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 | 22.49 | 23.26 | 0.52 | 2.29% | 22.10 | 23.38 | 382049 | 87081 | 6.78% |
| 2025-12-15 | 22.35 | 22.74 | 0.18 | 0.80% | 22.31 | 23.14 | 328517 | 74904 | 5.83% |
| 2025-12-12 | 21.92 | 22.56 | 0.66 | 3.01% | 21.78 | 22.75 | 289095 | 64803 | 5.13% |
| 2025-12-11 | 22.40 | 21.90 | -0.58 | -2.58% | 21.90 | 22.40 | 160240 | 35451 | 2.84% |
| 2025-12-10 | 21.95 | 22.48 | 0.39 | 1.77% | 21.90 | 22.54 | 197362 | 43896 | 3.50% |
| 2025-12-09 | 22.17 | 22.09 | -0.10 | -0.45% | 22.00 | 22.44 | 159185 | 35372 | 2.82% |
| 2025-12-08 | 21.78 | 22.19 | 0.50 | 2.31% | 21.76 | 22.30 | 174157 | 38524 | 3.09% |
| 2025-12-05 | 21.78 | 21.69 | 0.02 | 0.09% | 21.25 | 21.80 | 140789 | 30351 | 2.50% |
| 2025-12-04 | 21.90 | 21.67 | -0.34 | -1.54% | 21.53 | 22.00 | 132133 | 28698 | 2.34% |
| 2025-12-03 | 22.30 | 22.01 | -0.36 | -1.61% | 21.76 | 22.31 | 168220 | 36942 | 2.98% |
| 2025-12-02 | 22.15 | 22.37 | 0.08 | 0.36% | 22.03 | 22.66 | 253122 | 56648 | 4.49% |
| 2025-12-01 | 21.52 | 22.29 | 0.77 | 3.58% | 21.47 | 22.41 | 272507 | 60002 | 4.83% |
| 2025-11-28 | 21.35 | 21.52 | 0.14 | 0.65% | 21.16 | 21.56 | 112794 | 24117 | 2.00% |
| 2025-11-27 | 21.15 | 21.38 | 0.26 | 1.23% | 21.15 | 21.89 | 188736 | 40764 | 3.35% |
| 2025-11-26 | 21.50 | 21.12 | -0.40 | -1.86% | 21.09 | 21.52 | 152440 | 32325 | 2.70% |
| 2025-11-25 | 21.35 | 21.52 | 0.26 | 1.22% | 21.14 | 22.10 | 187882 | 40599 | 3.33% |
| 2025-11-24 | 20.90 | 21.26 | 0.41 | 1.97% | 20.85 | 21.48 | 169892 | 36044 | 3.01% |
| 2025-11-21 | 21.11 | 20.85 | -0.97 | -4.45% | 20.85 | 21.84 | 240715 | 51115 | 4.27% |
| 2025-11-20 | 22.01 | 21.82 | 0.11 | 0.51% | 21.76 | 22.42 | 240736 | 53247 | 4.27% |
| 2025-11-19 | 21.53 | 21.71 | 0.17 | 0.79% | 21.50 | 22.22 | 191663 | 41855 | 3.40% |
| 2025-11-18 | 21.78 | 21.54 | -0.37 | -1.69% | 21.48 | 21.96 | 150598 | 32639 | 2.67% |
| 2025-11-17 | 22.32 | 21.91 | 0.14 | 0.64% | 21.90 | 22.77 | 148933 | 33071 | 2.64% |
| 2025-11-14 | 22.38 | 21.77 | -0.85 | -3.76% | 21.76 | 22.49 | 163758 | 36160 | 2.90% |
| 2025-11-13 | 22.00 | 22.62 | 0.56 | 2.54% | 22.00 | 22.93 | 173463 | 39083 | 3.08% |
| 2025-11-12 | 22.35 | 22.06 | -0.43 | -1.91% | 21.86 | 22.43 | 151625 | 33499 | 2.69% |
| 2025-11-11 | 23.11 | 22.49 | -0.55 | -2.39% | 22.42 | 23.20 | 170909 | 38882 | 3.03% |
| 2025-11-10 | 22.90 | 23.08 | 0.25 | 1.10% | 22.84 | 23.19 | 153298 | 35283 | 2.72% |
| 2025-11-07 | 22.90 | 22.83 | -0.28 | -1.21% | 22.56 | 23.01 | 135340 | 30866 | 2.40% |
| 2025-11-06 | 22.90 | 23.11 | 0.36 | 1.58% | 22.72 | 23.22 | 205139 | 47314 | 3.64% |
| 2025-11-05 | 22.29 | 22.75 | 0.09 | 0.40% | 22.17 | 23.14 | 196694 | 44650 | 3.49% |
| 2025-11-04 | 23.17 | 22.66 | -0.54 | -2.33% | 22.46 | 23.22 | 164922 | 37500 | 2.92% |
| 2025-11-03 | 23.36 | 23.20 | -0.27 | -1.15% | 22.46 | 23.40 | 231995 | 53038 | 4.11% |
| 2025-10-31 | 23.63 | 23.47 | -0.13 | -0.55% | 23.46 | 24.05 | 195250 | 46194 | 3.46% |
