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 | 21.85 | 21.26 | -0.58 | -2.66% | 21.12 | 21.90 | 154700 | 33088 | 2.25% |
| 2025-12-15 | 22.20 | 21.84 | -0.42 | -1.89% | 21.80 | 22.26 | 173510 | 38168 | 2.52% |
| 2025-12-12 | 21.62 | 22.26 | 0.71 | 3.29% | 21.35 | 22.38 | 394830 | 86802 | 5.74% |
| 2025-12-11 | 22.00 | 21.55 | -0.42 | -1.91% | 21.53 | 22.20 | 196943 | 43050 | 2.86% |
| 2025-12-10 | 21.70 | 21.97 | 0.20 | 0.92% | 21.44 | 22.01 | 179254 | 38975 | 2.61% |
| 2025-12-09 | 22.13 | 21.77 | -0.23 | -1.05% | 21.66 | 22.13 | 168426 | 36819 | 2.45% |
| 2025-12-08 | 21.72 | 22.00 | 0.39 | 1.80% | 21.63 | 22.15 | 229540 | 50290 | 3.34% |
| 2025-12-05 | 21.38 | 21.61 | 0.26 | 1.22% | 21.28 | 21.70 | 159909 | 34424 | 2.33% |
| 2025-12-04 | 21.38 | 21.35 | 0.17 | 0.80% | 21.09 | 21.55 | 139353 | 29715 | 2.03% |
| 2025-12-03 | 21.53 | 21.18 | -0.19 | -0.89% | 21.06 | 21.59 | 140674 | 29962 | 2.05% |
| 2025-12-02 | 21.74 | 21.37 | -0.44 | -2.02% | 21.26 | 21.75 | 165191 | 35451 | 2.40% |
| 2025-12-01 | 21.95 | 21.81 | 0.28 | 1.30% | 21.59 | 22.34 | 288532 | 63266 | 4.20% |
| 2025-11-28 | 21.11 | 21.53 | 0.22 | 1.03% | 21.11 | 21.60 | 161206 | 34530 | 2.34% |
| 2025-11-27 | 21.10 | 21.31 | 0.20 | 0.95% | 21.01 | 21.79 | 211325 | 45451 | 3.07% |
| 2025-11-26 | 21.30 | 21.11 | -0.21 | -0.98% | 21.03 | 21.45 | 158277 | 33566 | 2.30% |
| 2025-11-25 | 21.29 | 21.32 | 0.15 | 0.71% | 21.11 | 21.69 | 193846 | 41528 | 2.82% |
| 2025-11-24 | 20.87 | 21.17 | 0.41 | 1.97% | 20.62 | 21.30 | 211234 | 44208 | 3.07% |
| 2025-11-21 | 21.66 | 20.76 | -1.45 | -6.53% | 20.62 | 22.03 | 359190 | 75775 | 5.22% |
| 2025-11-20 | 22.79 | 22.21 | -0.59 | -2.59% | 22.07 | 23.20 | 284669 | 64188 | 4.14% |
| 2025-11-19 | 22.91 | 22.80 | -0.02 | -0.09% | 22.60 | 23.54 | 218631 | 50063 | 3.18% |
| 2025-11-18 | 24.10 | 22.82 | -1.39 | -5.74% | 22.50 | 24.22 | 512114 | 118511 | 7.45% |
| 2025-11-17 | 25.00 | 24.21 | -0.36 | -1.47% | 23.91 | 25.00 | 392703 | 95189 | 5.71% |
| 2025-11-14 | 24.47 | 24.57 | -0.14 | -0.57% | 24.25 | 25.32 | 540216 | 134622 | 7.86% |
| 2025-11-13 | 23.75 | 24.71 | 1.03 | 4.35% | 23.63 | 25.19 | 668578 | 164611 | 9.72% |
| 2025-11-12 | 23.88 | 23.68 | -0.17 | -0.71% | 23.31 | 24.37 | 313180 | 74644 | 4.56% |
| 2025-11-11 | 24.35 | 23.85 | -0.41 | -1.69% | 23.74 | 24.45 | 338731 | 81630 | 4.93% |
| 2025-11-10 | 24.22 | 24.26 | 0.06 | 0.25% | 23.97 | 24.75 | 435529 | 105795 | 6.34% |
| 2025-11-07 | 23.98 | 24.20 | 0.15 | 0.62% | 23.45 | 24.69 | 462634 | 111871 | 6.73% |
| 2025-11-06 | 23.62 | 24.05 | 0.45 | 1.91% | 23.53 | 24.18 | 362997 | 86921 | 5.28% |
| 2025-11-05 | 22.80 | 23.60 | 0.52 | 2.25% | 22.63 | 23.85 | 339883 | 79483 | 4.94% |
| 2025-11-04 | 23.89 | 23.08 | -0.81 | -3.39% | 22.89 | 23.99 | 329663 | 76809 | 4.80% |
| 2025-11-03 | 24.51 | 23.89 | -0.80 | -3.24% | 23.24 | 24.84 | 464190 | 110136 | 6.75% |
| 2025-10-31 | 24.62 | 24.69 | 0.21 | 0.86% | 24.51 | 25.66 | 656734 | 165565 | 9.55% |
