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 | 21.38 | 20.79 | -0.67 | -3.12% | 20.76 | 21.45 | 82163 | 17226 | 2.33% |
| 2025-12-15 | 21.64 | 21.46 | -0.28 | -1.29% | 21.40 | 21.87 | 50544 | 10927 | 1.44% |
| 2025-12-12 | 21.65 | 21.74 | 0.08 | 0.37% | 21.58 | 22.03 | 51936 | 11346 | 1.48% |
| 2025-12-11 | 22.19 | 21.66 | -0.54 | -2.43% | 21.65 | 22.30 | 61156 | 13385 | 1.74% |
| 2025-12-10 | 22.12 | 22.20 | -0.06 | -0.27% | 21.94 | 22.27 | 51333 | 11366 | 1.46% |
| 2025-12-09 | 22.36 | 22.26 | -0.19 | -0.85% | 22.11 | 22.52 | 65554 | 14616 | 1.86% |
| 2025-12-08 | 22.15 | 22.45 | 0.34 | 1.54% | 22.15 | 22.61 | 75563 | 16936 | 2.15% |
| 2025-12-05 | 21.93 | 22.11 | 0.17 | 0.77% | 21.69 | 22.12 | 59057 | 12957 | 1.68% |
| 2025-12-04 | 22.08 | 21.94 | 0.06 | 0.27% | 21.67 | 22.15 | 55820 | 12235 | 1.59% |
| 2025-12-03 | 22.43 | 21.88 | -0.58 | -2.58% | 21.79 | 22.48 | 82637 | 18194 | 2.35% |
| 2025-12-02 | 22.55 | 22.46 | -0.13 | -0.58% | 22.31 | 22.80 | 83984 | 18936 | 2.39% |
| 2025-12-01 | 22.20 | 22.59 | 0.40 | 1.80% | 22.12 | 22.60 | 92897 | 20843 | 2.64% |
| 2025-11-28 | 22.25 | 22.19 | -0.07 | -0.31% | 22.11 | 22.40 | 51053 | 11343 | 1.45% |
| 2025-11-27 | 22.25 | 22.26 | 0.00 | 0.00% | 22.21 | 22.56 | 57299 | 12842 | 1.63% |
| 2025-11-26 | 22.52 | 22.26 | -0.34 | -1.50% | 22.23 | 22.69 | 78704 | 17662 | 2.24% |
| 2025-11-25 | 22.26 | 22.60 | 0.52 | 2.36% | 22.18 | 22.74 | 120711 | 27270 | 3.43% |
| 2025-11-24 | 21.63 | 22.08 | 0.63 | 2.94% | 21.37 | 22.17 | 90613 | 19820 | 2.57% |
| 2025-11-21 | 21.60 | 21.45 | -0.40 | -1.83% | 21.34 | 22.10 | 93427 | 20209 | 2.65% |
| 2025-11-20 | 22.40 | 21.85 | -0.41 | -1.84% | 21.85 | 22.47 | 67868 | 14984 | 1.93% |
| 2025-11-19 | 22.63 | 22.26 | -0.42 | -1.85% | 22.13 | 22.70 | 69148 | 15453 | 1.96% |
| 2025-11-18 | 22.46 | 22.68 | 0.22 | 0.98% | 22.28 | 22.85 | 85586 | 19395 | 2.43% |
| 2025-11-17 | 22.12 | 22.46 | 0.24 | 1.08% | 22.10 | 22.57 | 57698 | 12935 | 1.64% |
| 2025-11-14 | 22.40 | 22.22 | -0.35 | -1.55% | 22.22 | 22.60 | 62742 | 14068 | 1.78% |
| 2025-11-13 | 22.50 | 22.57 | 0.08 | 0.36% | 22.33 | 22.63 | 59583 | 13410 | 1.69% |
| 2025-11-12 | 22.72 | 22.49 | -0.24 | -1.06% | 22.42 | 22.85 | 60407 | 13655 | 1.72% |
| 2025-11-11 | 22.83 | 22.73 | -0.12 | -0.53% | 22.66 | 23.03 | 63002 | 14363 | 1.79% |
| 2025-11-10 | 22.76 | 22.85 | 0.10 | 0.44% | 22.76 | 23.03 | 57912 | 13257 | 1.65% |
| 2025-11-07 | 22.93 | 22.75 | -0.31 | -1.34% | 22.75 | 23.04 | 73483 | 16795 | 2.09% |
| 2025-11-06 | 23.18 | 23.06 | -0.11 | -0.47% | 22.90 | 23.25 | 78108 | 17982 | 2.22% |
| 2025-11-05 | 23.09 | 23.17 | -0.23 | -0.98% | 22.77 | 23.38 | 83501 | 19285 | 2.37% |
| 2025-11-04 | 23.58 | 23.40 | -0.17 | -0.72% | 23.21 | 23.65 | 75214 | 17575 | 2.14% |
| 2025-11-03 | 23.41 | 23.57 | 0.28 | 1.20% | 23.25 | 23.64 | 106871 | 25090 | 3.04% |
| 2025-10-31 | 22.90 | 23.29 | 0.43 | 1.88% | 22.90 | 23.46 | 84068 | 19557 | 2.39% |
