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 | 22.25 | 21.49 | -0.75 | -3.37% | 21.45 | 22.47 | 31112 | 6779 | 2.88% |
| 2025-12-15 | 22.52 | 22.24 | -0.46 | -2.03% | 22.19 | 22.76 | 37530 | 8398 | 3.48% |
| 2025-12-12 | 23.00 | 22.70 | -0.31 | -1.35% | 22.65 | 23.39 | 73113 | 16799 | 6.77% |
| 2025-12-11 | 22.50 | 23.01 | 0.40 | 1.77% | 22.25 | 23.87 | 95084 | 21949 | 8.80% |
| 2025-12-10 | 22.46 | 22.61 | 0.04 | 0.18% | 22.21 | 23.09 | 28302 | 6430 | 2.62% |
| 2025-12-09 | 22.82 | 22.57 | -0.31 | -1.35% | 22.50 | 22.99 | 24427 | 5546 | 2.26% |
| 2025-12-08 | 22.82 | 22.88 | 0.22 | 0.97% | 22.66 | 22.95 | 22496 | 5138 | 2.08% |
| 2025-12-05 | 22.38 | 22.66 | 0.28 | 1.25% | 22.22 | 22.72 | 27076 | 6102 | 2.51% |
| 2025-12-04 | 22.88 | 22.38 | -0.50 | -2.19% | 22.20 | 23.04 | 30796 | 6964 | 2.85% |
| 2025-12-03 | 22.58 | 22.88 | 0.31 | 1.37% | 22.37 | 23.20 | 29666 | 6764 | 2.75% |
| 2025-12-02 | 22.47 | 22.57 | 0.01 | 0.04% | 22.21 | 22.71 | 21874 | 4919 | 2.03% |
| 2025-12-01 | 22.61 | 22.56 | 0.05 | 0.22% | 22.49 | 23.17 | 27992 | 6370 | 2.59% |
| 2025-11-28 | 21.80 | 22.51 | 0.60 | 2.74% | 21.80 | 22.55 | 21486 | 4769 | 1.99% |
| 2025-11-27 | 21.87 | 21.91 | 0.09 | 0.41% | 21.70 | 22.10 | 21169 | 4641 | 1.96% |
| 2025-11-26 | 22.37 | 21.82 | -0.62 | -2.76% | 21.70 | 22.67 | 26831 | 5943 | 2.48% |
| 2025-11-25 | 22.00 | 22.44 | 0.49 | 2.23% | 22.00 | 22.85 | 28217 | 6360 | 2.61% |
| 2025-11-24 | 21.70 | 21.95 | 0.25 | 1.15% | 21.50 | 21.99 | 32577 | 7104 | 3.02% |
| 2025-11-21 | 22.42 | 21.70 | -0.72 | -3.21% | 21.50 | 22.92 | 48051 | 10654 | 4.45% |
| 2025-11-20 | 22.70 | 22.42 | -0.23 | -1.02% | 22.23 | 22.94 | 28331 | 6380 | 2.62% |
| 2025-11-19 | 23.18 | 22.65 | -0.47 | -2.03% | 22.60 | 23.26 | 27530 | 6285 | 2.55% |
| 2025-11-18 | 23.32 | 23.12 | -0.21 | -0.90% | 22.94 | 23.52 | 25926 | 5989 | 2.40% |
| 2025-11-17 | 23.18 | 23.33 | 0.14 | 0.60% | 23.02 | 23.83 | 34391 | 8051 | 3.18% |
| 2025-11-14 | 23.20 | 23.19 | -0.01 | -0.04% | 23.11 | 23.40 | 27081 | 6295 | 2.51% |
| 2025-11-13 | 23.25 | 23.20 | 0.20 | 0.87% | 22.76 | 23.28 | 22926 | 5290 | 2.12% |
| 2025-11-12 | 23.11 | 23.00 | -0.04 | -0.17% | 22.81 | 23.26 | 27799 | 6395 | 2.57% |
| 2025-11-11 | 23.00 | 23.04 | 0.09 | 0.39% | 22.73 | 23.16 | 27640 | 6333 | 2.56% |
| 2025-11-10 | 23.26 | 22.95 | -0.29 | -1.25% | 22.86 | 23.47 | 31983 | 7399 | 2.96% |
| 2025-11-07 | 23.38 | 23.24 | 0.10 | 0.43% | 23.05 | 23.55 | 43528 | 10125 | 4.03% |
| 2025-11-06 | 23.27 | 23.14 | 0.14 | 0.61% | 22.65 | 23.50 | 65305 | 15017 | 6.05% |
| 2025-11-05 | 22.10 | 23.00 | 0.86 | 3.88% | 21.99 | 23.11 | 63151 | 14286 | 5.85% |
| 2025-11-04 | 22.05 | 22.14 | 0.01 | 0.05% | 22.02 | 22.24 | 27944 | 6181 | 2.59% |
| 2025-11-03 | 22.13 | 22.13 | 0.11 | 0.50% | 21.95 | 22.27 | 35271 | 7789 | 3.27% |
| 2025-10-31 | 21.63 | 22.02 | 0.51 | 2.37% | 21.50 | 22.15 | 53116 | 11665 | 4.92% |
