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 | 20.46 | 19.68 | -0.83 | -4.05% | 19.65 | 20.46 | 229696 | 45624 | 5.52% |
| 2025-12-15 | 20.78 | 20.51 | -0.47 | -2.24% | 20.50 | 20.90 | 165906 | 34284 | 3.99% |
| 2025-12-12 | 20.80 | 20.98 | -0.07 | -0.33% | 20.71 | 21.25 | 167794 | 35218 | 4.03% |
| 2025-12-11 | 21.15 | 21.05 | -0.12 | -0.57% | 20.92 | 21.66 | 198004 | 41988 | 4.76% |
| 2025-12-10 | 21.51 | 21.17 | -0.38 | -1.76% | 20.92 | 21.51 | 218943 | 46190 | 5.26% |
| 2025-12-09 | 21.85 | 21.55 | -0.47 | -2.13% | 21.54 | 22.42 | 244992 | 53470 | 5.88% |
| 2025-12-08 | 21.87 | 22.02 | -0.05 | -0.23% | 21.54 | 22.30 | 334762 | 73281 | 8.04% |
| 2025-12-05 | 21.70 | 22.07 | 0.44 | 2.03% | 21.25 | 22.50 | 345186 | 76081 | 8.29% |
| 2025-12-04 | 22.30 | 21.63 | -1.08 | -4.76% | 21.62 | 22.48 | 307458 | 67210 | 7.39% |
| 2025-12-03 | 23.10 | 22.71 | 0.17 | 0.75% | 22.08 | 23.23 | 431958 | 97882 | 10.38% |
| 2025-12-02 | 22.08 | 22.54 | 0.48 | 2.18% | 21.89 | 22.80 | 401292 | 90005 | 9.64% |
| 2025-12-01 | 21.61 | 22.06 | 0.52 | 2.41% | 21.61 | 22.29 | 294677 | 64859 | 7.08% |
| 2025-11-28 | 21.60 | 21.54 | 0.30 | 1.41% | 21.22 | 21.71 | 201477 | 43299 | 4.84% |
| 2025-11-27 | 21.23 | 21.24 | -0.22 | -1.03% | 21.11 | 21.60 | 181534 | 38751 | 4.36% |
| 2025-11-26 | 21.34 | 21.46 | 0.14 | 0.66% | 21.12 | 21.69 | 265159 | 56972 | 6.37% |
| 2025-11-25 | 21.21 | 21.32 | 0.20 | 0.95% | 21.01 | 21.50 | 206163 | 43987 | 4.95% |
| 2025-11-24 | 20.61 | 21.12 | 0.52 | 2.52% | 20.39 | 21.18 | 210787 | 44057 | 5.06% |
| 2025-11-21 | 20.55 | 20.60 | -0.46 | -2.18% | 20.41 | 20.99 | 211590 | 43817 | 5.08% |
| 2025-11-20 | 21.72 | 21.06 | -0.66 | -3.04% | 21.05 | 21.80 | 198875 | 42384 | 4.78% |
| 2025-11-19 | 21.76 | 21.72 | 0.04 | 0.18% | 21.21 | 21.85 | 211751 | 45549 | 5.09% |
| 2025-11-18 | 22.30 | 21.68 | -0.87 | -3.86% | 21.68 | 22.38 | 329744 | 72408 | 7.92% |
| 2025-11-17 | 22.70 | 22.55 | -0.71 | -3.05% | 22.38 | 22.90 | 381331 | 86089 | 9.16% |
| 2025-11-14 | 22.76 | 23.26 | 0.26 | 1.13% | 22.55 | 24.00 | 527637 | 121687 | 12.67% |
| 2025-11-13 | 22.90 | 23.00 | -0.47 | -2.00% | 22.30 | 23.16 | 558295 | 126569 | 13.41% |
| 2025-11-12 | 23.31 | 23.47 | 1.26 | 5.67% | 22.96 | 24.27 | 805686 | 189578 | 19.35% |
| 2025-11-11 | 22.90 | 22.21 | -0.56 | -2.46% | 22.11 | 22.95 | 361244 | 80839 | 8.68% |
| 2025-11-10 | 23.37 | 22.77 | -0.36 | -1.56% | 22.53 | 23.67 | 415387 | 95101 | 9.98% |
| 2025-11-07 | 23.88 | 23.13 | -1.12 | -4.62% | 22.88 | 23.90 | 567070 | 131560 | 13.62% |
| 2025-11-06 | 23.65 | 24.25 | 0.55 | 2.32% | 23.61 | 24.32 | 448760 | 107745 | 10.78% |
| 2025-11-05 | 23.52 | 23.70 | -0.49 | -2.03% | 23.02 | 24.28 | 534761 | 126524 | 12.85% |
| 2025-11-04 | 25.04 | 24.19 | -1.10 | -4.35% | 23.72 | 25.04 | 602253 | 146110 | 14.47% |
| 2025-11-03 | 26.11 | 25.29 | -0.81 | -3.10% | 24.19 | 26.11 | 801526 | 199740 | 19.25% |
| 2025-10-31 | 24.60 | 26.10 | 1.08 | 4.32% | 24.30 | 26.76 | 987078 | 255192 | 23.71% |
