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 | 21.40 | 21.23 | -0.34 | -1.58% | 20.87 | 21.60 | 56941 | 12049 | 2.03% |
| 2025-12-15 | 21.41 | 21.57 | 0.05 | 0.23% | 21.28 | 22.13 | 45412 | 9872 | 1.62% |
| 2025-12-12 | 21.43 | 21.52 | 0.24 | 1.13% | 21.20 | 21.70 | 38329 | 8229 | 1.37% |
| 2025-12-11 | 22.00 | 21.28 | -0.83 | -3.75% | 21.20 | 22.11 | 55661 | 12044 | 1.99% |
| 2025-12-10 | 21.96 | 22.11 | 0.21 | 0.96% | 21.84 | 22.14 | 37345 | 8207 | 1.33% |
| 2025-12-09 | 22.33 | 21.90 | -0.36 | -1.62% | 21.88 | 22.48 | 42707 | 9466 | 1.52% |
| 2025-12-08 | 22.10 | 22.26 | 0.12 | 0.54% | 22.05 | 22.45 | 41595 | 9281 | 1.48% |
| 2025-12-05 | 21.90 | 22.14 | 0.24 | 1.10% | 21.68 | 22.19 | 37368 | 8214 | 1.33% |
| 2025-12-04 | 21.91 | 21.90 | -0.19 | -0.86% | 21.82 | 22.15 | 29834 | 6548 | 1.06% |
| 2025-12-03 | 22.57 | 22.09 | -0.49 | -2.17% | 22.01 | 22.58 | 54668 | 12122 | 1.95% |
| 2025-12-02 | 22.86 | 22.58 | -0.52 | -2.25% | 22.55 | 22.97 | 61665 | 14021 | 2.20% |
| 2025-12-01 | 22.50 | 23.10 | 0.54 | 2.39% | 22.17 | 23.44 | 126691 | 28816 | 4.52% |
| 2025-11-28 | 22.74 | 22.56 | -0.17 | -0.75% | 22.54 | 22.85 | 45444 | 10300 | 1.62% |
| 2025-11-27 | 22.70 | 22.73 | -0.37 | -1.60% | 22.70 | 23.20 | 67938 | 15546 | 2.42% |
| 2025-11-26 | 22.70 | 23.10 | 0.20 | 0.87% | 22.41 | 23.69 | 112941 | 26051 | 4.03% |
| 2025-11-25 | 22.86 | 22.90 | -0.18 | -0.78% | 22.85 | 23.13 | 84377 | 19396 | 3.01% |
| 2025-11-24 | 22.59 | 23.08 | 0.48 | 2.12% | 22.38 | 23.09 | 91730 | 20958 | 3.27% |
| 2025-11-21 | 22.70 | 22.60 | -0.51 | -2.21% | 22.22 | 23.24 | 102664 | 23378 | 3.66% |
| 2025-11-20 | 22.61 | 23.11 | 0.55 | 2.44% | 22.12 | 23.69 | 125131 | 28716 | 4.46% |
| 2025-11-19 | 22.10 | 22.56 | 0.24 | 1.08% | 22.07 | 22.72 | 69971 | 15715 | 2.50% |
| 2025-11-18 | 22.06 | 22.32 | 0.23 | 1.04% | 21.86 | 22.51 | 65389 | 14590 | 2.33% |
| 2025-11-17 | 21.88 | 22.09 | 0.37 | 1.70% | 21.88 | 22.28 | 39725 | 8765 | 1.42% |
| 2025-11-14 | 21.89 | 21.72 | -0.25 | -1.14% | 21.60 | 22.16 | 47629 | 10427 | 1.70% |
| 2025-11-13 | 21.98 | 21.97 | -0.09 | -0.41% | 21.83 | 22.17 | 49150 | 10800 | 1.75% |
| 2025-11-12 | 22.40 | 22.06 | -0.47 | -2.09% | 22.00 | 22.41 | 49269 | 10896 | 1.76% |
| 2025-11-11 | 22.35 | 22.53 | 0.23 | 1.03% | 22.15 | 22.70 | 63533 | 14271 | 2.27% |
| 2025-11-10 | 22.09 | 22.30 | 0.17 | 0.77% | 22.08 | 22.34 | 40239 | 8931 | 1.44% |
| 2025-11-07 | 22.72 | 22.13 | -0.67 | -2.94% | 22.11 | 22.72 | 77634 | 17348 | 2.77% |
| 2025-11-06 | 22.75 | 22.80 | 0.05 | 0.22% | 22.53 | 22.93 | 44878 | 10206 | 1.60% |
| 2025-11-05 | 22.70 | 22.75 | -0.18 | -0.78% | 22.60 | 22.92 | 48825 | 11116 | 1.74% |
| 2025-11-04 | 23.30 | 22.93 | -0.35 | -1.50% | 22.85 | 23.31 | 45515 | 10470 | 1.62% |
| 2025-11-03 | 23.10 | 23.28 | 0.14 | 0.61% | 22.73 | 23.35 | 72643 | 16706 | 2.59% |
| 2025-10-31 | 22.90 | 23.14 | 0.24 | 1.05% | 22.71 | 23.25 | 53259 | 12285 | 1.90% |
