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 | 21.18 | 21.79 | 0.58 | 2.73% | 21.18 | 21.85 | 87635 | 18983 | 1.21% |
| 2025-12-15 | 21.21 | 21.21 | 0.19 | 0.90% | 21.17 | 21.63 | 105702 | 22622 | 1.46% |
| 2025-12-12 | 21.28 | 21.02 | -0.14 | -0.66% | 21.02 | 21.48 | 62574 | 13286 | 0.87% |
| 2025-12-11 | 21.69 | 21.16 | -0.59 | -2.71% | 21.16 | 21.75 | 59837 | 12839 | 0.83% |
| 2025-12-10 | 21.37 | 21.75 | 0.35 | 1.64% | 20.95 | 21.85 | 104851 | 22577 | 1.45% |
| 2025-12-09 | 22.21 | 21.40 | -0.90 | -4.04% | 21.22 | 22.27 | 146098 | 31639 | 2.02% |
| 2025-12-08 | 22.35 | 22.30 | -0.07 | -0.31% | 22.28 | 22.51 | 48022 | 10743 | 0.66% |
| 2025-12-05 | 22.35 | 22.37 | -0.02 | -0.09% | 22.13 | 22.42 | 42569 | 9486 | 0.59% |
| 2025-12-04 | 22.91 | 22.39 | -0.54 | -2.35% | 22.20 | 22.93 | 66297 | 14842 | 0.92% |
| 2025-12-03 | 23.10 | 22.93 | -0.18 | -0.78% | 22.83 | 23.20 | 37562 | 8654 | 0.52% |
| 2025-12-02 | 23.70 | 23.11 | -0.67 | -2.82% | 23.10 | 23.76 | 69925 | 16279 | 0.97% |
| 2025-12-01 | 23.59 | 23.78 | 0.27 | 1.15% | 23.53 | 23.96 | 47407 | 11244 | 0.66% |
| 2025-11-28 | 23.55 | 23.51 | -0.12 | -0.51% | 23.45 | 23.67 | 42928 | 10100 | 0.59% |
| 2025-11-27 | 23.91 | 23.63 | -0.25 | -1.05% | 23.61 | 24.02 | 49195 | 11678 | 0.68% |
| 2025-11-26 | 23.90 | 23.88 | -0.05 | -0.21% | 23.83 | 24.03 | 31510 | 7534 | 0.44% |
| 2025-11-25 | 24.14 | 23.93 | -0.14 | -0.58% | 23.85 | 24.19 | 50899 | 12206 | 0.70% |
| 2025-11-24 | 24.05 | 24.07 | -0.03 | -0.12% | 23.90 | 24.17 | 36616 | 8804 | 0.51% |
| 2025-11-21 | 23.92 | 24.10 | 0.12 | 0.50% | 23.47 | 24.38 | 77932 | 18678 | 1.08% |
| 2025-11-20 | 24.18 | 23.98 | -0.17 | -0.70% | 23.81 | 24.22 | 44210 | 10600 | 0.61% |
| 2025-11-19 | 24.34 | 24.15 | -0.24 | -0.98% | 24.01 | 24.49 | 50990 | 12306 | 0.71% |
| 2025-11-18 | 24.48 | 24.39 | -0.19 | -0.77% | 24.21 | 24.63 | 45859 | 11195 | 0.63% |
| 2025-11-17 | 24.75 | 24.58 | -0.17 | -0.69% | 24.29 | 24.75 | 51374 | 12584 | 0.71% |
| 2025-11-14 | 25.01 | 24.75 | -0.37 | -1.47% | 24.75 | 25.28 | 60063 | 14981 | 0.83% |
| 2025-11-13 | 24.85 | 25.12 | 0.20 | 0.80% | 24.75 | 25.18 | 66426 | 16602 | 0.92% |
| 2025-11-12 | 24.87 | 24.92 | 0.03 | 0.12% | 24.75 | 25.16 | 58197 | 14531 | 0.81% |
| 2025-11-11 | 25.03 | 24.89 | -0.27 | -1.07% | 24.62 | 25.05 | 84660 | 21010 | 1.17% |
| 2025-11-10 | 24.10 | 25.16 | 1.07 | 4.44% | 24.04 | 25.20 | 150068 | 37233 | 2.08% |
| 2025-11-07 | 24.25 | 24.09 | -0.15 | -0.62% | 24.05 | 24.42 | 70489 | 17061 | 0.98% |
| 2025-11-06 | 24.84 | 24.24 | -0.63 | -2.53% | 24.20 | 24.92 | 113312 | 27617 | 1.57% |
| 2025-11-05 | 24.80 | 24.87 | -0.08 | -0.32% | 24.61 | 24.96 | 45137 | 11194 | 0.62% |
| 2025-11-04 | 25.10 | 24.95 | -0.19 | -0.76% | 24.80 | 25.10 | 48699 | 12126 | 0.67% |
| 2025-11-03 | 25.00 | 25.14 | -0.04 | -0.16% | 24.87 | 25.22 | 52861 | 13227 | 0.73% |
| 2025-10-31 | 24.83 | 25.18 | 0.34 | 1.37% | 24.80 | 25.36 | 80742 | 20185 | 1.12% |
