 0.40 | 1.81% | 22.01 | 22.74 | 12923 | 2887 | 2.94% |
| 2025-11-21 | 23.24 | 22.12 | -1.41 | -5.99% | 22.09 | 23.75 | 19219 | 4342 | 4.37% |
| 2025-11-20 | 23.67 | 23.53 | -0.02 | -0.08% | 23.43 | 24.09 | 12841 | 3040 | 2.92% |
| 2025-11-19 | 24.32 | 23.55 | -0.78 | -3.21% | 23.55 | 24.39 | 12791 | 3046 | 2.91% |
| 2025-11-18 | 24.59 | 24.33 | -0.18 | -0.73% | 24.26 | 25.09 | 13618 | 3337 | 3.10% |
| 2025-11-17 | 24.64 | 24.51 | 0.07 | 0.29% | 24.15 | 24.64 | 12011 | 2930 | 2.73% |
| 2025-11-14 | 24.27 | 24.44 | 0.17 | 0.70% | 23.95 | 24.83 | 23143 | 5640 | 5.26% |
| 2025-11-13 | 24.40 | 24.27 | 0.11 | 0.46% | 24.16 | 24.54 | 12775 | 3113 | 2.90% |
| 2025-11-12 | 24.36 | 24.16 | -0.31 | -1.27% | 24.16 | 24.73 | 15352 | 3751 | 3.49% |
| 2025-11-11 | 24.80 | 24.47 | -0.32 | -1.29% | 24.40 | 24.96 | 18075 | 4452 | 4.11% |
| 2025-11-10 | 24.64 | 24.79 | 0.27 | 1.10% | 24.63 | 25.15 | 19793 | 4930 | 4.50% |
| 2025-11-07 | 24.83 | 24.52 | -0.23 | -0.93% | 24.41 | 25.12 | 21241 | 5256 | 4.83% |
| 2025-11-06 | 24.30 | 24.75 | 0.45 | 1.85% | 23.88 | 24.90 | 26568 | 6528 | 6.04% |
| 2025-11-05 | 23.33 | 24.30 | 0.65 | 2.75% | 23.20 | 24.45 | 34879 | 8416 | 7.93% |
| 2025-11-04 | 25.38 | 23.65 | -1.91 | -7.47% | 23.10 | 25.59 | 57114 | 13683 | 12.98% |
| 2025-11-03 | 25.68 | 25.56 | -0.12 | -0.47% | 25.25 | 25.96 | 32706 | 8333 | 7.43% |
| 2025-10-31 | 26.09 | 25.68 | 0.02 | 0.08% | 25.32 | 26.12 | 22910 | 5874 | 5.21% |
| 2025-10-30 | 26.27 | 25.66 | -0.53 | -2.02% | 25.61 | 26.74 | 24410 | 6374 | 5.55% |
| 2025-10-29 | 26.20 | 26.19 | -0.02 | -0.08% | 25.80 | 26.23 | 20635 | 5367 | 4.69% |
| 2025-10-28 | 26.28 | 26.21 | 0.00 | 0.00% | 25.96 | 26.75 | 32495 | 8582 | 7.39% |
| 2025-10-27 | 25.69 | 26.21 | 0.52 | 2.02% | 25.30 | 26.36 | 31728 | 8215 | 7.21% |
| 2025-10-24 | 24.90 | 25.69 | 0.75 | 3.01% | 24.83 | 25.95 | 37015 | 9504 | 8.41% |
| 2025-10-23 | 24.96 | 24.94 | 0.11 | 0.44% | 24.42 | 25.08 | 22664 | 5609 | 5.15% |
| 2025-10-22 | 25.06 | 24.83 | 0.09 | 0.36% | 24.45 | 25.06 | 22096 | 5466 | 5.02% |
| 2025-10-21 | 25.51 | 24.74 | -0.34 | -1.36% | 24.35 | 25.52 | 28612 | 7066 | 6.50% |