| 2025-10-30 | 23.47 | 22.90 | -0.60 | -2.55% | 22.89 | 23.47 | 82845 | 19117 | 2.96% |
| 2025-10-29 | 23.55 | 23.50 | -0.05 | -0.21% | 23.16 | 23.61 | 68536 | 16024 | 2.44% |
| 2025-10-28 | 23.30 | 23.55 | -0.05 | -0.21% | 23.28 | 23.82 | 66968 | 15788 | 2.39% |
| 2025-10-27 | 23.70 | 23.60 | 0.43 | 1.86% | 23.51 | 24.21 | 93756 | 22315 | 3.34% |
| 2025-10-24 | 23.13 | 23.17 | 0.14 | 0.61% | 23.01 | 23.25 | 75132 | 17380 | 2.68% |
| 2025-10-23 | 23.35 | 23.03 | -0.81 | -3.40% | 22.79 | 23.59 | 99439 | 22888 | 3.55% |
| 2025-10-22 | 23.72 | 23.84 | 0.12 | 0.51% | 23.41 | 24.26 | 82064 | 19634 | 2.93% |
| 2025-10-21 | 23.50 | 23.72 | 0.35 | 1.50% | 23.18 | 23.93 | 78178 | 18527 | 2.79% |
| 2025-10-20 | 23.41 | 23.37 | 0.12 | 0.52% | 23.12 | 23.68 | 68532 | 16048 | 2.44% |
| 2025-10-17 | 24.70 | 23.25 | -1.45 | -5.87% | 23.10 | 24.78 | 131590 | 31435 | 4.69% |
| 2025-10-16 | 25.12 | 24.70 | -0.57 | -2.26% | 24.50 | 25.42 | 132150 | 32835 | 4.71% |
| 2025-10-15 | 25.75 | 25.27 | -0.60 | -2.32% | 24.81 | 25.75 | 160293 | 40290 | 5.72% |
| 2025-10-14 | 27.10 | 25.87 | -1.20 | -4.43% | 25.85 | 27.10 | 269128 | 70664 | 9.60% |
| 2025-10-13 | 25.00 | 27.07 | 1.24 | 4.80% | 24.81 | 27.08 | 380928 | 101002 | 13.59% |
| 2025-10-10 | 25.00 | 25.83 | 0.80 | 3.20% | 24.35 | 26.09 | 274910 | 69448 | 9.81% |
| 2025-10-09 | 24.91 | 25.03 | -0.01 | -0.04% | 24.62 | 25.29 | 151777 | 37886 | 5.41% |
| 2025-09-30 | 24.59 | 25.04 | 0.65 | 2.67% | 24.59 | 25.26 | 159686 | 39865 | 5.70% |
| 2025-09-29 | 24.79 | 24.39 | -0.17 | -0.69% | 24.23 | 24.92 | 130180 | 31855 | 4.64% |
| 2025-09-26 | 25.36 | 24.56 | -1.19 | -4.62% | 24.55 | 25.66 | 208717 | 52169 | 7.45% |
| 2025-09-25 | 26.32 | 25.75 | -1.25 | -4.63% | 25.66 | 26.68 | 354812 | 92206 | 12.66% |
| 2025-09-24 | 26.63 | 27.00 | 0.53 | 2.00% | 26.11 | 29.00 | 561375 | 153887 | 20.03% |
| 2025-09-23 | 25.85 | 26.47 | 0.27 | 1.03% | 24.71 | 26.60 | 288561 | 73797 | 10.29% |
| 2025-09-22 | 25.20 | 26.20 | 0.71 | 2.79% | 24.70 | 26.35 | 323194 | 82901 | 11.53% |
| 2025-09-19 | 24.40 | 25.49 | 0.77 | 3.11% | 24.21 | 25.99 | 339307 | 86123 | 12.10% |
| 2025-09-18 | 24.50 | 24.72 | -0.19 | -0.76% | 24.32 | 25.70 | 289166 | 72491 | 10.31% |
| 2025-09-17 | 24.53 | 24.91 | 0.95 | 3.96% | 24.51 | 25.85 | 291269 | 73706 | 10.39% |
| 2025-09-16 | 23.74 | 23.96 | 0.27 | 1.14% | 23.52 | 23.99 | 77320 | 18396 | 2.76% |
| 2025-09-15 | 24.08 | 23.69 | -0.21 | -0.88% | 23.65 | 24.20 | 81931 | 19524 | 2.92% |
| 2025-09-12 | 23.65 | 23.90 | 0.12 | 0.50% | 23.51 | 24.28 | 128146 | 30750 | 4.57% |
| 2025-09-11 | 23.26 | 23.78 | 0.53 | 2.28% | 22.98 | 23.83 | 109570 | 25830 | 3.91% |
| 2025-09-10 | 23.40 | 23.25 | -0.08 | -0.34% | 23.23 | 23.61 | 63571 | 14869 | 2.27% |
| 2025-09-09 | 23.77 | 23.33 | -0.59 | -2.47% | 23.15 | 23.77 | 80006 | 18762 | 2.85% |
| 2025-09-08 | 23.35 | 23.92 | 0.39 | 1.66% | 23.30 | 24.07 | 97641 | 23188 | 3.48% |