| 2025-10-30 | 25.15 | 25.02 | 0.33 | 1.34% | 24.56 | 26.20 | 1021912 | 259012 | 24.55% |
| 2025-10-29 | 24.87 | 24.69 | 0.10 | 0.41% | 23.89 | 25.03 | 728728 | 179431 | 17.50% |
| 2025-10-28 | 24.37 | 24.59 | 0.00 | 0.00% | 24.21 | 24.87 | 637484 | 156077 | 15.31% |
| 2025-10-27 | 23.67 | 24.59 | 1.17 | 5.00% | 23.67 | 25.10 | 848105 | 207735 | 20.37% |
| 2025-10-24 | 22.32 | 23.42 | 1.10 | 4.93% | 22.32 | 23.88 | 788099 | 183950 | 18.93% |
| 2025-10-23 | 23.00 | 22.32 | -1.20 | -5.10% | 21.78 | 23.33 | 639154 | 143164 | 15.35% |
| 2025-10-22 | 23.48 | 23.52 | -0.15 | -0.63% | 23.45 | 24.52 | 824753 | 197285 | 19.81% |
| 2025-10-21 | 23.85 | 23.67 | -0.26 | -1.09% | 23.06 | 23.85 | 846644 | 198833 | 20.34% |
| 2025-10-20 | 21.92 | 23.93 | 2.18 | 10.02% | 21.90 | 23.93 | 835810 | 195385 | 20.08% |
| 2025-10-17 | 22.40 | 21.75 | -0.86 | -3.80% | 21.51 | 23.02 | 523617 | 116428 | 12.58% |
| 2025-10-16 | 22.30 | 22.61 | -0.13 | -0.57% | 21.82 | 23.60 | 717386 | 164022 | 17.23% |
| 2025-10-15 | 22.11 | 22.74 | 0.79 | 3.60% | 21.50 | 23.66 | 782426 | 179507 | 18.79% |
| 2025-10-14 | 21.54 | 21.95 | 0.42 | 1.95% | 21.47 | 22.68 | 546145 | 120422 | 13.12% |
| 2025-10-13 | 20.00 | 21.53 | 0.36 | 1.70% | 19.87 | 21.93 | 368806 | 78005 | 8.86% |
| 2025-10-10 | 21.71 | 21.17 | -0.64 | -2.93% | 21.01 | 22.07 | 320754 | 68852 | 7.70% |
| 2025-10-09 | 21.14 | 21.81 | 0.66 | 3.12% | 20.62 | 22.01 | 416804 | 88856 | 10.01% |
| 2025-09-30 | 20.56 | 21.15 | 0.61 | 2.97% | 20.47 | 21.33 | 346964 | 72733 | 8.33% |
| 2025-09-29 | 20.07 | 20.54 | 0.46 | 2.29% | 19.86 | 20.65 | 287205 | 58304 | 6.90% |
| 2025-09-26 | 21.00 | 20.08 | -0.96 | -4.56% | 20.08 | 21.00 | 316006 | 64345 | 7.59% |
| 2025-09-25 | 21.35 | 21.04 | -0.56 | -2.59% | 21.01 | 21.80 | 463722 | 99008 | 11.14% |
| 2025-09-24 | 20.60 | 21.60 | 0.71 | 3.40% | 19.90 | 21.74 | 725170 | 149896 | 17.42% |
| 2025-09-23 | 21.22 | 20.89 | -0.64 | -2.97% | 20.00 | 22.17 | 707378 | 146828 | 16.99% |
| 2025-09-22 | 22.38 | 21.53 | -0.94 | -4.18% | 21.25 | 22.88 | 612883 | 134019 | 14.72% |
| 2025-09-19 | 23.13 | 22.47 | -1.01 | -4.30% | 22.33 | 23.43 | 510183 | 116196 | 12.26% |
| 2025-09-18 | 24.88 | 23.48 | -1.17 | -4.75% | 23.00 | 25.34 | 899773 | 216384 | 21.61% |
| 2025-09-17 | 25.12 | 24.65 | -0.37 | -1.48% | 24.54 | 25.30 | 625252 | 154655 | 15.02% |
| 2025-09-16 | 24.38 | 25.02 | 0.64 | 2.63% | 24.05 | 25.36 | 850789 | 211658 | 20.44% |
| 2025-09-15 | 23.90 | 24.38 | 0.38 | 1.58% | 23.88 | 24.83 | 677502 | 165212 | 16.27% |
| 2025-09-12 | 23.57 | 24.00 | 0.80 | 3.45% | 23.16 | 24.38 | 849903 | 203022 | 20.42% |
| 2025-09-11 | 22.61 | 23.20 | 0.28 | 1.22% | 21.88 | 23.31 | 697673 | 157823 | 16.76% |
| 2025-09-10 | 22.46 | 22.92 | 0.43 | 1.91% | 22.30 | 23.82 | 664159 | 154278 | 15.95% |
| 2025-09-09 | 23.73 | 22.49 | -1.37 | -5.74% | 22.30 | 23.86 | 787853 | 180388 | 18.92% |
| 2025-09-08 | 22.50 | 23.86 | 0.66 | 2.84% | 22.20 | 24.54 | 851713 | 201315 | 20.46% |