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 | 21.75 | 21.82 | 0.05 | 0.23% | 21.59 | 21.93 | 45340 | 9878 | 2.37% |
| 2025-12-15 | 21.51 | 21.77 | 0.14 | 0.65% | 21.50 | 22.00 | 45667 | 9966 | 2.39% |
| 2025-12-12 | 21.61 | 21.63 | 0.00 | 0.00% | 21.53 | 21.99 | 58350 | 12691 | 3.05% |
| 2025-12-11 | 21.95 | 21.63 | -0.36 | -1.64% | 21.55 | 21.97 | 45023 | 9779 | 2.35% |
| 2025-12-10 | 21.80 | 21.99 | 0.22 | 1.01% | 21.47 | 22.05 | 66469 | 14455 | 3.48% |
| 2025-12-09 | 22.13 | 21.77 | -0.41 | -1.85% | 21.72 | 22.15 | 47091 | 10300 | 2.46% |
| 2025-12-08 | 22.35 | 22.18 | -0.11 | -0.49% | 22.15 | 22.46 | 46615 | 10393 | 2.44% |
| 2025-12-05 | 22.09 | 22.29 | 0.20 | 0.91% | 21.80 | 22.38 | 51276 | 11338 | 2.68% |
| 2025-12-04 | 22.77 | 22.09 | -0.77 | -3.37% | 21.92 | 22.94 | 77868 | 17319 | 4.07% |
| 2025-12-03 | 23.24 | 22.86 | -0.43 | -1.85% | 22.76 | 23.47 | 55644 | 12784 | 2.91% |
| 2025-12-02 | 23.50 | 23.29 | -0.36 | -1.52% | 23.16 | 23.61 | 47250 | 11042 | 2.47% |
| 2025-12-01 | 23.34 | 23.65 | 0.27 | 1.15% | 23.28 | 23.95 | 52384 | 12417 | 2.74% |
| 2025-11-28 | 23.42 | 23.38 | -0.09 | -0.38% | 23.16 | 23.46 | 49807 | 11603 | 2.60% |
| 2025-11-27 | 23.38 | 23.47 | 0.10 | 0.43% | 23.12 | 23.90 | 48199 | 11336 | 2.52% |
| 2025-11-26 | 23.80 | 23.37 | -0.35 | -1.48% | 23.32 | 24.73 | 56203 | 13333 | 2.94% |
| 2025-11-25 | 23.65 | 23.72 | 0.21 | 0.89% | 23.29 | 23.96 | 53285 | 12620 | 2.79% |
| 2025-11-24 | 23.18 | 23.51 | 0.40 | 1.73% | 23.18 | 23.96 | 66365 | 15666 | 3.47% |
| 2025-11-21 | 23.98 | 23.11 | -1.11 | -4.58% | 23.09 | 24.38 | 79904 | 18830 | 4.18% |
| 2025-11-20 | 24.36 | 24.22 | 0.01 | 0.04% | 23.82 | 24.57 | 66681 | 16112 | 3.49% |
| 2025-11-19 | 24.37 | 24.21 | -0.12 | -0.49% | 23.91 | 24.39 | 59548 | 14375 | 3.11% |
| 2025-11-18 | 24.72 | 24.33 | -0.43 | -1.74% | 24.14 | 24.92 | 86542 | 21155 | 4.52% |
| 2025-11-17 | 24.28 | 24.76 | 0.53 | 2.19% | 24.07 | 24.88 | 110904 | 27237 | 5.80% |
| 2025-11-14 | 23.54 | 24.23 | 0.62 | 2.63% | 23.50 | 24.80 | 128064 | 31120 | 6.70% |
| 2025-11-13 | 23.42 | 23.61 | 0.13 | 0.55% | 23.14 | 23.85 | 62061 | 14571 | 3.24% |
| 2025-11-12 | 23.70 | 23.48 | -0.20 | -0.84% | 23.36 | 23.73 | 55422 | 13031 | 2.90% |
| 2025-11-11 | 23.61 | 23.68 | -0.03 | -0.13% | 23.50 | 23.87 | 72483 | 17175 | 3.79% |
| 2025-11-10 | 23.20 | 23.71 | 0.71 | 3.09% | 22.96 | 23.79 | 99886 | 23430 | 5.22% |
| 2025-11-07 | 22.70 | 23.00 | 0.25 | 1.10% | 22.61 | 23.26 | 63679 | 14649 | 3.33% |
| 2025-11-06 | 23.01 | 22.75 | -0.32 | -1.39% | 22.68 | 23.12 | 54826 | 12509 | 2.87% |
| 2025-11-05 | 22.56 | 23.07 | 0.41 | 1.81% | 22.42 | 23.50 | 87966 | 20368 | 4.60% |
| 2025-11-04 | 22.65 | 22.66 | 0.01 | 0.04% | 22.51 | 22.80 | 45237 | 10238 | 2.37% |
| 2025-11-03 | 22.74 | 22.65 | -0.05 | -0.22% | 22.54 | 22.99 | 64800 | 14706 | 3.39% |
| 2025-10-31 | 22.06 | 22.70 | 1.19 | 5.53% | 21.96 | 23.00 | 157855 | 35729 | 8.25% |
