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 | 21.37 | 21.13 | -0.34 | -1.58% | 21.06 | 21.54 | 23890 | 5084 | 3.06% |
| 2025-12-15 | 21.25 | 21.47 | 0.23 | 1.08% | 21.02 | 21.78 | 28812 | 6176 | 3.69% |
| 2025-12-12 | 21.71 | 21.24 | -0.48 | -2.21% | 21.19 | 22.00 | 38229 | 8234 | 4.90% |
| 2025-12-11 | 22.51 | 21.72 | -0.72 | -3.21% | 21.70 | 22.56 | 37615 | 8283 | 4.82% |
| 2025-12-10 | 23.26 | 22.44 | -0.81 | -3.48% | 22.37 | 23.60 | 40895 | 9304 | 5.24% |
| 2025-12-09 | 23.08 | 23.25 | 0.10 | 0.43% | 22.88 | 24.12 | 57234 | 13427 | 7.33% |
| 2025-12-08 | 23.51 | 23.15 | 0.01 | 0.04% | 22.88 | 23.77 | 47004 | 10932 | 6.02% |
| 2025-12-05 | 23.13 | 23.14 | 0.04 | 0.17% | 22.75 | 23.64 | 53644 | 12439 | 6.87% |
| 2025-12-04 | 24.41 | 23.10 | -1.20 | -4.94% | 23.00 | 24.51 | 66030 | 15556 | 8.46% |
| 2025-12-03 | 24.93 | 24.30 | -0.84 | -3.34% | 24.01 | 25.98 | 127281 | 31344 | 16.30% |
| 2025-12-02 | 22.80 | 25.14 | 2.29 | 10.02% | 22.72 | 25.14 | 71914 | 17520 | 9.21% |
| 2025-12-01 | 23.46 | 22.85 | -0.46 | -1.97% | 22.72 | 23.50 | 37605 | 8651 | 4.82% |
| 2025-11-28 | 22.93 | 23.31 | 0.31 | 1.35% | 22.44 | 23.31 | 25870 | 5943 | 3.31% |
| 2025-11-27 | 22.87 | 23.00 | 0.01 | 0.04% | 22.72 | 23.32 | 20025 | 4612 | 2.56% |
| 2025-11-26 | 23.03 | 22.99 | -0.02 | -0.09% | 22.42 | 23.65 | 34302 | 7856 | 4.39% |
| 2025-11-25 | 23.08 | 23.01 | 0.19 | 0.83% | 22.60 | 23.44 | 31859 | 7361 | 4.08% |
| 2025-11-24 | 21.86 | 22.82 | 1.02 | 4.68% | 21.86 | 23.14 | 46389 | 10438 | 5.94% |
| 2025-11-21 | 23.16 | 21.80 | -1.63 | -6.96% | 21.60 | 23.50 | 43807 | 9740 | 5.61% |
| 2025-11-20 | 24.26 | 23.43 | -0.63 | -2.62% | 23.11 | 24.30 | 29126 | 6854 | 3.73% |
| 2025-11-19 | 24.30 | 24.06 | -0.26 | -1.07% | 23.90 | 24.88 | 36291 | 8812 | 4.65% |
| 2025-11-18 | 25.44 | 24.32 | -1.23 | -4.81% | 24.00 | 25.45 | 39822 | 9794 | 5.10% |
| 2025-11-17 | 26.06 | 25.55 | -0.25 | -0.97% | 25.03 | 26.22 | 55425 | 14174 | 7.10% |
| 2025-11-14 | 24.37 | 25.80 | 1.35 | 5.52% | 24.05 | 26.33 | 99019 | 25164 | 12.68% |
| 2025-11-13 | 23.01 | 24.45 | 1.45 | 6.30% | 23.01 | 24.59 | 65723 | 15729 | 8.42% |
| 2025-11-12 | 23.39 | 23.00 | -0.36 | -1.54% | 22.91 | 23.55 | 30186 | 6978 | 3.87% |
| 2025-11-11 | 23.32 | 23.36 | 0.04 | 0.17% | 23.00 | 23.60 | 32095 | 7478 | 4.11% |
| 2025-11-10 | 23.60 | 23.32 | -0.43 | -1.81% | 23.22 | 23.80 | 41677 | 9782 | 5.34% |
| 2025-11-07 | 23.90 | 23.75 | -0.16 | -0.67% | 23.70 | 24.27 | 42216 | 10093 | 5.41% |
| 2025-11-06 | 23.61 | 23.91 | -0.03 | -0.13% | 23.25 | 24.45 | 63811 | 15209 | 8.17% |
| 2025-11-05 | 23.51 | 23.94 | 0.14 | 0.59% | 23.19 | 24.62 | 107027 | 25571 | 13.71% |
| 2025-11-04 | 23.97 | 23.80 | 0.85 | 3.70% | 23.64 | 25.25 | 162052 | 39679 | 20.75% |
| 2025-11-03 | 22.84 | 22.95 | 0.51 | 2.27% | 22.30 | 23.03 | 38570 | 8765 | 4.94% |
| 2025-10-31 | 22.20 | 22.44 | 0.52 | 2.37% | 21.89 | 22.60 | 34881 | 7789 | 4.47% |