| 2025-10-30 | 23.46 | 22.86 | -0.43 | -1.85% | 22.70 | 23.46 | 88838 | 20483 | 2.52% |
| 2025-10-29 | 23.22 | 23.29 | 0.10 | 0.43% | 23.08 | 23.66 | 103856 | 24222 | 2.95% |
| 2025-10-28 | 22.76 | 23.19 | 0.43 | 1.89% | 22.55 | 23.21 | 117392 | 26991 | 3.34% |
| 2025-10-27 | 22.95 | 22.76 | 0.06 | 0.26% | 22.70 | 23.00 | 88890 | 20300 | 2.53% |
| 2025-10-24 | 22.47 | 22.70 | 0.17 | 0.75% | 22.45 | 22.74 | 74192 | 16804 | 2.11% |
| 2025-10-23 | 22.42 | 22.53 | 0.23 | 1.03% | 22.05 | 22.55 | 84173 | 18769 | 2.39% |
| 2025-10-22 | 22.30 | 22.30 | -0.13 | -0.58% | 22.24 | 22.55 | 68990 | 15431 | 1.96% |
| 2025-10-21 | 22.50 | 22.43 | 0.06 | 0.27% | 22.31 | 22.53 | 86109 | 19301 | 2.45% |
| 2025-10-20 | 22.80 | 22.37 | 0.17 | 0.77% | 22.26 | 22.80 | 63964 | 14363 | 1.82% |
| 2025-10-17 | 22.94 | 22.20 | -0.79 | -3.44% | 22.20 | 23.10 | 100498 | 22655 | 2.86% |
| 2025-10-16 | 23.45 | 22.99 | -0.52 | -2.21% | 22.92 | 23.45 | 84827 | 19610 | 2.41% |
| 2025-10-15 | 23.20 | 23.51 | 0.40 | 1.73% | 22.85 | 23.51 | 87271 | 20295 | 2.48% |
| 2025-10-14 | 23.82 | 23.11 | -0.51 | -2.16% | 23.02 | 23.90 | 121595 | 28533 | 3.46% |
| 2025-10-13 | 23.35 | 23.62 | -0.62 | -2.56% | 22.84 | 23.68 | 133468 | 31241 | 3.79% |
| 2025-10-10 | 24.70 | 24.24 | -0.55 | -2.22% | 24.18 | 24.85 | 134489 | 32783 | 3.82% |
| 2025-10-09 | 24.69 | 24.79 | 0.18 | 0.73% | 24.28 | 24.91 | 153972 | 37932 | 4.38% |
| 2025-09-30 | 24.80 | 24.61 | -0.18 | -0.73% | 24.60 | 25.03 | 130581 | 32351 | 3.71% |
| 2025-09-29 | 24.70 | 24.79 | -0.10 | -0.40% | 24.39 | 24.89 | 141480 | 34868 | 4.02% |
| 2025-09-26 | 25.85 | 24.89 | -1.00 | -3.86% | 24.84 | 26.03 | 270077 | 67928 | 7.67% |
| 2025-09-25 | 25.69 | 25.89 | 0.19 | 0.74% | 25.61 | 26.39 | 179644 | 46815 | 5.10% |
| 2025-09-24 | 25.07 | 25.70 | 0.52 | 2.07% | 24.85 | 25.77 | 166689 | 42353 | 4.74% |
| 2025-09-23 | 25.61 | 25.18 | -0.62 | -2.40% | 24.64 | 25.80 | 193197 | 48434 | 5.49% |
| 2025-09-22 | 25.80 | 25.80 | -0.10 | -0.39% | 25.45 | 26.14 | 166230 | 42816 | 4.72% |
| 2025-09-19 | 26.40 | 25.90 | -0.50 | -1.89% | 25.85 | 27.13 | 271354 | 71495 | 7.71% |
| 2025-09-18 | 26.75 | 26.40 | -0.22 | -0.83% | 26.19 | 27.54 | 418068 | 112966 | 11.88% |
| 2025-09-17 | 26.20 | 26.62 | 0.41 | 1.56% | 26.03 | 26.90 | 235820 | 62342 | 6.70% |
| 2025-09-16 | 25.58 | 26.21 | 0.64 | 2.50% | 25.48 | 26.25 | 248952 | 64597 | 7.07% |
| 2025-09-15 | 25.26 | 25.57 | 0.29 | 1.15% | 25.19 | 25.99 | 173202 | 44417 | 4.92% |
| 2025-09-12 | 25.59 | 25.28 | -0.40 | -1.56% | 25.23 | 25.83 | 149262 | 38047 | 4.24% |
| 2025-09-11 | 25.00 | 25.68 | 0.57 | 2.27% | 24.66 | 25.70 | 182256 | 46057 | 5.18% |
| 2025-09-10 | 25.28 | 25.11 | -0.17 | -0.67% | 24.97 | 25.57 | 116608 | 29429 | 3.31% |
| 2025-09-09 | 25.50 | 25.28 | -0.32 | -1.25% | 25.20 | 25.79 | 124608 | 31706 | 3.54% |
| 2025-09-08 | 25.14 | 25.60 | 0.29 | 1.15% | 25.08 | 25.78 | 154343 | 39296 | 4.39% |