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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.87 | 22.10 | 0.27 | 1.24% | 21.64 | 22.19 | 72871 | 15978 | 1.31% |
| 2025-12-16 | 22.40 | 21.83 | -0.44 | -1.98% | 21.59 | 22.41 | 77183 | 16851 | 1.38% |
| 2025-12-15 | 22.39 | 22.27 | -0.25 | -1.11% | 22.20 | 22.64 | 79169 | 17753 | 1.42% |
| 2025-12-12 | 22.23 | 22.52 | 0.34 | 1.53% | 22.05 | 22.98 | 119186 | 26913 | 2.14% |
| 2025-12-11 | 22.63 | 22.18 | -0.42 | -1.86% | 22.13 | 22.80 | 93471 | 20903 | 1.68% |
| 2025-12-10 | 22.51 | 22.60 | 0.03 | 0.13% | 22.16 | 22.77 | 97263 | 21885 | 1.74% |
| 2025-12-09 | 22.95 | 22.57 | -0.07 | -0.31% | 22.52 | 23.30 | 160511 | 36731 | 2.88% |
| 2025-12-08 | 22.21 | 22.64 | 0.44 | 1.98% | 22.05 | 22.88 | 131434 | 29679 | 2.36% |
| 2025-12-05 | 21.43 | 22.20 | 0.77 | 3.59% | 21.32 | 22.29 | 126411 | 27724 | 2.27% |
| 2025-12-04 | 21.52 | 21.43 | 0.03 | 0.14% | 21.26 | 21.74 | 66144 | 14222 | 1.19% |
| 2025-12-03 | 21.62 | 21.40 | -0.29 | -1.34% | 21.31 | 21.72 | 77077 | 16524 | 1.38% |
| 2025-12-02 | 21.81 | 21.69 | -0.09 | -0.41% | 21.60 | 22.27 | 114300 | 24988 | 2.05% |
| 2025-12-01 | 21.50 | 21.78 | 0.58 | 2.74% | 21.43 | 22.40 | 150757 | 32923 | 2.70% |
| 2025-11-28 | 20.67 | 21.20 | 0.45 | 2.17% | 20.59 | 21.26 | 97301 | 20359 | 1.74% |
| 2025-11-27 | 20.84 | 20.75 | -0.09 | -0.43% | 20.72 | 21.23 | 81325 | 17051 | 1.46% |
| 2025-11-26 | 21.24 | 20.84 | -0.44 | -2.07% | 20.79 | 21.30 | 88369 | 18585 | 1.58% |
| 2025-11-25 | 20.90 | 21.28 | 0.58 | 2.80% | 20.80 | 21.43 | 125470 | 26566 | 2.25% |
| 2025-11-24 | 20.86 | 20.70 | -0.02 | -0.10% | 20.48 | 20.98 | 128850 | 26655 | 2.31% |
| 2025-11-21 | 21.21 | 20.72 | -0.92 | -4.25% | 20.72 | 21.40 | 139614 | 29278 | 2.50% |
| 2025-11-20 | 21.92 | 21.64 | -0.07 | -0.32% | 21.64 | 22.33 | 129113 | 28280 | 2.31% |
| 2025-11-19 | 22.23 | 21.71 | -0.52 | -2.34% | 21.61 | 22.68 | 186143 | 40774 | 3.34% |
| 2025-11-18 | 24.50 | 22.23 | -3.22 | -12.65% | 22.04 | 24.50 | 344998 | 79194 | 6.19% |
| 2025-11-17 | 25.26 | 25.45 | 0.44 | 1.76% | 25.11 | 26.14 | 214257 | 54781 | 3.84% |
| 2025-11-14 | 25.72 | 25.01 | -0.71 | -2.76% | 24.92 | 25.96 | 210355 | 53435 | 3.77% |
| 2025-11-13 | 24.34 | 25.72 | 1.19 | 4.85% | 24.32 | 25.96 | 252051 | 64453 | 4.52% |
| 2025-11-12 | 24.60 | 24.53 | -0.22 | -0.89% | 24.38 | 25.20 | 139806 | 34519 | 2.51% |
| 2025-11-11 | 24.40 | 24.75 | 0.36 | 1.48% | 23.98 | 25.46 | 181702 | 44961 | 3.26% |
| 2025-11-10 | 25.68 | 24.39 | -1.14 | -4.47% | 24.26 | 25.78 | 187225 | 46232 | 3.36% |
| 2025-11-07 | 25.10 | 25.53 | 0.43 | 1.71% | 24.71 | 25.98 | 271095 | 69089 | 4.87% |
| 2025-11-06 | 23.74 | 25.10 | 1.40 | 5.91% | 23.60 | 25.10 | 193443 | 47604 | 3.47% |
| 2025-11-05 | 23.32 | 23.70 | 0.17 | 0.72% | 23.14 | 23.86 | 81215 | 19079 | 1.46% |
| 2025-11-04 | 24.23 | 23.53 | -0.74 | -3.05% | 23.35 | 24.26 | 85815 | 20336 | 1.54% |
| 2025-11-03 | 24.78 | 24.27 | -0.19 | -0.78% | 23.92 | 24.80 | 107586 | 26064 | 1.93% |
