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 | 22.20 | 21.41 | -0.76 | -3.43% | 21.10 | 22.20 | 9186 | 1979 | 1.34% |
| 2025-12-15 | 22.52 | 22.17 | -0.47 | -2.08% | 21.85 | 22.63 | 6318 | 1401 | 0.92% |
| 2025-12-12 | 22.25 | 22.64 | 0.39 | 1.75% | 22.25 | 22.82 | 7939 | 1792 | 1.16% |
| 2025-12-11 | 22.28 | 22.25 | -0.01 | -0.04% | 22.06 | 22.55 | 6395 | 1429 | 0.93% |
| 2025-12-10 | 22.21 | 22.26 | -0.05 | -0.22% | 22.08 | 22.48 | 4281 | 953 | 0.62% |
| 2025-12-09 | 22.11 | 22.31 | 0.20 | 0.90% | 22.11 | 22.72 | 7851 | 1757 | 1.14% |
| 2025-12-08 | 21.38 | 22.11 | 0.82 | 3.85% | 21.29 | 22.28 | 15655 | 3438 | 2.28% |
| 2025-12-05 | 20.72 | 21.29 | 0.57 | 2.75% | 20.58 | 21.35 | 7834 | 1650 | 1.14% |
| 2025-12-04 | 21.41 | 20.72 | -0.69 | -3.22% | 20.72 | 21.46 | 6356 | 1334 | 0.92% |
| 2025-12-03 | 21.32 | 21.41 | 0.03 | 0.14% | 21.15 | 21.57 | 5066 | 1080 | 0.74% |
| 2025-12-02 | 21.43 | 21.38 | -0.08 | -0.37% | 21.31 | 21.53 | 4550 | 973 | 0.66% |
| 2025-12-01 | 21.70 | 21.46 | -0.24 | -1.11% | 21.36 | 21.97 | 6326 | 1364 | 0.92% |
| 2025-11-28 | 21.58 | 21.70 | 0.30 | 1.40% | 21.46 | 21.92 | 5966 | 1296 | 0.87% |
| 2025-11-27 | 21.18 | 21.40 | 0.34 | 1.61% | 20.98 | 21.60 | 7076 | 1509 | 1.03% |
| 2025-11-26 | 21.20 | 21.06 | -0.24 | -1.13% | 21.02 | 21.45 | 5715 | 1210 | 0.83% |
| 2025-11-25 | 21.18 | 21.30 | 0.31 | 1.48% | 21.11 | 21.49 | 6463 | 1376 | 0.94% |
| 2025-11-24 | 20.64 | 20.99 | 0.53 | 2.59% | 20.42 | 21.12 | 9053 | 1882 | 1.32% |
| 2025-11-21 | 21.37 | 20.46 | -1.03 | -4.79% | 20.42 | 21.48 | 19173 | 3981 | 2.79% |
| 2025-11-20 | 21.75 | 21.49 | -0.15 | -0.69% | 21.07 | 21.92 | 12924 | 2777 | 1.88% |
| 2025-11-19 | 22.61 | 21.64 | -0.81 | -3.61% | 21.55 | 22.80 | 14057 | 3074 | 2.05% |
| 2025-11-18 | 22.67 | 22.45 | -0.41 | -1.79% | 22.12 | 22.85 | 10024 | 2254 | 1.46% |
| 2025-11-17 | 22.95 | 22.86 | -0.13 | -0.57% | 22.65 | 23.12 | 6706 | 1535 | 0.98% |
| 2025-11-14 | 22.75 | 22.99 | 0.24 | 1.05% | 22.51 | 23.58 | 13473 | 3123 | 1.96% |
| 2025-11-13 | 21.95 | 22.75 | 0.80 | 3.64% | 21.85 | 23.00 | 14977 | 3385 | 2.18% |
| 2025-11-12 | 21.80 | 21.95 | 0.05 | 0.23% | 21.63 | 22.00 | 7318 | 1596 | 1.06% |
| 2025-11-11 | 21.48 | 21.90 | 0.43 | 2.00% | 21.32 | 21.98 | 8155 | 1774 | 1.19% |
| 2025-11-10 | 21.40 | 21.47 | 0.07 | 0.33% | 21.18 | 21.72 | 5817 | 1246 | 0.85% |
| 2025-11-07 | 21.68 | 21.40 | -0.10 | -0.47% | 21.35 | 21.85 | 10367 | 2232 | 1.51% |
| 2025-11-06 | 21.50 | 21.50 | -0.05 | -0.23% | 21.00 | 21.75 | 8383 | 1786 | 1.22% |
| 2025-11-05 | 21.79 | 21.55 | -0.24 | -1.10% | 21.44 | 21.90 | 9783 | 2115 | 1.42% |
| 2025-11-04 | 21.55 | 21.79 | 0.28 | 1.30% | 21.37 | 22.13 | 14688 | 3188 | 2.14% |
| 2025-11-03 | 21.19 | 21.51 | 0.53 | 2.53% | 20.82 | 21.81 | 15781 | 3369 | 2.30% |
| 2025-10-31 | 20.40 | 20.98 | 0.58 | 2.84% | 20.21 | 21.09 | 16703 | 3460 | 2.43% |
