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 | 22.46 | 22.26 | -0.32 | -1.42% | 22.17 | 22.52 | 12437 | 2770 | 1.89% |
| 2025-12-15 | 22.55 | 22.58 | 0.05 | 0.22% | 22.36 | 22.65 | 7943 | 1789 | 1.21% |
| 2025-12-12 | 22.78 | 22.53 | -0.20 | -0.88% | 22.53 | 22.93 | 8617 | 1955 | 1.31% |
| 2025-12-11 | 23.21 | 22.73 | -0.43 | -1.86% | 22.71 | 23.25 | 10702 | 2452 | 1.63% |
| 2025-12-10 | 23.31 | 23.16 | -0.15 | -0.64% | 23.06 | 23.39 | 11772 | 2729 | 1.79% |
| 2025-12-09 | 23.28 | 23.31 | -0.01 | -0.04% | 23.15 | 23.61 | 12912 | 3016 | 1.96% |
| 2025-12-08 | 23.24 | 23.32 | 0.12 | 0.52% | 23.13 | 23.39 | 13673 | 3185 | 2.08% |
| 2025-12-05 | 23.10 | 23.20 | 0.10 | 0.43% | 22.93 | 23.31 | 11578 | 2682 | 1.76% |
| 2025-12-04 | 23.25 | 23.10 | -0.20 | -0.86% | 22.97 | 23.37 | 11837 | 2739 | 1.80% |
| 2025-12-03 | 23.36 | 23.30 | -0.09 | -0.38% | 23.18 | 23.45 | 12531 | 2917 | 1.91% |
| 2025-12-02 | 23.50 | 23.39 | -0.02 | -0.09% | 23.16 | 23.61 | 21066 | 4919 | 3.20% |
| 2025-12-01 | 22.85 | 23.41 | 0.64 | 2.81% | 22.75 | 24.30 | 42649 | 10067 | 6.49% |
| 2025-11-28 | 22.68 | 22.77 | 0.16 | 0.71% | 22.51 | 22.84 | 7882 | 1791 | 1.20% |
| 2025-11-27 | 22.47 | 22.61 | 0.20 | 0.89% | 22.40 | 22.72 | 9078 | 2051 | 1.38% |
| 2025-11-26 | 22.49 | 22.41 | -0.12 | -0.53% | 22.38 | 22.78 | 9682 | 2182 | 1.47% |
| 2025-11-25 | 22.48 | 22.53 | 0.18 | 0.81% | 22.35 | 22.87 | 11128 | 2522 | 1.69% |
| 2025-11-24 | 22.20 | 22.35 | 0.25 | 1.13% | 22.11 | 22.53 | 13866 | 3094 | 2.11% |
| 2025-11-21 | 23.00 | 22.10 | -1.19 | -5.11% | 22.02 | 23.12 | 22200 | 4966 | 3.38% |
| 2025-11-20 | 23.33 | 23.29 | 0.11 | 0.47% | 23.09 | 23.45 | 9809 | 2281 | 1.49% |
| 2025-11-19 | 23.50 | 23.18 | -0.26 | -1.11% | 23.09 | 23.66 | 12751 | 2964 | 1.94% |
| 2025-11-18 | 23.77 | 23.44 | -0.34 | -1.43% | 23.35 | 23.78 | 13917 | 3268 | 2.12% |
| 2025-11-17 | 24.05 | 23.78 | -0.06 | -0.25% | 23.65 | 24.16 | 11467 | 2728 | 1.74% |
| 2025-11-14 | 23.75 | 23.84 | 0.10 | 0.42% | 23.70 | 24.09 | 16390 | 3921 | 2.49% |
| 2025-11-13 | 23.81 | 23.74 | -0.07 | -0.29% | 23.62 | 23.83 | 11461 | 2722 | 1.74% |
| 2025-11-12 | 23.93 | 23.81 | -0.07 | -0.29% | 23.66 | 23.95 | 15649 | 3718 | 2.38% |
| 2025-11-11 | 23.75 | 23.88 | 0.16 | 0.67% | 23.73 | 24.01 | 17332 | 4142 | 2.64% |
| 2025-11-10 | 23.80 | 23.72 | 0.02 | 0.08% | 23.58 | 23.87 | 15608 | 3697 | 2.37% |
| 2025-11-07 | 23.39 | 23.70 | 0.30 | 1.28% | 23.30 | 23.76 | 19389 | 4578 | 2.95% |
| 2025-11-06 | 23.33 | 23.40 | 0.12 | 0.52% | 23.21 | 23.47 | 16022 | 3740 | 2.44% |
| 2025-11-05 | 23.13 | 23.28 | 0.03 | 0.13% | 23.09 | 23.34 | 12977 | 3016 | 1.97% |
| 2025-11-04 | 23.21 | 23.25 | 0.08 | 0.35% | 23.08 | 23.28 | 10987 | 2546 | 1.67% |
| 2025-11-03 | 23.09 | 23.17 | 0.16 | 0.70% | 22.93 | 23.19 | 10960 | 2531 | 1.67% |
| 2025-10-31 | 22.90 | 23.01 | 0.23 | 1.01% | 22.72 | 23.09 | 10691 | 2460 | 1.63% |