| 2025-10-30 | 21.28 | 21.51 | 0.02 | 0.09% | 21.28 | 21.86 | 33894 | 7305 | 3.14% |
| 2025-10-29 | 21.58 | 21.49 | -0.10 | -0.46% | 21.17 | 21.61 | 29465 | 6299 | 2.73% |
| 2025-10-28 | 21.55 | 21.59 | 0.03 | 0.14% | 21.37 | 21.86 | 32998 | 7136 | 3.06% |
| 2025-10-27 | 21.67 | 21.56 | 0.04 | 0.19% | 21.36 | 21.91 | 44686 | 9644 | 4.14% |
| 2025-10-24 | 21.28 | 21.52 | 0.32 | 1.51% | 21.08 | 21.63 | 34704 | 7459 | 3.21% |
| 2025-10-23 | 21.10 | 21.20 | 0.03 | 0.14% | 20.86 | 21.25 | 25345 | 5340 | 2.35% |
| 2025-10-22 | 21.17 | 21.17 | -0.07 | -0.33% | 21.02 | 21.47 | 32912 | 6982 | 3.05% |
| 2025-10-21 | 20.52 | 21.24 | 0.80 | 3.91% | 20.37 | 21.25 | 46101 | 9610 | 4.27% |
| 2025-10-20 | 20.13 | 20.44 | 0.52 | 2.61% | 20.02 | 20.50 | 25494 | 5179 | 2.36% |
| 2025-10-17 | 20.21 | 19.92 | -0.28 | -1.39% | 19.90 | 20.33 | 19295 | 3874 | 1.79% |
| 2025-10-16 | 20.61 | 20.20 | -0.44 | -2.13% | 20.15 | 20.65 | 21497 | 4378 | 1.99% |
| 2025-10-15 | 20.49 | 20.64 | 0.04 | 0.19% | 20.38 | 20.85 | 22084 | 4544 | 2.05% |
| 2025-10-14 | 20.68 | 20.60 | 0.27 | 1.33% | 20.37 | 21.18 | 40232 | 8313 | 3.73% |
| 2025-10-13 | 19.60 | 20.33 | 0.03 | 0.15% | 19.26 | 20.37 | 35727 | 7119 | 3.31% |
| 2025-10-10 | 20.16 | 20.30 | 0.06 | 0.30% | 20.10 | 20.60 | 23424 | 4766 | 2.17% |
| 2025-10-09 | 20.35 | 20.24 | -0.07 | -0.34% | 20.13 | 20.44 | 28580 | 5795 | 2.65% |
| 2025-09-30 | 20.43 | 20.31 | 0.02 | 0.10% | 20.13 | 20.44 | 19775 | 4006 | 1.83% |
| 2025-09-29 | 19.95 | 20.29 | 0.38 | 1.91% | 19.78 | 20.46 | 35746 | 7222 | 3.31% |
| 2025-09-26 | 20.06 | 19.91 | -0.09 | -0.45% | 19.63 | 20.31 | 25375 | 5089 | 2.35% |
| 2025-09-25 | 20.18 | 20.00 | -0.18 | -0.89% | 19.93 | 20.50 | 26189 | 5282 | 2.43% |
| 2025-09-24 | 19.47 | 20.18 | 0.78 | 4.02% | 19.34 | 20.24 | 40650 | 8119 | 3.76% |
| 2025-09-23 | 20.13 | 19.40 | -0.76 | -3.77% | 18.98 | 20.23 | 58793 | 11383 | 5.44% |
| 2025-09-22 | 20.38 | 20.16 | -0.36 | -1.75% | 20.00 | 20.62 | 36161 | 7336 | 3.35% |
| 2025-09-19 | 20.51 | 20.52 | -0.16 | -0.77% | 20.29 | 20.71 | 25940 | 5311 | 2.40% |
| 2025-09-18 | 20.79 | 20.68 | -0.22 | -1.05% | 20.48 | 21.18 | 39761 | 8267 | 3.68% |
| 2025-09-17 | 20.72 | 20.90 | 0.14 | 0.67% | 20.60 | 21.48 | 45565 | 9568 | 4.22% |
| 2025-09-16 | 20.48 | 20.76 | 0.38 | 1.86% | 20.31 | 20.76 | 24532 | 5051 | 2.27% |
| 2025-09-15 | 20.72 | 20.38 | -0.33 | -1.59% | 20.31 | 20.73 | 24903 | 5088 | 2.31% |
| 2025-09-12 | 21.15 | 20.71 | -0.44 | -2.08% | 20.71 | 21.20 | 34639 | 7218 | 3.21% |
| 2025-09-11 | 20.85 | 21.15 | 0.35 | 1.68% | 20.72 | 21.29 | 37356 | 7864 | 3.46% |
| 2025-09-10 | 20.63 | 20.80 | 0.20 | 0.97% | 20.58 | 20.89 | 22544 | 4681 | 2.09% |
| 2025-09-09 | 20.69 | 20.60 | -0.13 | -0.63% | 20.50 | 20.92 | 26556 | 5492 | 2.46% |
| 2025-09-08 | 20.58 | 20.73 | 0.29 | 1.42% | 20.48 | 20.82 | 30739 | 6344 | 2.85% |