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 | 24.18 | 24.63 | 0.74 | 3.10% | 23.35 | 25.10 | 858954 | 207640 | 8.72% |
| 2025-12-15 | 23.40 | 23.89 | 1.13 | 4.96% | 23.23 | 24.26 | 750695 | 178425 | 7.62% |
| 2025-12-12 | 22.61 | 22.76 | 0.04 | 0.18% | 22.50 | 23.13 | 272359 | 62283 | 2.77% |
| 2025-12-11 | 22.96 | 22.72 | -0.28 | -1.22% | 22.70 | 23.26 | 244155 | 56040 | 2.48% |
| 2025-12-10 | 22.90 | 23.00 | -0.15 | -0.65% | 22.71 | 23.27 | 259249 | 59395 | 2.63% |
| 2025-12-09 | 22.61 | 23.15 | 0.68 | 3.03% | 22.35 | 23.48 | 568732 | 130851 | 5.78% |
| 2025-12-08 | 22.29 | 22.47 | 0.20 | 0.90% | 22.29 | 22.78 | 311308 | 70314 | 3.16% |
| 2025-12-05 | 21.91 | 22.27 | 0.36 | 1.64% | 21.68 | 22.30 | 202379 | 44604 | 2.06% |
| 2025-12-04 | 21.84 | 21.91 | -0.10 | -0.45% | 21.79 | 22.21 | 141200 | 31104 | 1.43% |
| 2025-12-03 | 22.35 | 22.01 | -0.42 | -1.87% | 21.88 | 22.35 | 170215 | 37567 | 1.73% |
| 2025-12-02 | 22.25 | 22.43 | 0.15 | 0.67% | 21.94 | 22.75 | 230695 | 51664 | 2.34% |
| 2025-12-01 | 22.05 | 22.28 | 0.18 | 0.81% | 21.99 | 22.76 | 203649 | 45404 | 2.07% |
| 2025-11-28 | 21.92 | 22.10 | 0.18 | 0.82% | 21.74 | 22.16 | 190028 | 41803 | 1.93% |
| 2025-11-27 | 22.16 | 21.92 | -0.22 | -0.99% | 21.88 | 22.16 | 176617 | 38835 | 1.79% |
| 2025-11-26 | 22.39 | 22.14 | -0.44 | -1.95% | 21.90 | 22.53 | 269627 | 59565 | 2.74% |
| 2025-11-25 | 22.88 | 22.58 | -0.43 | -1.87% | 22.40 | 22.88 | 369204 | 83526 | 3.75% |
| 2025-11-24 | 21.81 | 23.01 | 1.55 | 7.22% | 21.66 | 23.10 | 614753 | 138867 | 6.24% |
| 2025-11-21 | 21.55 | 21.46 | -0.26 | -1.20% | 21.07 | 22.08 | 195878 | 42034 | 1.99% |
| 2025-11-20 | 21.82 | 21.72 | -0.36 | -1.63% | 21.69 | 22.01 | 140709 | 30692 | 1.43% |
| 2025-11-19 | 21.53 | 22.08 | 0.50 | 2.32% | 21.51 | 22.23 | 235060 | 51551 | 2.39% |
| 2025-11-18 | 22.00 | 21.58 | -0.50 | -2.26% | 21.45 | 22.03 | 169437 | 36626 | 1.72% |
| 2025-11-17 | 22.20 | 22.08 | 0.45 | 2.08% | 22.03 | 22.57 | 316738 | 70662 | 3.22% |
| 2025-11-14 | 21.63 | 21.63 | -0.03 | -0.14% | 21.51 | 21.97 | 115637 | 25181 | 1.17% |
| 2025-11-13 | 21.39 | 21.66 | 0.26 | 1.21% | 21.31 | 21.80 | 112127 | 24266 | 1.14% |
| 2025-11-12 | 21.88 | 21.40 | -0.50 | -2.28% | 21.24 | 21.88 | 154423 | 33107 | 1.57% |
| 2025-11-11 | 21.81 | 21.90 | 0.09 | 0.41% | 21.69 | 22.18 | 140180 | 30648 | 1.42% |
| 2025-11-10 | 21.58 | 21.81 | 0.26 | 1.21% | 21.57 | 21.99 | 125804 | 27420 | 1.28% |
| 2025-11-07 | 21.69 | 21.55 | -0.15 | -0.69% | 21.51 | 21.71 | 80544 | 17386 | 0.82% |
| 2025-11-06 | 21.60 | 21.70 | 0.05 | 0.23% | 21.57 | 21.93 | 90415 | 19694 | 0.92% |
| 2025-11-05 | 21.51 | 21.65 | -0.06 | -0.28% | 21.48 | 21.78 | 81588 | 17665 | 0.83% |
| 2025-11-04 | 22.06 | 21.71 | -0.44 | -1.99% | 21.62 | 22.07 | 103082 | 22482 | 1.05% |
| 2025-11-03 | 21.89 | 22.15 | 0.24 | 1.10% | 21.65 | 22.21 | 145569 | 31905 | 1.48% |
| 2025-10-31 | 21.87 | 21.91 | 0.03 | 0.14% | 21.66 | 21.95 | 126596 | 27636 | 1.29% |
