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 | 20.51 | 20.34 | -0.17 | -0.83% | 19.90 | 20.76 | 147005 | 29837 | 3.31% |
| 2025-12-15 | 21.51 | 20.51 | -1.21 | -5.57% | 20.48 | 21.51 | 155132 | 32400 | 3.50% |
| 2025-12-12 | 21.50 | 21.72 | 0.19 | 0.88% | 21.30 | 21.72 | 113893 | 24478 | 2.57% |
| 2025-12-11 | 22.09 | 21.53 | -0.46 | -2.09% | 21.52 | 22.10 | 97034 | 21067 | 2.19% |
| 2025-12-10 | 21.63 | 21.99 | 0.25 | 1.15% | 21.46 | 22.15 | 115932 | 25302 | 2.61% |
| 2025-12-09 | 21.66 | 21.74 | -0.07 | -0.32% | 21.54 | 22.07 | 103061 | 22426 | 2.32% |
| 2025-12-08 | 21.50 | 21.81 | 0.50 | 2.35% | 21.37 | 22.00 | 176883 | 38458 | 3.99% |
| 2025-12-05 | 20.61 | 21.31 | 0.70 | 3.40% | 20.16 | 21.42 | 161607 | 33948 | 3.64% |
| 2025-12-04 | 20.60 | 20.61 | 0.05 | 0.24% | 20.47 | 20.78 | 82778 | 17073 | 1.87% |
| 2025-12-03 | 21.13 | 20.56 | -0.56 | -2.65% | 20.40 | 21.19 | 132757 | 27476 | 2.99% |
| 2025-12-02 | 21.79 | 21.12 | -0.69 | -3.16% | 21.10 | 21.79 | 114659 | 24370 | 2.58% |
| 2025-12-01 | 21.89 | 21.81 | -0.09 | -0.41% | 21.55 | 21.99 | 119958 | 26077 | 2.70% |
| 2025-11-28 | 21.69 | 21.90 | 0.23 | 1.06% | 21.33 | 21.94 | 115005 | 24949 | 2.59% |
| 2025-11-27 | 21.91 | 21.67 | -0.38 | -1.72% | 21.55 | 22.30 | 211556 | 46393 | 4.77% |
| 2025-11-26 | 22.72 | 22.05 | -0.79 | -3.46% | 21.75 | 23.69 | 266099 | 60432 | 6.00% |
| 2025-11-25 | 22.69 | 22.84 | 0.15 | 0.66% | 22.60 | 23.30 | 207186 | 47687 | 4.67% |
| 2025-11-24 | 22.38 | 22.69 | 0.23 | 1.02% | 21.18 | 23.01 | 224384 | 49911 | 5.06% |
| 2025-11-21 | 22.20 | 22.46 | -0.19 | -0.84% | 22.01 | 23.20 | 230324 | 52078 | 5.19% |
| 2025-11-20 | 23.23 | 22.65 | -0.81 | -3.45% | 22.58 | 23.75 | 205594 | 47244 | 4.63% |
| 2025-11-19 | 24.39 | 23.46 | -1.04 | -4.24% | 23.06 | 24.39 | 269946 | 63539 | 6.08% |
| 2025-11-18 | 24.41 | 24.50 | -0.10 | -0.41% | 24.23 | 25.25 | 357893 | 88299 | 8.07% |
| 2025-11-17 | 22.66 | 24.60 | 1.95 | 8.61% | 22.66 | 25.99 | 496052 | 120898 | 11.18% |
| 2025-11-14 | 23.24 | 22.65 | -1.08 | -4.55% | 22.63 | 23.88 | 260597 | 60295 | 5.87% |
| 2025-11-13 | 23.00 | 23.73 | 1.08 | 4.77% | 22.30 | 24.00 | 455033 | 106046 | 10.25% |
| 2025-11-12 | 21.10 | 22.65 | 1.38 | 6.49% | 20.60 | 23.06 | 427900 | 95326 | 9.64% |
| 2025-11-11 | 22.08 | 21.27 | -0.80 | -3.62% | 21.15 | 22.18 | 174690 | 37764 | 3.94% |
| 2025-11-10 | 21.43 | 22.07 | 0.52 | 2.41% | 21.30 | 22.17 | 204153 | 44839 | 4.60% |
| 2025-11-07 | 21.60 | 21.55 | -0.25 | -1.15% | 20.90 | 22.26 | 201086 | 43147 | 4.53% |
| 2025-11-06 | 21.40 | 21.80 | 0.69 | 3.27% | 21.20 | 21.98 | 248927 | 53916 | 5.61% |
| 2025-11-05 | 21.00 | 21.11 | -0.49 | -2.27% | 20.81 | 21.40 | 150418 | 31756 | 3.39% |
| 2025-11-04 | 22.10 | 21.60 | -0.84 | -3.74% | 21.30 | 22.22 | 255144 | 55192 | 5.75% |
| 2025-11-03 | 21.43 | 22.44 | 1.24 | 5.85% | 21.30 | 23.16 | 456248 | 101741 | 10.28% |
| 2025-10-31 | 20.71 | 21.20 | 0.49 | 2.37% | 20.65 | 21.50 | 185448 | 39243 | 4.18% |
