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 | 20.24 | 19.91 | -0.33 | -1.63% | 19.90 | 20.43 | 20575 | 4119 | 1.95% |
| 2025-12-15 | 20.66 | 20.24 | -0.55 | -2.65% | 20.23 | 20.76 | 18671 | 3817 | 1.77% |
| 2025-12-12 | 20.95 | 20.79 | -0.21 | -1.00% | 20.75 | 21.08 | 19288 | 4017 | 1.83% |
| 2025-12-11 | 21.51 | 21.00 | -0.37 | -1.73% | 20.98 | 21.78 | 19836 | 4222 | 1.88% |
| 2025-12-10 | 21.85 | 21.37 | -0.49 | -2.24% | 21.34 | 21.86 | 19075 | 4098 | 1.80% |
| 2025-12-09 | 22.17 | 21.86 | -0.44 | -1.97% | 21.80 | 22.69 | 30621 | 6809 | 2.90% |
| 2025-12-08 | 21.80 | 22.30 | 0.58 | 2.67% | 21.61 | 22.88 | 47758 | 10704 | 4.52% |
| 2025-12-05 | 21.49 | 21.72 | 0.37 | 1.73% | 21.31 | 21.75 | 15568 | 3364 | 1.47% |
| 2025-12-04 | 21.35 | 21.35 | 0.00 | 0.00% | 21.16 | 21.65 | 12773 | 2732 | 1.21% |
| 2025-12-03 | 21.34 | 21.35 | 0.01 | 0.05% | 21.24 | 21.67 | 11371 | 2432 | 1.08% |
| 2025-12-02 | 21.80 | 21.34 | -0.37 | -1.70% | 21.33 | 21.82 | 11341 | 2432 | 1.07% |
| 2025-12-01 | 21.40 | 21.71 | 0.31 | 1.45% | 21.36 | 21.89 | 16303 | 3531 | 1.54% |
| 2025-11-28 | 21.30 | 21.40 | 0.05 | 0.23% | 21.15 | 21.41 | 9882 | 2106 | 0.94% |
| 2025-11-27 | 21.01 | 21.35 | 0.34 | 1.62% | 20.85 | 21.48 | 18792 | 3971 | 1.78% |
| 2025-11-26 | 21.39 | 21.01 | -0.33 | -1.55% | 21.00 | 21.52 | 15646 | 3318 | 1.48% |
| 2025-11-25 | 21.15 | 21.34 | 0.19 | 0.90% | 21.05 | 21.42 | 14589 | 3112 | 1.38% |
| 2025-11-24 | 20.97 | 21.15 | 0.22 | 1.05% | 20.93 | 21.35 | 13477 | 2846 | 1.28% |
| 2025-11-21 | 21.58 | 20.93 | -0.63 | -2.92% | 20.93 | 21.73 | 23153 | 4908 | 2.19% |
| 2025-11-20 | 21.93 | 21.56 | -0.24 | -1.10% | 21.41 | 21.93 | 16122 | 3485 | 1.53% |
| 2025-11-19 | 22.43 | 21.80 | -0.52 | -2.33% | 21.77 | 22.43 | 21036 | 4621 | 1.99% |
| 2025-11-18 | 22.64 | 22.32 | -0.32 | -1.41% | 22.31 | 22.64 | 16603 | 3719 | 1.57% |
| 2025-11-17 | 22.77 | 22.64 | -0.06 | -0.26% | 22.50 | 22.87 | 13209 | 2990 | 1.25% |
| 2025-11-14 | 22.80 | 22.70 | -0.16 | -0.70% | 22.70 | 22.92 | 17255 | 3932 | 1.63% |
| 2025-11-13 | 22.88 | 22.86 | -0.02 | -0.09% | 22.74 | 22.96 | 15654 | 3573 | 1.48% |
| 2025-11-12 | 23.24 | 22.88 | -0.35 | -1.51% | 22.83 | 23.29 | 19253 | 4420 | 1.82% |
| 2025-11-11 | 22.96 | 23.23 | 0.27 | 1.18% | 22.78 | 23.27 | 25818 | 5942 | 2.44% |
| 2025-11-10 | 22.76 | 22.96 | 0.21 | 0.92% | 22.66 | 22.99 | 18080 | 4135 | 1.71% |
| 2025-11-07 | 22.90 | 22.75 | -0.05 | -0.22% | 22.72 | 22.95 | 17262 | 3940 | 1.63% |
| 2025-11-06 | 23.00 | 22.80 | -0.05 | -0.22% | 22.66 | 23.02 | 17710 | 4040 | 1.68% |
| 2025-11-05 | 22.98 | 22.85 | -0.13 | -0.57% | 22.70 | 23.08 | 22947 | 5238 | 2.13% |
| 2025-11-04 | 23.20 | 22.98 | -0.31 | -1.33% | 22.84 | 23.39 | 24104 | 5554 | 2.24% |
| 2025-11-03 | 23.02 | 23.29 | 0.28 | 1.22% | 22.96 | 23.38 | 26997 | 6259 | 2.50% |
| 2025-10-31 | 22.65 | 23.01 | -0.01 | -0.04% | 22.33 | 23.06 | 32629 | 7427 | 3.03% |