| 2025-10-30 | 24.80 | 24.48 | -0.36 | -1.45% | 24.38 | 25.20 | 504532 | 125279 | 7.34% |
| 2025-10-29 | 23.95 | 24.84 | 0.95 | 3.98% | 23.87 | 24.94 | 517073 | 127055 | 7.52% |
| 2025-10-28 | 24.14 | 23.89 | -0.25 | -1.04% | 23.71 | 24.56 | 378574 | 91202 | 5.51% |
| 2025-10-27 | 24.02 | 24.14 | 0.39 | 1.64% | 23.77 | 24.45 | 396773 | 95707 | 5.77% |
| 2025-10-24 | 23.20 | 23.75 | 0.90 | 3.94% | 23.01 | 23.98 | 451098 | 106462 | 6.56% |
| 2025-10-23 | 22.97 | 22.85 | -0.21 | -0.91% | 22.23 | 23.06 | 336534 | 75970 | 4.90% |
| 2025-10-22 | 23.20 | 23.06 | -0.30 | -1.28% | 22.94 | 23.63 | 282617 | 65740 | 4.11% |
| 2025-10-21 | 23.22 | 23.36 | 0.27 | 1.17% | 23.01 | 23.64 | 335743 | 78632 | 4.88% |
| 2025-10-20 | 23.45 | 23.09 | 0.23 | 1.01% | 22.90 | 23.65 | 450383 | 105022 | 6.55% |
| 2025-10-17 | 24.80 | 22.86 | -1.84 | -7.45% | 22.85 | 24.97 | 572739 | 135012 | 8.33% |
| 2025-10-16 | 25.60 | 24.70 | -1.18 | -4.56% | 24.50 | 25.60 | 507883 | 126695 | 7.39% |
| 2025-10-15 | 25.88 | 25.88 | 0.00 | 0.00% | 24.99 | 26.09 | 433497 | 110634 | 6.31% |
| 2025-10-14 | 27.50 | 25.88 | -1.74 | -6.30% | 25.57 | 27.67 | 820747 | 218287 | 11.94% |
| 2025-10-13 | 25.00 | 27.62 | 1.11 | 4.19% | 24.58 | 27.88 | 1006548 | 267855 | 14.64% |
| 2025-10-10 | 26.35 | 26.51 | 0.05 | 0.19% | 25.32 | 26.85 | 808495 | 210500 | 11.76% |
| 2025-10-09 | 26.25 | 26.46 | 1.06 | 4.17% | 25.86 | 26.97 | 782307 | 207265 | 11.38% |
| 2025-09-30 | 24.55 | 25.40 | 0.58 | 2.34% | 24.38 | 25.97 | 646667 | 164616 | 9.41% |
| 2025-09-29 | 23.80 | 24.82 | 1.19 | 5.04% | 23.63 | 25.08 | 635566 | 156030 | 9.24% |
| 2025-09-26 | 24.60 | 23.63 | -0.98 | -3.98% | 23.58 | 24.90 | 653444 | 158243 | 9.50% |
| 2025-09-25 | 25.56 | 24.61 | -0.54 | -2.15% | 24.60 | 25.85 | 674589 | 169818 | 9.81% |
| 2025-09-24 | 24.90 | 25.15 | 0.13 | 0.52% | 24.09 | 25.47 | 668755 | 166010 | 9.73% |
| 2025-09-23 | 25.40 | 25.02 | -0.28 | -1.11% | 24.20 | 25.85 | 583633 | 145751 | 8.49% |
| 2025-09-22 | 25.35 | 25.30 | 0.40 | 1.61% | 24.78 | 25.44 | 454370 | 114022 | 6.61% |
| 2025-09-19 | 25.95 | 24.90 | -1.27 | -4.85% | 24.44 | 26.00 | 780837 | 197075 | 11.36% |
| 2025-09-18 | 26.05 | 26.17 | 0.46 | 1.79% | 25.74 | 27.46 | 1051796 | 277733 | 15.30% |
| 2025-09-17 | 26.02 | 25.71 | -0.20 | -0.77% | 25.28 | 26.18 | 643844 | 165416 | 9.37% |
| 2025-09-16 | 25.63 | 25.91 | 0.35 | 1.37% | 24.88 | 26.03 | 795286 | 202652 | 11.57% |
| 2025-09-15 | 26.52 | 25.56 | -0.64 | -2.44% | 25.47 | 27.09 | 906727 | 236916 | 13.19% |
| 2025-09-12 | 26.86 | 26.20 | -0.51 | -1.91% | 25.88 | 27.98 | 1150166 | 307511 | 16.73% |
| 2025-09-11 | 25.00 | 26.71 | 1.21 | 4.75% | 24.57 | 26.99 | 1241490 | 324561 | 18.06% |
| 2025-09-10 | 23.51 | 25.50 | 1.64 | 6.87% | 23.41 | 25.50 | 1155434 | 284192 | 16.81% |
| 2025-09-09 | 23.81 | 23.86 | -0.45 | -1.85% | 23.58 | 24.49 | 838134 | 200996 | 12.19% |
| 2025-09-08 | 25.00 | 24.31 | -0.03 | -0.12% | 23.63 | 25.57 | 1477642 | 361711 | 21.49% |