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 | 21.12 | 20.44 | -1.07 | -4.97% | 20.39 | 21.24 | 418443 | 86721 | 2.68% |
| 2025-12-15 | 21.14 | 21.51 | 0.29 | 1.37% | 21.03 | 21.57 | 382149 | 81922 | 2.45% |
| 2025-12-12 | 21.20 | 21.22 | 0.49 | 2.36% | 20.89 | 21.25 | 406508 | 85802 | 2.60% |
| 2025-12-11 | 21.10 | 20.73 | -0.23 | -1.10% | 20.70 | 21.22 | 307839 | 64634 | 1.97% |
| 2025-12-10 | 20.91 | 20.96 | 0.22 | 1.06% | 20.75 | 20.99 | 266395 | 55670 | 1.70% |
| 2025-12-09 | 21.01 | 20.74 | -0.43 | -2.03% | 20.57 | 21.03 | 362702 | 75306 | 2.32% |
| 2025-12-08 | 21.26 | 21.17 | -0.29 | -1.35% | 21.00 | 21.32 | 344907 | 72808 | 2.21% |
| 2025-12-05 | 21.02 | 21.46 | 0.44 | 2.09% | 20.97 | 21.49 | 303109 | 64521 | 1.94% |
| 2025-12-04 | 21.35 | 21.02 | -0.27 | -1.27% | 20.96 | 21.44 | 319652 | 67607 | 2.05% |
| 2025-12-03 | 21.80 | 21.29 | -0.46 | -2.11% | 21.13 | 21.85 | 437531 | 93687 | 2.80% |
| 2025-12-02 | 22.15 | 21.75 | -0.70 | -3.12% | 21.68 | 22.17 | 402518 | 88020 | 2.58% |
| 2025-12-01 | 22.60 | 22.45 | 0.27 | 1.22% | 22.27 | 22.94 | 535951 | 121152 | 3.43% |
| 2025-11-28 | 22.55 | 22.18 | 0.19 | 0.86% | 22.03 | 22.58 | 424212 | 94400 | 2.71% |
| 2025-11-27 | 22.31 | 21.99 | -0.21 | -0.95% | 21.90 | 22.41 | 341410 | 75351 | 2.19% |
| 2025-11-26 | 22.45 | 22.20 | -0.21 | -0.94% | 22.17 | 22.61 | 302645 | 67705 | 1.94% |
| 2025-11-25 | 22.30 | 22.41 | 0.61 | 2.80% | 22.06 | 22.70 | 483744 | 108239 | 3.10% |
| 2025-11-24 | 21.34 | 21.80 | 0.45 | 2.11% | 21.11 | 22.27 | 413150 | 89808 | 2.64% |
| 2025-11-21 | 22.00 | 21.35 | -1.13 | -5.03% | 21.29 | 22.19 | 484000 | 104760 | 3.10% |
| 2025-11-20 | 22.29 | 22.48 | 0.05 | 0.22% | 22.25 | 22.96 | 449565 | 101800 | 2.88% |
| 2025-11-19 | 21.93 | 22.43 | 0.88 | 4.08% | 21.82 | 22.73 | 555216 | 123104 | 3.55% |
| 2025-11-18 | 22.12 | 21.55 | -0.69 | -3.10% | 21.40 | 22.17 | 326444 | 70940 | 2.09% |
| 2025-11-17 | 22.21 | 22.24 | -0.42 | -1.85% | 22.01 | 22.42 | 383090 | 85037 | 2.45% |
| 2025-11-14 | 22.82 | 22.66 | -0.60 | -2.58% | 22.60 | 23.20 | 497832 | 114095 | 3.19% |
| 2025-11-13 | 23.60 | 23.26 | 0.35 | 1.53% | 22.93 | 23.68 | 783985 | 182705 | 5.02% |
| 2025-11-12 | 22.54 | 22.91 | 0.34 | 1.51% | 22.36 | 23.40 | 716620 | 163910 | 4.59% |
| 2025-11-11 | 22.52 | 22.57 | 0.42 | 1.90% | 21.81 | 23.30 | 890389 | 200617 | 5.70% |
| 2025-11-10 | 21.92 | 22.15 | 1.22 | 5.83% | 21.87 | 22.45 | 841013 | 186075 | 5.38% |
| 2025-11-07 | 20.80 | 20.93 | 0.03 | 0.14% | 20.77 | 21.40 | 316578 | 66579 | 2.03% |
| 2025-11-06 | 20.55 | 20.90 | 0.25 | 1.21% | 20.50 | 20.97 | 312355 | 64786 | 2.00% |
| 2025-11-05 | 20.03 | 20.65 | 0.12 | 0.58% | 20.00 | 20.80 | 389378 | 79739 | 2.49% |
| 2025-11-04 | 20.98 | 20.53 | -0.67 | -3.16% | 20.26 | 21.17 | 473721 | 97652 | 3.03% |
| 2025-11-03 | 21.23 | 21.20 | -0.54 | -2.48% | 20.42 | 21.53 | 883457 | 184857 | 5.65% |
| 2025-10-31 | 21.74 | 21.74 | 1.44 | 7.09% | 21.42 | 22.33 | 1702609 | 374811 | 10.90% |