| 2025-10-30 | 23.25 | 23.02 | -0.33 | -1.41% | 23.01 | 23.35 | 28150 | 6520 | 2.61% |
| 2025-10-29 | 23.62 | 23.35 | -0.50 | -2.10% | 23.16 | 23.81 | 39697 | 9264 | 3.68% |
| 2025-10-28 | 24.79 | 23.85 | -0.98 | -3.95% | 23.72 | 24.79 | 58345 | 14090 | 5.41% |
| 2025-10-27 | 24.58 | 24.83 | 0.26 | 1.06% | 24.01 | 25.25 | 65580 | 16120 | 6.08% |
| 2025-10-24 | 25.07 | 24.57 | -0.52 | -2.07% | 24.35 | 25.07 | 62278 | 15266 | 5.78% |
| 2025-10-23 | 25.46 | 25.09 | -0.84 | -3.24% | 24.58 | 25.52 | 72735 | 18121 | 6.75% |
| 2025-10-22 | 24.23 | 25.93 | 1.71 | 7.06% | 24.23 | 26.60 | 118727 | 30474 | 11.01% |
| 2025-10-21 | 23.97 | 24.22 | 0.57 | 2.41% | 23.97 | 24.77 | 50355 | 12287 | 4.67% |
| 2025-10-20 | 23.61 | 23.65 | 0.30 | 1.28% | 23.02 | 23.81 | 31298 | 7316 | 2.90% |
| 2025-10-17 | 23.62 | 23.35 | -0.27 | -1.14% | 23.30 | 23.86 | 29834 | 7029 | 2.77% |
| 2025-10-16 | 24.55 | 23.62 | -0.94 | -3.83% | 23.50 | 24.55 | 43104 | 10279 | 4.00% |
| 2025-10-15 | 24.22 | 24.56 | 0.16 | 0.66% | 24.05 | 24.98 | 65440 | 16077 | 6.07% |
| 2025-10-14 | 23.26 | 24.40 | 1.45 | 6.32% | 23.20 | 25.25 | 109386 | 26832 | 10.14% |
| 2025-10-13 | 22.68 | 22.95 | -0.20 | -0.86% | 22.12 | 22.98 | 28404 | 6447 | 2.63% |
| 2025-10-10 | 22.85 | 23.15 | 0.33 | 1.45% | 22.68 | 23.40 | 47347 | 10967 | 4.39% |
| 2025-10-09 | 22.96 | 22.82 | 0.01 | 0.04% | 22.64 | 22.98 | 31752 | 7229 | 2.94% |
| 2025-09-30 | 23.24 | 22.81 | -0.32 | -1.38% | 22.78 | 23.24 | 26418 | 6051 | 2.45% |
| 2025-09-29 | 23.20 | 23.13 | -0.07 | -0.30% | 22.62 | 23.22 | 24307 | 5597 | 2.25% |
| 2025-09-26 | 23.02 | 23.20 | 0.06 | 0.26% | 22.93 | 23.58 | 29164 | 6795 | 2.70% |
| 2025-09-25 | 23.70 | 23.14 | -0.55 | -2.32% | 23.13 | 23.78 | 26802 | 6263 | 2.49% |
| 2025-09-24 | 23.40 | 23.69 | 0.11 | 0.47% | 23.33 | 23.71 | 22781 | 5368 | 2.11% |
| 2025-09-23 | 23.98 | 23.58 | -0.40 | -1.67% | 23.14 | 24.03 | 34592 | 8118 | 3.21% |
| 2025-09-22 | 24.74 | 23.98 | -0.76 | -3.07% | 23.90 | 24.74 | 37981 | 9172 | 3.52% |
| 2025-09-19 | 24.60 | 24.74 | 0.09 | 0.37% | 24.53 | 25.02 | 25391 | 6285 | 2.35% |
| 2025-09-18 | 25.20 | 24.65 | -0.50 | -1.99% | 24.48 | 25.34 | 30308 | 7565 | 2.81% |
| 2025-09-17 | 25.35 | 25.15 | -0.25 | -0.98% | 25.08 | 25.47 | 27426 | 6913 | 2.54% |
| 2025-09-16 | 25.10 | 25.40 | 0.27 | 1.07% | 25.00 | 25.42 | 22072 | 5563 | 2.05% |
| 2025-09-15 | 25.40 | 25.13 | -0.32 | -1.26% | 25.00 | 25.44 | 28210 | 7080 | 2.62% |
| 2025-09-12 | 25.49 | 25.45 | -0.10 | -0.39% | 25.41 | 25.74 | 22547 | 5763 | 2.09% |
| 2025-09-11 | 25.37 | 25.55 | 0.28 | 1.11% | 25.16 | 25.65 | 25850 | 6559 | 2.40% |
| 2025-09-10 | 25.44 | 25.27 | -0.18 | -0.71% | 25.21 | 25.57 | 20493 | 5191 | 1.90% |
| 2025-09-09 | 25.87 | 25.45 | -0.41 | -1.59% | 25.40 | 26.00 | 30014 | 7702 | 2.78% |
| 2025-09-08 | 26.43 | 25.86 | -0.53 | -2.01% | 25.50 | 26.45 | 47025 | 12154 | 4.36% |