| 2025-10-30 | 20.20 | 20.40 | 0.21 | 1.04% | 19.95 | 20.88 | 11519 | 2361 | 1.68% |
| 2025-10-29 | 20.29 | 20.19 | -0.09 | -0.44% | 19.86 | 20.39 | 8412 | 1683 | 1.22% |
| 2025-10-28 | 20.44 | 20.28 | -0.16 | -0.78% | 20.20 | 20.60 | 7993 | 1635 | 1.16% |
| 2025-10-27 | 20.19 | 20.44 | 0.27 | 1.34% | 20.00 | 20.55 | 7867 | 1595 | 1.14% |
| 2025-10-24 | 19.83 | 20.17 | 0.37 | 1.87% | 19.72 | 20.29 | 8916 | 1783 | 1.30% |
| 2025-10-23 | 19.72 | 19.80 | 0.02 | 0.10% | 19.65 | 19.89 | 4217 | 833 | 0.61% |
| 2025-10-22 | 19.86 | 19.78 | 0.08 | 0.41% | 19.71 | 19.92 | 7158 | 1417 | 1.04% |
| 2025-10-21 | 19.40 | 19.70 | 0.41 | 2.13% | 19.30 | 19.85 | 10913 | 2144 | 1.59% |
| 2025-10-20 | 19.15 | 19.29 | 0.25 | 1.31% | 19.15 | 19.38 | 6298 | 1212 | 0.92% |
| 2025-10-17 | 19.12 | 19.04 | -0.11 | -0.57% | 19.03 | 19.66 | 9251 | 1782 | 1.35% |
| 2025-10-16 | 18.99 | 19.15 | 0.15 | 0.79% | 18.85 | 19.17 | 7265 | 1382 | 1.06% |
| 2025-10-15 | 18.97 | 19.00 | 0.10 | 0.53% | 18.70 | 19.01 | 10855 | 2046 | 1.58% |
| 2025-10-14 | 19.45 | 18.90 | -0.56 | -2.88% | 18.86 | 19.58 | 10853 | 2086 | 1.58% |
| 2025-10-13 | 19.20 | 19.46 | -0.33 | -1.67% | 19.20 | 19.49 | 8089 | 1567 | 1.18% |
| 2025-10-10 | 19.48 | 19.79 | 0.33 | 1.70% | 19.48 | 19.86 | 9196 | 1812 | 1.34% |
| 2025-10-09 | 19.46 | 19.46 | 0.09 | 0.46% | 19.24 | 19.55 | 8764 | 1699 | 1.33% |
| 2025-09-30 | 19.36 | 19.37 | 0.02 | 0.10% | 19.32 | 19.47 | 5509 | 1068 | 0.84% |
| 2025-09-29 | 19.44 | 19.35 | -0.09 | -0.46% | 19.12 | 19.52 | 7641 | 1478 | 1.16% |
| 2025-09-26 | 19.41 | 19.44 | -0.03 | -0.15% | 19.28 | 19.68 | 4929 | 960 | 0.75% |
| 2025-09-25 | 19.83 | 19.47 | -0.19 | -0.97% | 19.32 | 19.85 | 7728 | 1514 | 1.17% |
| 2025-09-24 | 19.39 | 19.66 | 0.20 | 1.03% | 19.25 | 19.80 | 6319 | 1237 | 0.96% |
| 2025-09-23 | 20.03 | 19.46 | -0.58 | -2.89% | 19.05 | 20.07 | 15024 | 2917 | 2.28% |
| 2025-09-22 | 20.24 | 20.04 | -0.21 | -1.04% | 19.96 | 20.60 | 10608 | 2136 | 1.61% |
| 2025-09-19 | 20.39 | 20.25 | 0.01 | 0.05% | 20.00 | 20.39 | 7416 | 1498 | 1.13% |
| 2025-09-18 | 20.90 | 20.24 | -0.56 | -2.69% | 20.14 | 21.24 | 16218 | 3344 | 2.46% |
| 2025-09-17 | 21.08 | 20.80 | -0.28 | -1.33% | 20.71 | 21.08 | 8236 | 1720 | 1.25% |
| 2025-09-16 | 20.37 | 21.08 | 0.68 | 3.33% | 20.23 | 21.39 | 17249 | 3614 | 2.62% |
| 2025-09-15 | 20.75 | 20.40 | -0.18 | -0.87% | 20.18 | 20.78 | 9200 | 1872 | 1.40% |
| 2025-09-12 | 21.20 | 20.58 | -0.24 | -1.15% | 20.50 | 21.20 | 16331 | 3384 | 2.48% |
| 2025-09-11 | 19.98 | 20.82 | 0.99 | 4.99% | 19.78 | 20.82 | 19544 | 4021 | 2.97% |
| 2025-09-10 | 19.71 | 19.83 | 0.07 | 0.35% | 19.69 | 20.16 | 9190 | 1827 | 1.40% |
| 2025-09-09 | 19.71 | 19.76 | 0.02 | 0.10% | 19.58 | 19.89 | 9438 | 1861 | 1.43% |
| 2025-09-08 | 19.31 | 19.74 | 0.43 | 2.23% | 19.31 | 19.75 | 9968 | 1946 | 1.51% |