| 2025-10-30 | 21.62 | 21.51 | -0.17 | -0.78% | 21.47 | 21.75 | 32649 | 7054 | 1.71% |
| 2025-10-29 | 21.62 | 21.68 | 0.06 | 0.28% | 21.42 | 21.68 | 32798 | 7065 | 1.71% |
| 2025-10-28 | 21.80 | 21.62 | -0.19 | -0.87% | 21.56 | 21.93 | 39314 | 8541 | 2.06% |
| 2025-10-27 | 21.76 | 21.81 | 0.05 | 0.23% | 21.69 | 21.91 | 42807 | 9324 | 2.24% |
| 2025-10-24 | 22.07 | 21.76 | -0.32 | -1.45% | 21.69 | 22.27 | 59345 | 13008 | 3.10% |
| 2025-10-23 | 22.20 | 22.08 | -0.20 | -0.90% | 21.81 | 22.22 | 46144 | 10130 | 2.41% |
| 2025-10-22 | 21.95 | 22.28 | 0.28 | 1.27% | 21.87 | 22.65 | 75261 | 16824 | 3.93% |
| 2025-10-21 | 21.82 | 22.00 | 0.20 | 0.92% | 21.72 | 22.15 | 45054 | 9884 | 2.36% |
| 2025-10-20 | 22.06 | 21.80 | -0.11 | -0.50% | 21.63 | 22.12 | 50463 | 10994 | 2.64% |
| 2025-10-17 | 22.54 | 21.91 | -0.59 | -2.62% | 21.89 | 22.66 | 69458 | 15424 | 3.63% |
| 2025-10-16 | 22.72 | 22.50 | -0.21 | -0.92% | 22.44 | 22.97 | 88672 | 20096 | 4.64% |
| 2025-10-15 | 21.61 | 22.71 | 1.11 | 5.14% | 21.50 | 23.58 | 193450 | 44158 | 10.11% |
| 2025-10-14 | 21.40 | 21.60 | 0.28 | 1.31% | 21.40 | 21.82 | 54596 | 11805 | 2.85% |
| 2025-10-13 | 21.23 | 21.32 | -0.37 | -1.71% | 20.93 | 21.34 | 51516 | 10901 | 2.69% |
| 2025-10-10 | 21.51 | 21.69 | 0.13 | 0.60% | 21.48 | 21.82 | 47043 | 10202 | 2.46% |
| 2025-10-09 | 21.79 | 21.56 | -0.17 | -0.78% | 21.29 | 21.82 | 53703 | 11527 | 2.81% |
| 2025-09-30 | 22.15 | 21.73 | -0.38 | -1.72% | 21.69 | 22.16 | 47312 | 10350 | 2.47% |
| 2025-09-29 | 21.91 | 22.11 | 0.17 | 0.77% | 21.40 | 22.18 | 46748 | 10184 | 2.44% |
| 2025-09-26 | 21.90 | 21.94 | -0.05 | -0.23% | 21.76 | 22.09 | 42134 | 9241 | 2.20% |
| 2025-09-25 | 22.20 | 21.99 | -0.20 | -0.90% | 21.85 | 22.50 | 46671 | 10318 | 2.44% |
| 2025-09-24 | 21.92 | 22.19 | 0.19 | 0.86% | 21.83 | 22.33 | 47860 | 10601 | 2.50% |
| 2025-09-23 | 22.73 | 22.00 | -0.81 | -3.55% | 21.58 | 22.78 | 80502 | 17670 | 4.21% |
| 2025-09-22 | 23.12 | 22.81 | -0.34 | -1.47% | 22.60 | 23.15 | 50161 | 11444 | 2.62% |
| 2025-09-19 | 22.50 | 23.15 | 0.63 | 2.80% | 22.41 | 23.28 | 75128 | 17180 | 3.93% |
| 2025-09-18 | 23.00 | 22.52 | -0.49 | -2.13% | 22.32 | 23.03 | 67259 | 15260 | 3.52% |
| 2025-09-17 | 23.18 | 23.01 | -0.11 | -0.48% | 22.85 | 23.18 | 44352 | 10195 | 2.32% |
| 2025-09-16 | 23.50 | 23.12 | -0.37 | -1.58% | 23.00 | 23.58 | 77188 | 17900 | 4.04% |
| 2025-09-15 | 22.81 | 23.49 | 0.59 | 2.58% | 22.79 | 23.95 | 115266 | 26887 | 6.03% |
| 2025-09-12 | 22.62 | 22.90 | 0.28 | 1.24% | 22.56 | 23.29 | 78960 | 18098 | 4.13% |
| 2025-09-11 | 22.47 | 22.62 | 0.07 | 0.31% | 22.30 | 22.74 | 61633 | 13868 | 3.22% |
| 2025-09-10 | 22.23 | 22.55 | 0.29 | 1.30% | 22.05 | 22.80 | 69229 | 15516 | 3.62% |
| 2025-09-09 | 22.42 | 22.26 | -0.13 | -0.58% | 22.19 | 22.54 | 54491 | 12162 | 2.85% |
| 2025-09-08 | 21.73 | 22.39 | 0.75 | 3.47% | 21.70 | 22.60 | 116653 | 25831 | 6.10% |