| 2025-10-30 | 20.99 | 20.71 | -0.39 | -1.85% | 20.63 | 21.23 | 154301 | 32273 | 3.48% |
| 2025-10-29 | 20.66 | 21.10 | 0.44 | 2.13% | 20.61 | 21.15 | 154956 | 32505 | 3.49% |
| 2025-10-28 | 20.83 | 20.66 | -0.30 | -1.43% | 20.56 | 21.14 | 153728 | 31969 | 3.46% |
| 2025-10-27 | 20.70 | 20.96 | 0.18 | 0.87% | 20.67 | 21.34 | 175927 | 36942 | 3.96% |
| 2025-10-24 | 21.13 | 20.78 | -0.57 | -2.67% | 20.67 | 21.44 | 215895 | 45019 | 4.87% |
| 2025-10-23 | 21.52 | 21.35 | -0.22 | -1.02% | 20.87 | 21.61 | 115070 | 24325 | 2.59% |
| 2025-10-22 | 21.76 | 21.57 | -0.31 | -1.42% | 21.45 | 21.80 | 85516 | 18483 | 1.93% |
| 2025-10-21 | 21.60 | 21.88 | 0.30 | 1.39% | 21.41 | 21.95 | 108467 | 23620 | 2.44% |
| 2025-10-20 | 21.58 | 21.58 | 0.18 | 0.84% | 21.40 | 21.86 | 108026 | 23398 | 2.43% |
| 2025-10-17 | 22.21 | 21.40 | -0.80 | -3.60% | 21.30 | 22.46 | 135368 | 29527 | 3.05% |
| 2025-10-16 | 22.68 | 22.20 | -0.70 | -3.06% | 22.08 | 22.87 | 138482 | 31034 | 3.12% |
| 2025-10-15 | 22.32 | 22.90 | 0.76 | 3.43% | 22.06 | 22.98 | 200796 | 45583 | 4.52% |
| 2025-10-14 | 23.25 | 22.14 | -0.95 | -4.11% | 22.12 | 23.25 | 204070 | 46184 | 4.60% |
| 2025-10-13 | 21.80 | 23.09 | 0.00 | 0.00% | 21.78 | 23.18 | 197107 | 44791 | 4.44% |
| 2025-10-10 | 24.01 | 23.09 | -1.22 | -5.02% | 22.88 | 24.10 | 270499 | 62975 | 6.10% |
| 2025-10-09 | 23.30 | 24.31 | 0.90 | 3.84% | 23.20 | 25.10 | 383854 | 93157 | 8.65% |
| 2025-09-30 | 23.30 | 23.41 | 0.13 | 0.56% | 23.30 | 24.26 | 263999 | 62655 | 5.95% |
| 2025-09-29 | 22.98 | 23.28 | 0.23 | 1.00% | 22.81 | 23.76 | 300912 | 69834 | 6.78% |
| 2025-09-26 | 24.07 | 23.05 | -0.82 | -3.44% | 23.05 | 24.15 | 294557 | 69169 | 6.64% |
| 2025-09-25 | 25.19 | 23.87 | -1.91 | -7.41% | 23.80 | 25.34 | 530342 | 129300 | 11.95% |
| 2025-09-24 | 25.60 | 25.78 | 0.26 | 1.02% | 22.64 | 25.97 | 801239 | 194691 | 18.06% |
| 2025-09-23 | 25.50 | 25.52 | -0.39 | -1.51% | 24.37 | 25.94 | 483769 | 121492 | 10.90% |
| 2025-09-22 | 25.52 | 25.91 | 0.51 | 2.01% | 25.12 | 26.09 | 467354 | 119882 | 10.53% |
| 2025-09-19 | 24.99 | 25.40 | 0.54 | 2.17% | 24.75 | 25.99 | 551788 | 140882 | 12.43% |
| 2025-09-18 | 24.25 | 24.86 | 0.52 | 2.14% | 23.72 | 25.91 | 581933 | 145231 | 13.11% |
| 2025-09-17 | 24.53 | 24.34 | -0.46 | -1.85% | 24.18 | 24.96 | 302222 | 73836 | 6.81% |
| 2025-09-16 | 24.53 | 24.80 | 0.09 | 0.36% | 24.35 | 25.10 | 253234 | 62586 | 5.71% |
| 2025-09-15 | 25.50 | 24.71 | -0.19 | -0.76% | 24.69 | 25.85 | 336910 | 84815 | 7.59% |
| 2025-09-12 | 25.11 | 24.90 | -0.43 | -1.70% | 24.52 | 25.49 | 425418 | 106350 | 9.59% |
| 2025-09-11 | 25.14 | 25.33 | -0.06 | -0.24% | 23.56 | 25.60 | 553000 | 137326 | 12.46% |
| 2025-09-10 | 25.35 | 25.39 | -0.04 | -0.16% | 25.15 | 26.25 | 409746 | 105031 | 9.23% |
| 2025-09-09 | 25.66 | 25.43 | -0.43 | -1.66% | 24.90 | 26.62 | 522109 | 134258 | 11.77% |
| 2025-09-08 | 24.93 | 25.86 | 0.72 | 2.86% | 24.55 | 26.16 | 638859 | 163739 | 14.40% |