| 2025-10-30 | 24.95 | 24.84 | -0.11 | -0.44% | 24.80 | 25.12 | 72077 | 17975 | 1.00% |
| 2025-10-29 | 25.60 | 24.95 | -0.67 | -2.62% | 24.81 | 25.73 | 144092 | 36047 | 1.99% |
| 2025-10-28 | 26.80 | 25.62 | -1.66 | -6.09% | 25.40 | 26.90 | 177565 | 45760 | 2.46% |
| 2025-10-27 | 27.08 | 27.28 | 0.35 | 1.30% | 26.44 | 27.49 | 100548 | 27342 | 1.39% |
| 2025-10-24 | 26.96 | 26.93 | -0.03 | -0.11% | 26.75 | 27.27 | 75634 | 20457 | 1.05% |
| 2025-10-23 | 26.80 | 26.96 | 0.09 | 0.33% | 26.66 | 27.31 | 61778 | 16645 | 0.85% |
| 2025-10-22 | 26.62 | 26.87 | 0.18 | 0.67% | 26.50 | 27.29 | 100880 | 27230 | 1.40% |
| 2025-10-21 | 26.21 | 26.69 | 0.45 | 1.71% | 25.96 | 26.76 | 76790 | 20222 | 1.06% |
| 2025-10-20 | 26.73 | 26.24 | -0.25 | -0.94% | 26.06 | 27.13 | 86961 | 23026 | 1.20% |
| 2025-10-17 | 26.92 | 26.49 | -0.52 | -1.93% | 26.22 | 26.99 | 91698 | 24276 | 1.27% |
| 2025-10-16 | 26.90 | 27.01 | 0.13 | 0.48% | 26.69 | 27.32 | 105238 | 28347 | 1.46% |
| 2025-10-15 | 26.10 | 26.88 | 0.70 | 2.67% | 26.01 | 27.49 | 223221 | 60312 | 3.09% |
| 2025-10-14 | 25.33 | 26.18 | 0.96 | 3.81% | 25.23 | 26.27 | 181501 | 46936 | 2.51% |
| 2025-10-13 | 24.73 | 25.22 | -0.17 | -0.67% | 24.65 | 25.34 | 76981 | 19347 | 1.07% |
| 2025-10-10 | 25.50 | 25.39 | -0.02 | -0.08% | 25.33 | 25.84 | 96001 | 24616 | 1.33% |
| 2025-10-09 | 25.52 | 25.41 | -0.37 | -1.44% | 25.30 | 25.64 | 77654 | 19725 | 1.07% |
| 2025-09-30 | 25.69 | 25.78 | 0.02 | 0.08% | 25.25 | 25.94 | 110610 | 28266 | 1.53% |
| 2025-09-29 | 25.54 | 25.76 | 0.26 | 1.02% | 25.29 | 25.86 | 89798 | 23024 | 1.24% |
| 2025-09-26 | 25.86 | 25.50 | -0.36 | -1.39% | 25.46 | 26.18 | 116195 | 29952 | 1.61% |
| 2025-09-25 | 25.96 | 25.86 | -0.08 | -0.31% | 25.74 | 26.35 | 100543 | 26118 | 1.39% |
| 2025-09-24 | 26.23 | 25.94 | -0.43 | -1.63% | 25.72 | 26.26 | 127243 | 33011 | 1.76% |
| 2025-09-23 | 25.60 | 26.37 | 1.40 | 5.61% | 25.46 | 26.73 | 274625 | 71855 | 3.80% |
| 2025-09-22 | 25.32 | 24.97 | -0.48 | -1.89% | 24.84 | 25.41 | 79017 | 19751 | 1.09% |
| 2025-09-19 | 24.94 | 25.45 | 0.51 | 2.04% | 24.69 | 25.48 | 118777 | 29917 | 1.64% |
| 2025-09-18 | 25.21 | 24.94 | -0.34 | -1.34% | 24.73 | 25.34 | 112070 | 28121 | 1.55% |
| 2025-09-17 | 25.48 | 25.28 | -0.16 | -0.63% | 25.10 | 25.60 | 82288 | 20787 | 1.14% |
| 2025-09-16 | 25.41 | 25.44 | 0.09 | 0.36% | 25.20 | 25.64 | 107211 | 27204 | 1.48% |
| 2025-09-15 | 25.70 | 25.35 | -0.41 | -1.59% | 25.26 | 25.84 | 136179 | 34635 | 1.88% |
| 2025-09-12 | 26.37 | 25.76 | -0.62 | -2.35% | 25.74 | 26.50 | 135238 | 35158 | 1.87% |
| 2025-09-11 | 25.69 | 26.38 | 1.14 | 4.52% | 25.60 | 26.74 | 244922 | 64071 | 3.39% |
| 2025-09-10 | 25.24 | 25.24 | -0.07 | -0.28% | 25.07 | 25.67 | 112070 | 28315 | 1.55% |
| 2025-09-09 | 25.97 | 25.31 | -0.62 | -2.39% | 25.08 | 26.03 | 141826 | 36010 | 1.96% |
| 2025-09-08 | 25.97 | 25.93 | 0.00 | 0.00% | 25.56 | 26.28 | 115941 | 30042 | 1.60% |