| 2025-10-20 | 25.20 | 25.08 | -0.11 | -0.44% | 24.75 | 25.98 | 40546 | 10276 | 9.21% |
| 2025-10-17 | 25.84 | 25.19 | -0.76 | -2.93% | 24.96 | 25.96 | 32041 | 8138 | 7.28% |
| 2025-10-16 | 25.69 | 25.95 | 0.30 | 1.17% | 25.43 | 26.00 | 29169 | 7516 | 6.63% |
| 2025-10-15 | 25.63 | 25.65 | -0.03 | -0.12% | 25.12 | 25.75 | 35433 | 9008 | 8.05% |
| 2025-10-14 | 23.98 | 25.68 | 1.72 | 7.18% | 23.88 | 26.20 | 70301 | 17845 | 15.98% |
| 2025-10-13 | 23.91 | 23.96 | 0.02 | 0.08% | 23.29 | 24.23 | 35866 | 8558 | 8.15% |
| 2025-10-10 | 24.15 | 23.94 | -0.19 | -0.79% | 23.66 | 24.37 | 25599 | 6112 | 5.82% |
| 2025-10-09 | 24.38 | 24.13 | -0.24 | -0.98% | 23.74 | 24.39 | 29092 | 6995 | 6.61% |
| 2025-09-30 | 23.83 | 24.37 | 0.54 | 2.27% | 23.68 | 24.49 | 36216 | 8768 | 8.23% |
| 2025-09-29 | 23.75 | 23.83 | 0.01 | 0.04% | 23.33 | 23.99 | 26840 | 6365 | 6.10% |
| 2025-09-26 | 23.01 | 23.82 | 0.72 | 3.12% | 22.78 | 24.35 | 60597 | 14431 | 13.77% |
| 2025-09-25 | 23.70 | 23.10 | -0.50 | -2.12% | 22.71 | 23.76 | 42281 | 9807 | 9.61% |
| 2025-09-24 | 23.02 | 23.60 | 0.40 | 1.72% | 23.02 | 23.96 | 47394 | 11195 | 10.77% |
| 2025-09-23 | 22.65 | 23.20 | 0.44 | 1.93% | 22.29 | 23.26 | 43076 | 9844 | 9.79% |
| 2025-09-22 | 22.22 | 22.76 | 0.47 | 2.11% | 22.13 | 22.86 | 29140 | 6565 | 6.62% |
| 2025-09-19 | 21.80 | 22.29 | 0.57 | 2.62% | 21.61 | 22.38 | 25026 | 5529 | 5.69% |
| 2025-09-18 | 21.87 | 21.72 | -0.22 | -1.00% | 21.49 | 22.51 | 25896 | 5696 | 5.89% |
| 2025-09-17 | 21.73 | 21.94 | 0.05 | 0.23% | 21.73 | 22.11 | 16379 | 3590 | 3.72% |
| 2025-09-16 | 21.99 | 21.89 | 0.20 | 0.92% | 21.47 | 22.00 | 21160 | 4597 | 4.81% |
| 2025-09-15 | 21.71 | 21.69 | -0.02 | -0.09% | 21.44 | 21.75 | 14826 | 3195 | 3.37% |
| 2025-09-12 | 21.79 | 21.71 | -0.04 | -0.18% | 21.41 | 21.95 | 19419 | 4213 | 4.41% |
| 2025-09-11 | 21.44 | 21.75 | 0.31 | 1.45% | 21.14 | 21.75 | 16185 | 3477 | 3.68% |
| 2025-09-10 | 21.50 | 21.44 | -0.08 | -0.37% | 21.21 | 21.61 | 11449 | 2445 | 2.60% |
| 2025-09-09 | 21.58 | 21.52 | -0.16 | -0.74% | 21.34 | 21.72 | 14140 | 3044 | 3.21% |
| 2025-09-08 | 21.23 | 21.68 | 0.59 | 2.80% | 21.00 | 21.72 | 17258 | 3689 | 3.92% |