| 2025-10-30 | 22.90 | 21.92 | -0.98 | -4.28% | 21.65 | 23.00 | 54840 | 12179 | 7.02% |
| 2025-10-29 | 22.57 | 22.90 | 0.13 | 0.57% | 22.22 | 23.50 | 42824 | 9769 | 5.48% |
| 2025-10-28 | 23.22 | 22.77 | -0.45 | -1.94% | 22.61 | 23.35 | 40744 | 9280 | 5.22% |
| 2025-10-27 | 22.73 | 23.22 | 0.39 | 1.71% | 22.41 | 23.86 | 62090 | 14367 | 7.95% |
| 2025-10-24 | 23.17 | 22.83 | -0.54 | -2.31% | 22.50 | 23.19 | 61783 | 14061 | 7.91% |
| 2025-10-23 | 22.35 | 23.37 | 1.02 | 4.56% | 21.85 | 23.86 | 78648 | 18164 | 10.07% |
| 2025-10-22 | 21.22 | 22.35 | 1.12 | 5.28% | 21.06 | 22.61 | 49506 | 10901 | 6.34% |
| 2025-10-21 | 20.98 | 21.23 | 0.32 | 1.53% | 20.81 | 21.25 | 23882 | 5032 | 3.06% |
| 2025-10-20 | 20.76 | 20.91 | 0.42 | 2.05% | 20.51 | 20.98 | 18215 | 3795 | 2.33% |
| 2025-10-17 | 20.59 | 20.49 | -0.07 | -0.34% | 20.38 | 20.99 | 18313 | 3779 | 2.35% |
| 2025-10-16 | 21.00 | 20.56 | -0.44 | -2.10% | 20.45 | 21.10 | 20369 | 4231 | 2.61% |
| 2025-10-15 | 20.61 | 21.00 | 0.40 | 1.94% | 20.61 | 21.23 | 24710 | 5182 | 3.16% |
| 2025-10-14 | 21.00 | 20.60 | -0.19 | -0.91% | 20.46 | 21.15 | 21936 | 4548 | 2.81% |
| 2025-10-13 | 20.03 | 20.79 | -0.36 | -1.70% | 19.56 | 20.99 | 35112 | 7187 | 4.50% |
| 2025-10-10 | 20.29 | 21.15 | 0.79 | 3.88% | 20.17 | 21.68 | 52228 | 11085 | 6.69% |
| 2025-10-09 | 20.62 | 20.36 | -0.28 | -1.36% | 20.30 | 20.88 | 27796 | 5700 | 3.56% |
| 2025-09-30 | 20.78 | 20.64 | -0.03 | -0.15% | 20.49 | 20.93 | 31154 | 6455 | 3.99% |
| 2025-09-29 | 20.31 | 20.67 | 0.36 | 1.77% | 19.80 | 20.90 | 29025 | 5958 | 3.72% |
| 2025-09-26 | 19.85 | 20.31 | 0.45 | 2.27% | 19.51 | 20.41 | 27980 | 5621 | 3.58% |
| 2025-09-25 | 20.37 | 19.86 | -0.54 | -2.65% | 19.83 | 20.63 | 24396 | 4913 | 3.12% |
| 2025-09-24 | 19.57 | 20.40 | 0.74 | 3.76% | 19.38 | 20.51 | 36568 | 7312 | 4.68% |
| 2025-09-23 | 20.41 | 19.96 | -0.54 | -2.63% | 19.10 | 20.65 | 49214 | 9696 | 6.30% |
| 2025-09-22 | 21.32 | 20.50 | -0.80 | -3.76% | 19.87 | 21.41 | 63772 | 13008 | 8.17% |
| 2025-09-19 | 20.60 | 21.30 | 0.70 | 3.40% | 20.31 | 21.56 | 48953 | 10283 | 6.27% |
| 2025-09-18 | 20.52 | 20.60 | 0.05 | 0.24% | 20.29 | 20.97 | 37449 | 7695 | 4.80% |
| 2025-09-17 | 20.66 | 20.55 | -0.19 | -0.92% | 20.44 | 20.88 | 19063 | 3922 | 2.44% |
| 2025-09-16 | 20.40 | 20.74 | 0.43 | 2.12% | 20.23 | 20.83 | 26378 | 5437 | 3.38% |
| 2025-09-15 | 20.60 | 20.31 | -0.25 | -1.22% | 20.22 | 20.76 | 26645 | 5442 | 3.41% |
| 2025-09-12 | 21.07 | 20.56 | -0.51 | -2.42% | 20.55 | 21.24 | 20636 | 4285 | 2.64% |
| 2025-09-11 | 20.80 | 21.07 | -0.01 | -0.05% | 20.50 | 21.12 | 22152 | 4606 | 2.84% |
| 2025-09-10 | 21.06 | 21.08 | 0.00 | 0.00% | 20.87 | 21.29 | 13823 | 2910 | 1.77% |
| 2025-09-09 | 21.31 | 21.08 | -0.03 | -0.14% | 20.98 | 21.37 | 23331 | 4934 | 2.99% |
| 2025-09-08 | 20.57 | 21.11 | 0.56 | 2.73% | 20.29 | 21.24 | 31076 | 6502 | 3.98% |