| 2025-10-31 | 24.65 | 24.46 | -0.07 | -0.29% | 24.41 | 25.09 | 114462 | 28276 | 2.05% |
| 2025-10-30 | 25.10 | 24.53 | -0.45 | -1.80% | 24.46 | 25.29 | 132181 | 32739 | 2.37% |
| 2025-10-29 | 24.37 | 24.98 | 0.61 | 2.50% | 24.03 | 25.26 | 169649 | 41709 | 3.04% |
| 2025-10-28 | 23.88 | 24.37 | 0.34 | 1.41% | 23.71 | 24.68 | 156369 | 38033 | 2.81% |
| 2025-10-27 | 23.52 | 24.03 | 1.10 | 4.80% | 23.23 | 24.11 | 163137 | 38816 | 2.93% |
| 2025-10-24 | 22.42 | 22.93 | 0.48 | 2.14% | 22.42 | 23.00 | 63879 | 14556 | 1.15% |
| 2025-10-23 | 22.41 | 22.45 | -0.13 | -0.58% | 22.06 | 22.56 | 59380 | 13204 | 1.07% |
| 2025-10-22 | 22.55 | 22.58 | -0.09 | -0.40% | 22.16 | 22.85 | 62014 | 13978 | 1.11% |
| 2025-10-21 | 22.46 | 22.67 | 0.27 | 1.21% | 22.20 | 22.95 | 73916 | 16731 | 1.33% |
| 2025-10-20 | 22.27 | 22.40 | 0.39 | 1.77% | 22.16 | 22.49 | 73430 | 16416 | 1.32% |
| 2025-10-17 | 22.87 | 22.01 | -0.95 | -4.14% | 21.98 | 22.99 | 115803 | 25866 | 2.08% |
| 2025-10-16 | 23.60 | 22.96 | -0.72 | -3.04% | 22.92 | 23.60 | 96584 | 22346 | 1.73% |
| 2025-10-15 | 22.88 | 23.68 | 0.86 | 3.77% | 22.75 | 23.73 | 143066 | 33326 | 2.57% |
| 2025-10-14 | 24.31 | 22.82 | -1.32 | -5.47% | 22.77 | 24.55 | 201860 | 47546 | 3.62% |
| 2025-10-13 | 23.02 | 24.14 | -0.55 | -2.23% | 23.02 | 24.44 | 191588 | 45618 | 3.44% |
| 2025-10-10 | 25.31 | 24.69 | 0.27 | 1.11% | 24.55 | 26.20 | 346164 | 88052 | 6.21% |
| 2025-10-09 | 24.08 | 24.42 | 0.52 | 2.18% | 23.65 | 24.45 | 183859 | 44267 | 3.30% |
| 2025-09-30 | 23.65 | 23.90 | 0.15 | 0.63% | 23.65 | 24.20 | 126528 | 30289 | 2.27% |
| 2025-09-29 | 23.53 | 23.75 | 0.32 | 1.37% | 23.53 | 24.00 | 118725 | 28278 | 2.13% |
| 2025-09-26 | 23.50 | 23.43 | -0.11 | -0.47% | 23.39 | 24.05 | 132315 | 31443 | 2.37% |
| 2025-09-25 | 23.93 | 23.54 | -0.37 | -1.55% | 23.53 | 24.22 | 105065 | 24971 | 1.89% |
| 2025-09-24 | 23.22 | 23.91 | 0.41 | 1.74% | 23.08 | 23.95 | 132813 | 31267 | 2.38% |
| 2025-09-23 | 23.77 | 23.50 | -0.60 | -2.49% | 22.93 | 24.02 | 167485 | 39131 | 3.01% |
| 2025-09-22 | 23.55 | 24.10 | 0.56 | 2.38% | 23.55 | 24.31 | 148107 | 35440 | 2.66% |
| 2025-09-19 | 23.66 | 23.54 | -0.30 | -1.26% | 23.24 | 23.98 | 152007 | 35819 | 2.73% |
| 2025-09-18 | 24.82 | 23.84 | -1.13 | -4.53% | 23.66 | 24.90 | 345537 | 83886 | 6.20% |
| 2025-09-17 | 25.15 | 24.97 | -0.96 | -3.70% | 24.51 | 25.41 | 329735 | 82153 | 5.92% |
| 2025-09-16 | 24.95 | 25.93 | 1.47 | 6.01% | 24.48 | 26.50 | 429751 | 108727 | 7.71% |
| 2025-09-15 | 24.50 | 24.46 | -0.41 | -1.65% | 24.31 | 26.33 | 453983 | 114779 | 8.15% |
| 2025-09-12 | 23.94 | 24.87 | 1.38 | 5.87% | 23.49 | 24.96 | 449348 | 109086 | 8.07% |
| 2025-09-11 | 23.41 | 23.49 | -0.21 | -0.89% | 22.94 | 23.96 | 394866 | 91958 | 7.09% |
| 2025-09-10 | 21.30 | 23.70 | 2.31 | 10.80% | 21.21 | 25.58 | 575220 | 139646 | 10.32% |
| 2025-09-09 | 21.26 | 21.39 | 0.08 | 0.38% | 21.04 | 21.56 | 147688 | 31527 | 2.65% |
| 2025-09-08 | 20.96 | 21.31 | 0.30 | 1.43% | 20.86 | 21.46 | 139425 | 29602 | 2.50% |