| 2025-10-30 | 20.31 | 20.30 | -0.31 | -1.50% | 20.07 | 20.67 | 550292 | 111422 | 3.52% |
| 2025-10-29 | 20.10 | 20.61 | 0.66 | 3.31% | 20.09 | 20.61 | 551288 | 112321 | 3.53% |
| 2025-10-28 | 20.08 | 19.95 | -0.47 | -2.30% | 19.88 | 20.35 | 552462 | 110757 | 3.54% |
| 2025-10-27 | 19.98 | 20.42 | 0.29 | 1.44% | 19.92 | 20.46 | 580207 | 117210 | 3.71% |
| 2025-10-24 | 20.28 | 20.13 | -0.15 | -0.74% | 20.04 | 20.39 | 454680 | 91669 | 2.91% |
| 2025-10-23 | 20.22 | 20.28 | -0.25 | -1.22% | 19.71 | 20.44 | 547845 | 109644 | 3.51% |
| 2025-10-22 | 20.05 | 20.53 | -0.95 | -4.42% | 20.01 | 20.65 | 581054 | 118184 | 3.72% |
| 2025-10-21 | 21.90 | 21.48 | 0.01 | 0.05% | 21.38 | 21.90 | 511107 | 110361 | 3.27% |
| 2025-10-20 | 22.00 | 21.47 | -1.39 | -6.08% | 21.29 | 22.34 | 767727 | 166459 | 4.91% |
| 2025-10-17 | 23.79 | 22.86 | -0.24 | -1.04% | 22.75 | 23.88 | 831591 | 193812 | 5.32% |
| 2025-10-16 | 23.99 | 23.10 | -0.62 | -2.61% | 22.90 | 24.16 | 654628 | 154302 | 4.19% |
| 2025-10-15 | 23.99 | 23.72 | 0.42 | 1.80% | 23.00 | 24.25 | 740674 | 174333 | 4.74% |
| 2025-10-14 | 24.88 | 23.30 | -0.17 | -0.72% | 22.99 | 25.51 | 1391025 | 339597 | 8.90% |
| 2025-10-13 | 22.55 | 23.47 | 0.98 | 4.36% | 22.35 | 23.57 | 1035821 | 237982 | 6.63% |
| 2025-10-10 | 22.99 | 22.49 | -1.14 | -4.82% | 22.36 | 23.03 | 739980 | 167717 | 4.74% |
| 2025-10-09 | 23.79 | 23.63 | 1.19 | 5.30% | 23.24 | 23.97 | 1167686 | 275339 | 7.47% |
| 2025-09-30 | 22.10 | 22.44 | 0.58 | 2.65% | 22.08 | 22.79 | 828043 | 186226 | 5.30% |
| 2025-09-29 | 21.58 | 21.86 | 0.43 | 2.01% | 21.21 | 21.93 | 534905 | 115855 | 3.42% |
| 2025-09-26 | 21.45 | 21.43 | -0.14 | -0.65% | 21.31 | 21.72 | 328355 | 70454 | 2.10% |
| 2025-09-25 | 21.84 | 21.57 | -0.61 | -2.75% | 21.50 | 21.97 | 601507 | 130094 | 3.85% |
| 2025-09-24 | 21.70 | 22.18 | 0.47 | 2.16% | 21.42 | 22.43 | 598998 | 132141 | 3.83% |
| 2025-09-23 | 22.20 | 21.71 | -0.24 | -1.09% | 21.56 | 22.34 | 578616 | 127011 | 3.70% |
| 2025-09-22 | 21.73 | 21.95 | 0.66 | 3.10% | 21.29 | 21.98 | 540639 | 116896 | 3.46% |
| 2025-09-19 | 21.20 | 21.29 | 0.05 | 0.24% | 21.04 | 21.49 | 351360 | 74696 | 2.25% |
| 2025-09-18 | 21.81 | 21.24 | -1.00 | -4.50% | 21.01 | 21.84 | 780726 | 167458 | 5.00% |
| 2025-09-17 | 22.51 | 22.24 | -0.66 | -2.88% | 22.00 | 22.55 | 706535 | 156619 | 4.52% |
| 2025-09-16 | 23.05 | 22.90 | 0.28 | 1.24% | 22.05 | 23.20 | 660083 | 149180 | 4.22% |
| 2025-09-15 | 23.01 | 22.62 | -0.79 | -3.37% | 22.50 | 23.06 | 687257 | 156537 | 4.40% |
| 2025-09-12 | 22.78 | 23.41 | 0.60 | 2.63% | 22.40 | 24.00 | 950212 | 220964 | 6.08% |
| 2025-09-11 | 22.61 | 22.81 | 0.14 | 0.62% | 22.20 | 22.89 | 744450 | 167592 | 4.76% |
| 2025-09-10 | 22.25 | 22.67 | -0.56 | -2.41% | 22.10 | 22.99 | 840461 | 190155 | 5.38% |
| 2025-09-09 | 22.50 | 23.23 | 1.15 | 5.21% | 22.33 | 23.99 | 1365566 | 316335 | 8.74% |
| 2025-09-08 | 22.00 | 22.08 | 0.55 | 2.55% | 21.41 | 22.42 | 897097 | 196700 | 5.74% |