| 2025-10-30 | 22.24 | 21.88 | -0.45 | -2.02% | 21.76 | 22.24 | 210587 | 46164 | 2.14% |
| 2025-10-29 | 22.39 | 22.33 | -0.04 | -0.18% | 22.14 | 22.45 | 146754 | 32663 | 1.49% |
| 2025-10-28 | 22.00 | 22.37 | 0.32 | 1.45% | 21.80 | 22.59 | 239590 | 53439 | 2.43% |
| 2025-10-27 | 22.05 | 22.05 | 0.18 | 0.82% | 21.80 | 22.15 | 169010 | 37111 | 1.72% |
| 2025-10-24 | 21.76 | 21.87 | 0.41 | 1.91% | 21.75 | 22.33 | 200761 | 44237 | 2.04% |
| 2025-10-23 | 21.21 | 21.46 | 0.06 | 0.28% | 20.96 | 21.50 | 121767 | 25786 | 1.24% |
| 2025-10-22 | 21.65 | 21.40 | -0.38 | -1.74% | 21.35 | 21.67 | 112093 | 24087 | 1.14% |
| 2025-10-21 | 21.62 | 21.78 | 0.19 | 0.88% | 21.42 | 21.85 | 115478 | 25039 | 1.17% |
| 2025-10-20 | 21.98 | 21.59 | -0.36 | -1.64% | 21.47 | 22.14 | 179087 | 38936 | 1.82% |
| 2025-10-17 | 22.35 | 21.95 | -0.39 | -1.75% | 21.81 | 22.54 | 162393 | 35942 | 1.65% |
| 2025-10-16 | 22.82 | 22.34 | -0.31 | -1.37% | 22.28 | 22.99 | 197759 | 44733 | 2.01% |
| 2025-10-15 | 22.51 | 22.65 | 0.05 | 0.22% | 22.17 | 22.66 | 170193 | 38159 | 1.73% |
| 2025-10-14 | 23.15 | 22.60 | -0.05 | -0.22% | 22.44 | 23.37 | 290411 | 66306 | 2.95% |
| 2025-10-13 | 21.98 | 22.65 | 0.13 | 0.58% | 21.81 | 22.73 | 230129 | 51652 | 2.34% |
| 2025-10-10 | 22.94 | 22.52 | -0.34 | -1.49% | 22.43 | 22.97 | 218013 | 49483 | 2.21% |
| 2025-10-09 | 23.06 | 22.86 | -0.25 | -1.08% | 22.30 | 23.06 | 357111 | 80981 | 3.63% |
| 2025-09-30 | 21.60 | 23.11 | 1.51 | 6.99% | 21.60 | 23.18 | 565223 | 127581 | 5.74% |
| 2025-09-29 | 21.52 | 21.60 | 0.09 | 0.42% | 21.11 | 21.75 | 190370 | 40910 | 1.93% |
| 2025-09-26 | 21.33 | 21.51 | 0.16 | 0.75% | 21.28 | 21.83 | 231275 | 49952 | 2.35% |
| 2025-09-25 | 21.56 | 21.35 | -0.24 | -1.11% | 21.24 | 21.56 | 181196 | 38735 | 1.84% |
| 2025-09-24 | 21.23 | 21.59 | 0.13 | 0.61% | 21.13 | 21.64 | 201898 | 43351 | 2.05% |
| 2025-09-23 | 21.79 | 21.46 | -0.33 | -1.51% | 21.00 | 21.88 | 216661 | 46175 | 2.20% |
| 2025-09-22 | 21.51 | 21.79 | 0.32 | 1.49% | 21.36 | 21.80 | 203793 | 43946 | 2.07% |
| 2025-09-19 | 21.07 | 21.47 | 0.40 | 1.90% | 21.07 | 21.85 | 304403 | 65612 | 3.09% |
| 2025-09-18 | 21.36 | 21.07 | -0.29 | -1.36% | 20.91 | 21.75 | 278776 | 59448 | 2.81% |
| 2025-09-17 | 21.40 | 21.36 | -0.04 | -0.19% | 21.24 | 21.59 | 160896 | 34419 | 1.62% |
| 2025-09-16 | 21.53 | 21.40 | -0.08 | -0.37% | 21.20 | 21.55 | 171904 | 36718 | 1.73% |
| 2025-09-15 | 21.81 | 21.48 | -0.33 | -1.51% | 21.40 | 21.93 | 196571 | 42532 | 1.98% |
| 2025-09-12 | 21.59 | 21.81 | 0.19 | 0.88% | 21.56 | 22.20 | 257607 | 56549 | 2.60% |
| 2025-09-11 | 21.21 | 21.62 | 0.35 | 1.65% | 21.05 | 21.66 | 229014 | 49137 | 2.31% |
| 2025-09-10 | 21.16 | 21.27 | 0.22 | 1.05% | 21.13 | 21.54 | 176100 | 37630 | 1.78% |
| 2025-09-09 | 21.54 | 21.05 | -0.59 | -2.73% | 21.03 | 21.64 | 229472 | 48894 | 2.32% |
| 2025-09-08 | 21.35 | 21.64 | 0.32 | 1.50% | 21.01 | 21.79 | 318836 | 68234 | 3.22% |