| 2025-10-30 | 23.16 | 22.78 | -0.34 | -1.47% | 22.78 | 23.16 | 10491 | 2405 | 1.60% |
| 2025-10-29 | 23.26 | 23.12 | -0.02 | -0.09% | 22.97 | 23.30 | 14047 | 3249 | 2.14% |
| 2025-10-28 | 23.05 | 23.14 | 0.13 | 0.56% | 22.89 | 23.33 | 14684 | 3403 | 2.23% |
| 2025-10-27 | 23.15 | 23.01 | -0.04 | -0.17% | 22.92 | 23.15 | 12338 | 2838 | 1.88% |
| 2025-10-24 | 23.08 | 23.05 | 0.00 | 0.00% | 22.96 | 23.16 | 9891 | 2280 | 1.50% |
| 2025-10-23 | 22.98 | 23.05 | 0.12 | 0.52% | 22.78 | 23.06 | 13811 | 3168 | 2.10% |
| 2025-10-22 | 22.90 | 22.93 | 0.01 | 0.04% | 22.78 | 23.07 | 10816 | 2484 | 1.64% |
| 2025-10-21 | 22.72 | 22.92 | 0.11 | 0.48% | 22.72 | 22.96 | 13096 | 2997 | 1.99% |
| 2025-10-20 | 22.55 | 22.81 | 0.40 | 1.78% | 22.41 | 22.81 | 9181 | 2079 | 1.40% |
| 2025-10-17 | 22.67 | 22.41 | -0.26 | -1.15% | 22.37 | 22.69 | 9834 | 2215 | 1.50% |
| 2025-10-16 | 22.56 | 22.67 | 0.08 | 0.35% | 22.48 | 22.76 | 10795 | 2445 | 1.64% |
| 2025-10-15 | 22.44 | 22.59 | 0.16 | 0.71% | 22.43 | 22.61 | 8564 | 1931 | 1.30% |
| 2025-10-14 | 22.61 | 22.43 | 0.04 | 0.18% | 22.36 | 22.61 | 11705 | 2630 | 1.78% |
| 2025-10-13 | 21.99 | 22.39 | -0.05 | -0.22% | 21.95 | 22.48 | 12026 | 2681 | 1.83% |
| 2025-10-10 | 22.42 | 22.44 | 0.04 | 0.18% | 22.30 | 22.50 | 8379 | 1880 | 1.27% |
| 2025-10-09 | 22.35 | 22.40 | 0.11 | 0.49% | 22.19 | 22.42 | 7492 | 1673 | 1.14% |
| 2025-09-30 | 22.40 | 22.29 | -0.07 | -0.31% | 22.29 | 22.41 | 7171 | 1601 | 1.09% |
| 2025-09-29 | 22.51 | 22.36 | 0.05 | 0.22% | 22.10 | 22.51 | 9235 | 2064 | 1.40% |
| 2025-09-26 | 22.19 | 22.31 | 0.02 | 0.09% | 22.12 | 22.42 | 5601 | 1247 | 0.85% |
| 2025-09-25 | 22.53 | 22.29 | -0.21 | -0.93% | 22.21 | 22.57 | 7835 | 1753 | 1.19% |
| 2025-09-24 | 22.28 | 22.50 | 0.16 | 0.72% | 22.20 | 22.52 | 10618 | 2382 | 1.61% |
| 2025-09-23 | 22.33 | 22.34 | 0.06 | 0.27% | 22.02 | 22.44 | 17055 | 3775 | 2.59% |
| 2025-09-22 | 22.46 | 22.28 | -0.16 | -0.71% | 22.11 | 22.58 | 10707 | 2382 | 1.63% |
| 2025-09-19 | 22.36 | 22.44 | 0.09 | 0.40% | 22.25 | 22.47 | 10017 | 2239 | 1.52% |
| 2025-09-18 | 22.76 | 22.35 | -0.41 | -1.80% | 22.30 | 22.82 | 14963 | 3377 | 2.28% |
| 2025-09-17 | 22.90 | 22.76 | -0.15 | -0.65% | 22.73 | 22.94 | 8752 | 1998 | 1.33% |
| 2025-09-16 | 22.69 | 22.91 | 0.12 | 0.53% | 22.61 | 22.93 | 11390 | 2597 | 1.73% |
| 2025-09-15 | 22.89 | 22.79 | -0.13 | -0.57% | 22.68 | 23.02 | 9320 | 2122 | 1.42% |
| 2025-09-12 | 23.10 | 22.92 | -0.07 | -0.30% | 22.81 | 23.10 | 10523 | 2412 | 1.60% |
| 2025-09-11 | 22.93 | 22.99 | 0.06 | 0.26% | 22.68 | 23.04 | 9635 | 2206 | 1.47% |
| 2025-09-10 | 22.97 | 22.93 | -0.04 | -0.17% | 22.77 | 22.99 | 9616 | 2199 | 1.46% |
| 2025-09-09 | 23.43 | 22.97 | -0.06 | -0.26% | 22.85 | 23.43 | 14892 | 3429 | 2.26% |
| 2025-09-08 | 22.72 | 23.03 | 0.39 | 1.72% | 22.66 | 23.05 | 16887 | 3872 | 2.57% |