| 2025-10-30 | 24.35 | 23.60 | -0.86 | -3.52% | 23.60 | 24.35 | 277680 | 66330 | 4.92% |
| 2025-10-29 | 24.16 | 24.46 | 0.13 | 0.53% | 23.96 | 24.50 | 254856 | 61775 | 4.52% |
| 2025-10-28 | 24.26 | 24.33 | -0.14 | -0.57% | 24.10 | 24.79 | 317804 | 77574 | 5.64% |
| 2025-10-27 | 24.11 | 24.47 | 1.27 | 5.47% | 24.11 | 25.72 | 600581 | 148718 | 10.65% |
| 2025-10-24 | 22.50 | 23.20 | 0.89 | 3.99% | 22.50 | 23.29 | 299613 | 68926 | 5.31% |
| 2025-10-23 | 22.30 | 22.31 | -0.13 | -0.58% | 21.59 | 22.40 | 216666 | 47527 | 3.84% |
| 2025-10-22 | 22.53 | 22.44 | -0.30 | -1.32% | 22.22 | 22.76 | 163951 | 36838 | 2.91% |
| 2025-10-21 | 22.50 | 22.74 | 0.33 | 1.47% | 22.28 | 22.92 | 197883 | 44931 | 3.51% |
| 2025-10-20 | 22.70 | 22.41 | 0.11 | 0.49% | 22.16 | 22.89 | 195849 | 44160 | 3.47% |
| 2025-10-17 | 23.60 | 22.30 | -1.31 | -5.55% | 22.28 | 23.72 | 276231 | 63049 | 4.90% |
| 2025-10-16 | 24.35 | 23.61 | -0.86 | -3.51% | 23.33 | 24.35 | 300751 | 71477 | 5.33% |
| 2025-10-15 | 24.92 | 24.47 | -0.31 | -1.25% | 23.77 | 25.15 | 304429 | 73913 | 5.40% |
| 2025-10-14 | 26.20 | 24.78 | -1.66 | -6.28% | 24.60 | 26.37 | 475739 | 120851 | 8.44% |
| 2025-10-13 | 23.90 | 26.44 | 1.16 | 4.59% | 23.90 | 26.44 | 567245 | 146366 | 10.06% |
| 2025-10-10 | 25.63 | 25.28 | -0.70 | -2.69% | 24.70 | 25.75 | 438558 | 110320 | 7.78% |
| 2025-10-09 | 26.69 | 25.98 | -0.41 | -1.55% | 25.92 | 26.76 | 530416 | 139420 | 9.41% |
| 2025-09-30 | 25.60 | 26.39 | 0.72 | 2.80% | 25.38 | 26.78 | 532783 | 139189 | 9.45% |
| 2025-09-29 | 25.25 | 25.67 | 0.40 | 1.58% | 24.86 | 25.70 | 425295 | 107577 | 7.54% |
| 2025-09-26 | 26.50 | 25.27 | -1.77 | -6.55% | 25.23 | 26.64 | 643734 | 166627 | 11.42% |
| 2025-09-25 | 26.08 | 27.04 | 0.35 | 1.31% | 25.70 | 27.30 | 781975 | 205474 | 13.87% |
| 2025-09-24 | 25.08 | 26.69 | 1.16 | 4.54% | 25.00 | 28.00 | 1156405 | 306863 | 20.51% |
| 2025-09-23 | 24.47 | 25.53 | 1.12 | 4.59% | 24.31 | 25.60 | 876250 | 218613 | 15.54% |
| 2025-09-22 | 23.98 | 24.41 | 0.33 | 1.37% | 23.81 | 24.55 | 441708 | 107248 | 7.83% |
| 2025-09-19 | 24.00 | 24.08 | 0.08 | 0.33% | 23.95 | 25.10 | 611811 | 150309 | 10.85% |
| 2025-09-18 | 23.34 | 24.00 | 0.46 | 1.95% | 23.26 | 24.92 | 665027 | 160220 | 11.79% |
| 2025-09-17 | 22.53 | 23.54 | 0.94 | 4.16% | 22.48 | 23.88 | 478348 | 111991 | 8.48% |
| 2025-09-16 | 22.35 | 22.60 | 0.22 | 0.98% | 22.06 | 22.70 | 214318 | 48024 | 3.80% |
| 2025-09-15 | 22.95 | 22.38 | -0.36 | -1.58% | 22.36 | 23.37 | 219337 | 49751 | 3.89% |
| 2025-09-12 | 22.60 | 22.74 | 0.02 | 0.09% | 22.35 | 23.15 | 305721 | 69558 | 5.42% |
| 2025-09-11 | 21.91 | 22.72 | 0.71 | 3.23% | 21.58 | 22.74 | 294429 | 65831 | 5.22% |
| 2025-09-10 | 22.59 | 22.01 | -0.63 | -2.78% | 21.94 | 22.78 | 306484 | 68247 | 5.44% |
| 2025-09-09 | 23.46 | 22.64 | -1.22 | -5.11% | 22.38 | 23.46 | 397689 | 90639 | 7.05% |
| 2025-09-08 | 23.16 | 23.86 | 0.61 | 2.62% | 22.80 | 23.96 | 406113 | 95117 | 7.20% |